{"sym":"KS11","index":true,"bars":[["1996-12-11",705.989990234375,709.47998046875,704.4299926757812,704.6799926757812,0],["1996-12-12",705.1099853515625,706.010009765625,688.739990234375,689.3800048828125,0],["1996-12-13",690.4400024414062,695.719970703125,677.6400146484375,689.0700073242188,0],["1996-12-16",686.969970703125,686.969970703125,667.7100219726562,673.9199829101562,0],["1996-12-17",675.3499755859375,680.0900268554688,660.3900146484375,663.3499755859375,0],["1996-12-18",662.0700073242188,671.4299926757812,655.469970703125,661.3900146484375,0],["1996-12-19",668.1300048828125,690.969970703125,668.1300048828125,690.969970703125,0],["1996-12-20",695.3300170898438,703.510009765625,692.469970703125,700.8699951171875,0],["1996-12-23",691.97998046875,697.1199951171875,684.8099975585938,684.8099975585938,0],["1996-12-24",683.1099853515625,687.0599975585938,677.5599975585938,677.760009765625,0],["1996-12-26",676.2100219726562,676.2100219726562,655.239990234375,659.010009765625,0],["1996-12-27",654.8200073242188,657.0399780273438,643.5700073242188,651.219970703125,0],["1997-01-03",647.6699829101562,655.7000122070312,635.4099731445312,653.7899780273438,0],["1997-01-06",637.97998046875,637.97998046875,625.010009765625,626.8699951171875,0],["1997-01-07",622.4500122070312,627.6099853515625,609.1199951171875,611.0499877929688,0],["1997-01-08",608.530029296875,623.3900146484375,600.5599975585938,621.4099731445312,0],["1997-01-09",619.0999755859375,640.8099975585938,612.4099731445312,639.8699951171875,0],["1997-01-10",637.989990234375,653.5900268554688,636.8099975585938,648.6900024414062,0],["1997-01-13",659.8099975585938,664.9500122070312,655.739990234375,659.5399780273438,0],["1997-01-14",656.6699829101562,687.6599731445312,656.6699829101562,686.5900268554688,0],["1997-01-15",690.1799926757812,699.760009765625,686.02001953125,699.760009765625,0],["1997-01-16",701.6400146484375,711.9600219726562,694.3900146484375,711.8599853515625,0],["1997-01-17",713.0700073242188,720.4099731445312,695.77001953125,701.1799926757812,0],["1997-01-20",697.5599975585938,720.6900024414062,697.5599975585938,718.4600219726562,0],["1997-01-21",721.0399780273438,721.7899780273438,690.5399780273438,690.5399780273438,0],["1997-01-22",686.7100219726562,686.8900146484375,671.9099731445312,678.9400024414062,0],["1997-01-23",679.3400268554688,685.1400146484375,672.72998046875,676.9099731445312,0],["1997-01-24",669.030029296875,679.5599975585938,658.1799926757812,679.5599975585938,0],["1997-01-27",684.3099975585938,685.4600219726562,664.6799926757812,664.7000122070312,0],["1997-01-28",661.6599731445312,677.6300048828125,653.4199829101562,662.8499755859375,0],["1997-01-29",663.3300170898438,672.9000244140625,654.9500122070312,663.5599975585938,0],["1997-01-30",663.6500244140625,679.0399780273438,662.27001953125,676.52001953125,0],["1997-01-31",678.1900024414062,687.989990234375,678.1699829101562,685.8400268554688,0],["1997-02-03",682.260009765625,696.2100219726562,681.010009765625,687.25,0],["1997-02-04",687.8400268554688,696.239990234375,687.8400268554688,695.9500122070312,0],["1997-02-05",698.1799926757812,708.2000122070312,697.9500122070312,698.5999755859375,0],["1997-02-06",698.5399780273438,704.4400024414062,693.8200073242188,700.219970703125,0],["1997-02-10",701.4299926757812,709.7999877929688,701.4299926757812,709.7899780273438,0],["1997-02-11",711.1099853515625,713.8800048828125,707.8599853515625,713.4299926757812,0],["1997-02-12",714.8200073242188,715.8699951171875,708.719970703125,712.5,0],["1997-02-13",713.6400146484375,726.1300048828125,713.6400146484375,716.7100219726562,0],["1997-02-14",717.2899780273438,723.02001953125,715.0,721.0,0],["1997-02-17",720.4199829101562,721.5,712.9299926757812,712.9299926757812,0],["1997-02-18",712.6199951171875,715.1799926757812,703.989990234375,706.9400024414062,0],["1997-02-19",708.6400146484375,713.6699829101562,706.5800170898438,713.6699829101562,0],["1997-02-20",713.5,716.1799926757812,707.8300170898438,711.1300048828125,0],["1997-02-21",710.8699951171875,711.75,686.7100219726562,686.719970703125,0],["1997-02-24",681.47998046875,686.9400024414062,676.1099853515625,676.5900268554688,0],["1997-02-25",676.72998046875,682.8099975585938,670.4099731445312,682.8099975585938,0],["1997-02-26",683.5900268554688,691.27001953125,679.6599731445312,679.7100219726562,0],["1997-02-27",678.1099853515625,679.7999877929688,668.7100219726562,669.4099731445312,0],["1997-02-28",669.010009765625,679.0700073242188,664.75,676.530029296875,0],["1997-03-03",677.1799926757812,684.4400024414062,677.1799926757812,679.6400146484375,0],["1997-03-04",679.510009765625,683.3200073242188,675.8200073242188,679.969970703125,0],["1997-03-05",680.47998046875,684.5499877929688,673.6300048828125,674.9000244140625,0],["1997-03-06",675.25,685.9500122070312,675.25,678.1099853515625,0],["1997-03-07",679.8300170898438,685.260009765625,679.8300170898438,681.219970703125,0],["1997-03-10",673.9099731445312,674.2899780273438,667.2899780273438,667.3499755859375,0],["1997-03-11",665.8300170898438,665.8300170898438,654.9199829101562,655.9500122070312,0],["1997-03-12",655.760009765625,663.9000244140625,655.0700073242188,663.9000244140625,0],["1997-03-13",663.9099731445312,666.260009765625,656.8599853515625,657.9000244140625,0],["1997-03-14",657.72998046875,657.97998046875,641.8300170898438,642.0800170898438,0],["1997-03-17",642.1699829101562,658.9400024414062,641.0399780273438,658.9000244140625,0],["1997-03-18",659.72998046875,663.7000122070312,653.25,657.969970703125,0],["1997-03-19",656.9000244140625,656.9000244140625,643.0399780273438,646.2899780273438,0],["1997-03-20",642.72998046875,646.72998046875,630.3699951171875,642.8599853515625,0],["1997-03-21",640.52001953125,640.52001953125,626.3900146484375,627.6300048828125,0],["1997-03-24",622.1400146484375,622.3900146484375,607.8699951171875,617.260009765625,0],["1997-03-25",616.1099853515625,638.9000244140625,614.989990234375,638.9000244140625,0],["1997-03-26",640.4500122070312,656.780029296875,637.3599853515625,656.6199951171875,0],["1997-03-27",657.0999755859375,665.5700073242188,651.5900268554688,651.6500244140625,0],["1997-03-28",652.8800048828125,661.5499877929688,650.719970703125,652.8699951171875,0],["1997-03-31",670.75,678.760009765625,670.75,677.3400268554688,0],["1997-04-01",678.969970703125,688.1199951171875,672.0700073242188,672.989990234375,0],["1997-04-02",672.8200073242188,683.3200073242188,668.719970703125,678.8599853515625,0],["1997-04-03",680.1400146484375,689.1199951171875,676.4400024414062,678.739990234375,0],["1997-04-04",679.8800048828125,688.0599975585938,679.1400146484375,687.4199829101562,0],["1997-04-07",688.8800048828125,699.02001953125,688.8800048828125,694.9000244140625,0],["1997-04-08",695.3499755859375,699.0700073242188,687.8699951171875,694.969970703125,0],["1997-04-09",695.8599853515625,699.7000122070312,694.5499877929688,698.6599731445312,0],["1997-04-10",698.8800048828125,700.0599975585938,688.0399780273438,688.0399780273438,0],["1997-04-11",688.3900146484375,693.9400024414062,682.469970703125,693.9400024414062,0],["1997-04-14",698.4400024414062,705.8200073242188,698.4400024414062,704.2000122070312,0],["1997-04-15",706.0499877929688,710.6699829101562,701.3900146484375,701.3900146484375,0],["1997-04-16",701.4299926757812,703.0399780273438,697.75,702.4199829101562,0],["1997-04-17",702.97998046875,703.4400024414062,690.6599731445312,694.760009765625,0],["1997-04-18",695.2100219726562,698.52001953125,692.5700073242188,695.6699829101562,0],["1997-04-21",702.1599731445312,706.9500122070312,697.2999877929688,697.3400268554688,0],["1997-04-22",696.280029296875,696.3699951171875,685.9600219726562,687.9600219726562,0],["1997-04-23",688.1699829101562,695.239990234375,688.0,693.0499877929688,0],["1997-04-24",694.0399780273438,697.4299926757812,689.2899780273438,690.7999877929688,0],["1997-04-25",691.5700073242188,693.969970703125,687.4099731445312,692.47998046875,0],["1997-04-28",703.1300048828125,707.4199829101562,703.1300048828125,704.1599731445312,0],["1997-04-29",705.1300048828125,705.6799926757812,701.0900268554688,704.0499877929688,0],["1997-04-30",705.0,706.5399780273438,701.8900146484375,703.22998046875,0],["1997-05-02",704.77001953125,709.5999755859375,699.1799926757812,706.0999755859375,0],["1997-05-06",706.530029296875,706.9199829101562,700.3200073242188,701.5700073242188,0],["1997-05-07",700.8699951171875,700.8699951171875,689.0900268554688,689.0999755859375,0],["1997-05-08",688.8900146484375,690.4400024414062,682.72998046875,684.6900024414062,0],["1997-05-09",685.9099731445312,693.2000122070312,685.9099731445312,687.6199951171875,0],["1997-05-12",678.5,683.3200073242188,667.6599731445312,672.0999755859375,0],["1997-05-13",673.0800170898438,684.6099853515625,669.010009765625,683.8599853515625,0],["1997-05-15",684.739990234375,705.0999755859375,684.739990234375,699.9500122070312,0],["1997-05-16",702.510009765625,709.5700073242188,695.9299926757812,699.530029296875,0],["1997-05-19",710.4099731445312,721.22998046875,710.4099731445312,721.2000122070312,0],["1997-05-20",723.1599731445312,734.760009765625,722.3499755859375,734.6699829101562,0],["1997-05-21",735.2999877929688,739.72998046875,729.3200073242188,737.7100219726562,0],["1997-05-22",737.1799926757812,738.1799926757812,723.5399780273438,724.3800048828125,0],["1997-05-23",723.6699829101562,730.5399780273438,715.530029296875,730.530029296875,0],["1997-05-26",724.7100219726562,725.510009765625,717.3499755859375,718.989990234375,0],["1997-05-27",719.8200073242188,724.3900146484375,716.510009765625,723.3499755859375,0],["1997-05-28",724.969970703125,738.1199951171875,724.969970703125,738.1199951171875,0],["1997-05-29",745.260009765625,749.3699951171875,741.8499755859375,742.5,0],["1997-05-30",742.3800048828125,752.2899780273438,741.0,746.3599853515625,0],["1997-06-02",758.9199829101562,770.969970703125,756.8800048828125,758.3900146484375,0],["1997-06-03",758.8900146484375,766.489990234375,753.3599853515625,766.0599975585938,0],["1997-06-04",766.5399780273438,774.47998046875,755.010009765625,763.25,0],["1997-06-05",762.9199829101562,766.77001953125,761.6699829101562,765.6699829101562,0],["1997-06-09",764.9099731445312,775.02001953125,762.4199829101562,775.010009765625,0],["1997-06-10",777.8800048828125,781.510009765625,769.1099853515625,769.8300170898438,0],["1997-06-11",769.7000122070312,770.5800170898438,764.9400024414062,765.7899780273438,0],["1997-06-12",767.9400024414062,777.8800048828125,767.9400024414062,774.6599731445312,0],["1997-06-13",775.6699829101562,789.4000244140625,775.6699829101562,789.1500244140625,0],["1997-06-16",793.5700073242188,796.8099975585938,786.1599731445312,789.0499877929688,0],["1997-06-17",790.989990234375,798.760009765625,783.3200073242188,792.2899780273438,0],["1997-06-18",793.02001953125,799.5399780273438,768.0399780273438,773.2100219726562,0],["1997-06-19",769.6900024414062,779.1699829101562,763.1799926757812,770.9500122070312,0],["1997-06-20",772.5999755859375,775.6099853515625,766.25,770.219970703125,0],["1997-06-23",759.3300170898438,762.4400024414062,751.8499755859375,753.0499877929688,0],["1997-06-24",751.6300048828125,753.969970703125,747.2899780273438,753.7000122070312,0],["1997-06-25",753.719970703125,753.8499755859375,742.52001953125,744.989990234375,0],["1997-06-26",746.0700073242188,751.989990234375,741.719970703125,744.3400268554688,0],["1997-06-27",743.3900146484375,751.3800048828125,737.97998046875,738.4299926757812,0],["1997-06-30",746.2999877929688,753.5599975585938,744.2100219726562,745.4000244140625,0],["1997-07-01",744.97998046875,760.52001953125,744.6699829101562,758.030029296875,0],["1997-07-02",763.3900146484375,777.2899780273438,763.3900146484375,777.2899780273438,0],["1997-07-03",778.8200073242188,782.1699829101562,773.27001953125,775.260009765625,0],["1997-07-04",776.02001953125,783.239990234375,773.9000244140625,781.7000122070312,0],["1997-07-07",777.7000122070312,777.75,772.1400146484375,773.510009765625,0],["1997-07-08",773.0,774.0,761.5700073242188,767.739990234375,0],["1997-07-09",768.260009765625,772.239990234375,763.969970703125,771.989990234375,0],["1997-07-10",771.989990234375,773.1699829101562,765.5,767.77001953125,0],["1997-07-11",766.9099731445312,771.0800170898438,762.7100219726562,768.2999877929688,0],["1997-07-14",767.1699829101562,770.72998046875,763.6099853515625,764.4500122070312,0],["1997-07-15",762.9299926757812,764.2000122070312,748.469970703125,755.0499877929688,0],["1997-07-16",750.3499755859375,750.3499755859375,737.5900268554688,739.719970703125,0],["1997-07-18",737.22998046875,748.0599975585938,736.7100219726562,747.3699951171875,0],["1997-07-21",741.02001953125,747.52001953125,736.9199829101562,740.9299926757812,0],["1997-07-22",740.8900146484375,741.1500244140625,723.4600219726562,725.97998046875,0],["1997-07-23",723.5599975585938,730.780029296875,721.6699829101562,730.5800170898438,0],["1997-07-24",729.4199829101562,739.0399780273438,724.9199829101562,739.0399780273438,0],["1997-07-25",739.8200073242188,746.8699951171875,733.5900268554688,733.6400146484375,0],["1997-07-28",732.5599975585938,738.1300048828125,730.9099731445312,733.9199829101562,0],["1997-07-29",733.6799926757812,734.6300048828125,731.4099731445312,732.6799926757812,0],["1997-07-30",733.6300048828125,736.280029296875,726.0599975585938,726.8900146484375,0],["1997-07-31",724.780029296875,726.1199951171875,721.4000244140625,726.1199951171875,0],["1997-08-01",726.8400268554688,735.1699829101562,726.7899780273438,731.4500122070312,0],["1997-08-04",729.6599731445312,734.6900024414062,729.239990234375,734.1900024414062,0],["1997-08-05",734.3699951171875,740.9099731445312,733.6599731445312,740.8599853515625,0],["1997-08-06",740.0399780273438,745.6500244140625,739.6799926757812,745.6500244140625,0],["1997-08-07",746.3800048828125,748.969970703125,743.4000244140625,745.3499755859375,0],["1997-08-08",745.969970703125,752.010009765625,745.9099731445312,752.010009765625,0],["1997-08-11",762.77001953125,766.47998046875,762.3599853515625,765.0700073242188,0],["1997-08-12",766.260009765625,766.7000122070312,761.7999877929688,762.02001953125,0],["1997-08-13",762.989990234375,766.52001953125,760.9400024414062,762.72998046875,0],["1997-08-14",762.780029296875,762.780029296875,753.6599731445312,755.780029296875,0],["1997-08-18",747.8400268554688,749.4400024414062,745.3699951171875,747.2899780273438,0],["1997-08-19",746.4600219726562,747.4500122070312,737.5399780273438,741.2899780273438,0],["1997-08-20",741.1599731445312,749.3099975585938,735.3699951171875,746.22998046875,0],["1997-08-21",745.75,746.6900024414062,739.4199829101562,739.469970703125,0],["1997-08-22",738.9199829101562,742.280029296875,729.719970703125,736.6199951171875,0],["1997-08-25",744.0399780273438,746.989990234375,739.989990234375,741.760009765625,0],["1997-08-26",740.77001953125,740.77001953125,731.5499877929688,734.030029296875,0],["1997-08-27",732.5499877929688,735.72998046875,730.239990234375,730.280029296875,0],["1997-08-28",729.8599853515625,731.3599853515625,716.5999755859375,716.8599853515625,0],["1997-08-29",714.969970703125,718.6099853515625,704.27001953125,704.27001953125,0],["1997-09-01",691.7999877929688,697.3800048828125,682.0999755859375,682.2000122070312,0],["1997-09-02",679.0900268554688,688.780029296875,671.0900268554688,688.780029296875,0],["1997-09-03",690.72998046875,697.4400024414062,687.3300170898438,688.6300048828125,0],["1997-09-04",687.3699951171875,690.1900024414062,682.219970703125,687.989990234375,0],["1997-09-05",688.0399780273438,701.3599853515625,686.989990234375,700.9199829101562,0],["1997-09-08",703.4600219726562,703.6500244140625,696.0499877929688,697.97998046875,0],["1997-09-09",694.8300170898438,694.8300170898438,687.75,688.969970703125,0],["1997-09-10",687.52001953125,691.6199951171875,685.6500244140625,691.6199951171875,0],["1997-09-11",690.5,695.3699951171875,687.6900024414062,695.3699951171875,0],["1997-09-12",694.469970703125,699.75,693.6099853515625,699.3300170898438,0],["1997-09-18",700.8099975585938,705.2000122070312,700.8099975585938,701.3900146484375,0],["1997-09-19",700.5700073242188,700.5700073242188,689.1599731445312,689.1599731445312,0],["1997-09-22",678.77001953125,682.22998046875,666.9500122070312,668.4500122070312,0],["1997-09-23",666.5599975585938,666.5599975585938,654.3699951171875,654.3699951171875,0],["1997-09-24",653.2999877929688,658.5800170898438,645.469970703125,655.75,0],["1997-09-25",655.219970703125,658.780029296875,643.3099975585938,647.0,0],["1997-09-26",644.3800048828125,645.9600219726562,637.2899780273438,638.260009765625,0],["1997-09-29",625.4400024414062,633.02001953125,622.030029296875,625.0700073242188,0],["1997-09-30",623.9299926757812,647.1099853515625,623.3099975585938,647.1099853515625,0],["1997-10-01",646.8599853515625,654.0499877929688,644.9199829101562,644.9199829101562,0],["1997-10-02",644.4400024414062,647.7000122070312,633.7000122070312,636.6500244140625,0],["1997-10-06",644.6799926757812,655.0399780273438,644.1300048828125,644.2100219726562,0],["1997-10-07",642.25,642.25,629.4600219726562,630.030029296875,0],["1997-10-08",627.6799926757812,627.7999877929688,610.1900024414062,610.4400024414062,0],["1997-10-09",607.489990234375,616.5399780273438,601.1300048828125,609.3599853515625,0],["1997-10-10",612.8200073242188,616.97998046875,607.3900146484375,609.8400268554688,0],["1997-10-13",618.219970703125,619.3400268554688,611.8300170898438,613.0,0],["1997-10-14",619.6699829101562,627.3300170898438,617.22998046875,620.6799926757812,0],["1997-10-15",621.5,621.510009765625,602.8200073242188,604.739990234375,0],["1997-10-16",598.1300048828125,598.1300048828125,573.4299926757812,579.25,0],["1997-10-17",577.8699951171875,592.8400268554688,564.469970703125,585.489990234375,0],["1997-10-20",584.5900268554688,585.4000244140625,561.0,565.6400146484375,0],["1997-10-21",559.77001953125,582.8499755859375,554.5800170898438,566.8499755859375,0],["1997-10-22",569.469970703125,601.9299926757812,569.469970703125,601.3200073242188,0],["1997-10-23",602.989990234375,614.6199951171875,593.9600219726562,604.0599975585938,0],["1997-10-24",596.3300170898438,596.3300170898438,569.7999877929688,570.9099731445312,0],["1997-10-27",549.3099975585938,557.5700073242188,529.1199951171875,530.469970703125,0],["1997-10-28",522.3900146484375,522.3900146484375,492.29998779296875,495.2799987792969,0],["1997-10-29",500.04998779296875,519.0700073242188,486.6400146484375,506.6400146484375,0],["1997-10-30",499.6499938964844,502.19000244140625,480.5400085449219,485.0799865722656,0],["1997-10-31",476.0799865722656,476.94000244140625,462.8299865722656,470.7900085449219,0],["1997-11-03",497.1099853515625,517.6799926757812,487.6700134277344,511.6600036621094,0],["1997-11-04",514.0800170898438,542.8599853515625,514.0800170898438,542.1300048828125,0],["1997-11-05",547.3300170898438,565.1599731445312,546.2999877929688,555.739990234375,0],["1997-11-06",555.2100219726562,558.25,544.530029296875,553.8699951171875,0],["1997-11-07",554.3800048828125,554.739990234375,514.9400024414062,515.6300048828125,0],["1997-11-10",501.45001220703125,526.5999755859375,501.45001220703125,525.3200073242188,0],["1997-11-11",521.6199951171875,537.9500122070312,509.42999267578125,522.1099853515625,0],["1997-11-12",521.3300170898438,521.3300170898438,507.2200012207031,517.489990234375,0],["1997-11-13",521.4600219726562,529.780029296875,515.5700073242188,519.469970703125,0],["1997-11-14",519.1400146484375,522.760009765625,509.5299987792969,520.010009765625,0],["1997-11-17",517.6500244140625,526.1199951171875,495.4100036621094,496.9800109863281,0],["1997-11-18",489.69000244140625,500.489990234375,476.29998779296875,494.6600036621094,0],["1997-11-19",494.739990234375,502.5899963378906,482.95001220703125,502.5899963378906,0],["1997-11-20",504.94000244140625,505.7099914550781,475.8599853515625,488.4100036621094,0],["1997-11-21",493.42999267578125,506.07000732421875,483.239990234375,506.07000732421875,0],["1997-11-24",477.0899963378906,477.0899963378906,450.010009765625,450.6400146484375,0],["1997-11-25",441.6600036621094,448.1099853515625,423.69000244140625,439.5899963378906,0],["1997-11-26",436.45001220703125,444.32000732421875,429.510009765625,438.70001220703125,0],["1997-11-27",439.04998779296875,445.55999755859375,432.8299865722656,433.1000061035156,0],["1997-11-28",430.25,430.25,407.2200012207031,411.9100036621094,0],["1997-12-01",405.5199890136719,412.1499938964844,393.1600036621094,393.1600036621094,0],["1997-12-02",389.1199951171875,389.1199951171875,367.3399963378906,376.8699951171875,0],["1997-12-03",369.010009765625,379.45001220703125,356.82000732421875,379.30999755859375,0],["1997-12-04",383.05999755859375,406.010009765625,383.05999755859375,405.80999755859375,0],["1997-12-05",417.42999267578125,436.5,417.42999267578125,434.1199951171875,0],["1997-12-08",432.7799987792969,438.54998779296875,414.6300048828125,414.8299865722656,0],["1997-12-09",410.1300048828125,410.1300048828125,387.92999267578125,388.0,0],["1997-12-10",396.3299865722656,405.4599914550781,380.4599914550781,399.8500061035156,0],["1997-12-11",398.05999755859375,398.05999755859375,376.19000244140625,377.3699951171875,0],["1997-12-12",362.6499938964844,362.6499938964844,350.67999267578125,350.67999267578125,0],["1997-12-15",367.0400085449219,385.95001220703125,367.0400085449219,385.79998779296875,0],["1997-12-16",393.9200134277344,413.1199951171875,393.9200134277344,404.260009765625,0],["1997-12-17",404.4800109863281,422.5199890136719,398.9700012207031,418.489990234375,0],["1997-12-19",416.1099853515625,420.1400146484375,396.5899963378906,397.0199890136719,0],["1997-12-22",402.1199951171875,409.0400085449219,395.44000244140625,396.05999755859375,0],["1997-12-23",391.2699890136719,391.2699890136719,366.32000732421875,366.3599853515625,0],["1997-12-24",361.32000732421875,361.32000732421875,343.32000732421875,351.45001220703125,0],["1997-12-26",359.6499938964844,376.8399963378906,359.6499938964844,375.1499938964844,0],["1998-01-05",389.0799865722656,403.92999267578125,389.0799865722656,396.489990234375,0],["1998-01-06",396.8399963378906,406.3900146484375,395.8900146484375,406.3399963378906,0],["1998-01-07",407.69000244140625,424.010009765625,407.2200012207031,409.4200134277344,0],["1998-01-08",409.8800048828125,424.80999755859375,403.0799865722656,423.9599914550781,0],["1998-01-09",420.7699890136719,420.9200134277344,408.30999755859375,414.0,0],["1998-01-12",447.07000732421875,461.55999755859375,444.07000732421875,456.20001220703125,0],["1998-01-13",456.0,466.5899963378906,450.010009765625,463.739990234375,0],["1998-01-14",466.0,482.8399963378906,463.80999755859375,475.1300048828125,0],["1998-01-15",479.54998779296875,506.5199890136719,479.54998779296875,505.9800109863281,0],["1998-01-16",512.27001953125,532.4299926757812,485.8299865722656,488.1000061035156,0],["1998-01-19",502.30999755859375,528.7999877929688,502.30999755859375,528.77001953125,0],["1998-01-20",529.25,543.4600219726562,520.489990234375,533.5499877929688,0],["1998-01-21",529.8200073242188,529.8200073242188,504.07000732421875,506.6600036621094,0],["1998-01-22",503.989990234375,510.8699951171875,483.989990234375,483.989990234375,0],["1998-01-23",483.4700012207031,492.6700134277344,474.4700012207031,486.8599853515625,0],["1998-01-26",512.6099853515625,522.5,512.1300048828125,518.6400146484375,0],["1998-01-30",528.47998046875,558.3400268554688,528.47998046875,558.3300170898438,0],["1998-02-02",556.5800170898438,556.5800170898438,534.3900146484375,543.6799926757812,0],["1998-02-03",547.7000122070312,564.1300048828125,539.6799926757812,550.2100219726562,0],["1998-02-04",552.969970703125,560.8599853515625,545.7899780273438,547.280029296875,0],["1998-02-05",546.739990234375,549.1699829101562,524.3800048828125,528.0499877929688,0],["1998-02-06",539.3099975585938,553.1099853515625,534.760009765625,540.4500122070312,0],["1998-02-09",543.0800170898438,557.9600219726562,542.9199829101562,554.239990234375,0],["1998-02-10",554.8300170898438,558.6500244140625,538.3699951171875,541.77001953125,0],["1998-02-11",539.219970703125,539.219970703125,511.80999755859375,520.1400146484375,0],["1998-02-12",516.5,516.5,497.2699890136719,512.489990234375,0],["1998-02-13",519.469970703125,529.1400146484375,506.20001220703125,506.20001220703125,0],["1998-02-16",482.92999267578125,486.989990234375,469.8599853515625,476.9800109863281,0],["1998-02-17",475.8800048828125,475.8800048828125,462.260009765625,471.7300109863281,0],["1998-02-18",475.1600036621094,492.7099914550781,472.6199951171875,487.7300109863281,0],["1998-02-19",488.55999755859375,516.6900024414062,488.55999755859375,513.4500122070312,0],["1998-02-20",518.7100219726562,536.6300048828125,518.7100219726562,522.1300048828125,0],["1998-02-23",537.5499877929688,553.530029296875,537.5499877929688,543.0599975585938,0],["1998-02-24",541.5800170898438,546.3300170898438,534.0700073242188,540.8900146484375,0],["1998-02-25",539.3800048828125,547.7899780273438,516.0999755859375,516.3800048828125,0],["1998-02-26",516.719970703125,531.4099731445312,507.5899963378906,524.97998046875,0],["1998-02-27",527.4000244140625,551.1900024414062,527.4000244140625,548.4199829101562,0],["1998-03-02",562.6599731445312,581.1199951171875,562.6400146484375,574.3499755859375,0],["1998-03-03",577.239990234375,591.7000122070312,567.5499877929688,570.8900146484375,0],["1998-03-04",570.3300170898438,572.760009765625,553.25,572.760009765625,0],["1998-03-05",570.1300048828125,570.1300048828125,535.6799926757812,535.6799926757812,0],["1998-03-06",530.760009765625,535.6300048828125,517.0599975585938,522.5499877929688,0],["1998-03-09",526.4000244140625,531.530029296875,507.7099914550781,507.7099914550781,0],["1998-03-10",507.82000732421875,525.5599975585938,501.8399963378906,525.5599975585938,0],["1998-03-11",522.0599975585938,540.9400024414062,518.3099975585938,531.0499877929688,0],["1998-03-12",534.9500122070312,544.5900268554688,534.5399780273438,535.8400268554688,0],["1998-03-13",537.8400268554688,540.0900268554688,521.7999877929688,536.1599731445312,0],["1998-03-16",535.5999755859375,539.5399780273438,528.8699951171875,528.8800048828125,0],["1998-03-17",528.5399780273438,528.5399780273438,513.4400024414062,515.510009765625,0],["1998-03-18",516.0,526.77001953125,510.8699951171875,518.0800170898438,0],["1998-03-19",518.0,525.1199951171875,518.0,521.72998046875,0],["1998-03-20",522.3800048828125,530.4000244140625,522.3800048828125,525.9500122070312,0],["1998-03-23",521.9099731445312,522.8400268554688,511.8900146484375,511.8999938964844,0],["1998-03-24",512.7999877929688,513.3699951171875,506.1000061035156,508.42999267578125,0],["1998-03-25",509.25,512.8499755859375,503.739990234375,510.1400146484375,0],["1998-03-26",508.8900146484375,508.8900146484375,498.42999267578125,501.1300048828125,0],["1998-03-27",501.20001220703125,503.0799865722656,493.95001220703125,503.0799865722656,0],["1998-03-30",493.04998779296875,493.04998779296875,479.5199890136719,482.3299865722656,0],["1998-03-31",482.9100036621094,490.30999755859375,481.0400085449219,481.0400085449219,0],["1998-04-01",482.8800048828125,482.8800048828125,468.2200012207031,468.2200012207031,0],["1998-04-02",464.8699951171875,466.3399963378906,450.25,453.6600036621094,0],["1998-04-03",449.6400146484375,450.739990234375,421.9200134277344,434.45001220703125,0],["1998-04-06",441.0799865722656,441.8800048828125,431.8699951171875,435.9200134277344,0],["1998-04-07",437.7099914550781,459.5799865722656,437.7099914550781,459.5799865722656,0],["1998-04-08",458.9599914550781,465.82000732421875,455.1099853515625,455.5299987792969,0],["1998-04-09",467.989990234375,475.0299987792969,465.489990234375,468.1099853515625,0],["1998-04-10",467.2300109863281,470.04998779296875,463.7300109863281,468.2900085449219,0],["1998-04-13",488.8399963378906,498.7099914550781,486.1300048828125,494.8900146484375,0],["1998-04-14",491.19000244140625,491.19000244140625,467.07000732421875,467.6300048828125,0],["1998-04-15",466.94000244140625,470.6099853515625,462.0199890136719,467.8699951171875,0],["1998-04-16",465.8999938964844,465.8999938964844,447.3500061035156,454.1499938964844,0],["1998-04-17",450.5299987792969,454.3800048828125,446.4599914550781,450.2300109863281,0],["1998-04-20",441.2200012207031,441.2200012207031,434.44000244140625,435.7300109863281,0],["1998-04-21",434.0799865722656,441.1700134277344,429.3299865722656,439.2099914550781,0],["1998-04-22",437.9700012207031,444.010009765625,431.80999755859375,431.80999755859375,0],["1998-04-23",428.760009765625,428.760009765625,414.2900085449219,416.5400085449219,0],["1998-04-24",416.2099914550781,429.4800109863281,412.3399963378906,414.55999755859375,0],["1998-04-27",411.5899963378906,413.8500061035156,406.05999755859375,406.25,0],["1998-04-28",406.1600036621094,407.510009765625,399.4800109863281,402.3900146484375,0],["1998-04-29",403.3399963378906,418.4700012207031,401.19000244140625,417.04998779296875,0],["1998-04-30",418.30999755859375,423.4700012207031,414.6099853515625,421.2200012207031,0],["1998-05-04",401.5299987792969,401.5299987792969,389.82000732421875,391.79998779296875,0],["1998-05-06",388.79998779296875,388.79998779296875,374.5299987792969,376.2300109863281,0],["1998-05-07",376.1099853515625,380.45001220703125,369.95001220703125,379.4700012207031,0],["1998-05-08",376.4599914550781,379.6300048828125,368.57000732421875,373.0400085449219,0],["1998-05-11",372.2900085449219,372.2900085449219,361.5799865722656,361.5799865722656,0],["1998-05-12",356.54998779296875,356.79998779296875,348.6099853515625,351.8599853515625,0],["1998-05-13",349.3800048828125,360.1400146484375,344.57000732421875,356.5799865722656,0],["1998-05-14",354.69000244140625,372.8299865722656,349.07000732421875,362.94000244140625,0],["1998-05-15",361.69000244140625,367.45001220703125,350.95001220703125,352.8299865722656,0],["1998-05-18",353.3800048828125,361.8500061035156,353.3800048828125,359.0,0],["1998-05-19",360.1600036621094,362.5299987792969,355.0199890136719,362.5299987792969,0],["1998-05-20",364.05999755859375,374.9700012207031,364.05999755859375,369.1700134277344,0],["1998-05-21",370.54998779296875,375.4599914550781,362.29998779296875,362.29998779296875,0],["1998-05-22",361.0899963378906,361.0899963378906,352.2300109863281,353.6700134277344,0],["1998-05-25",353.3999938964844,353.3999938964844,331.75,331.8999938964844,0],["1998-05-26",324.9599914550781,324.9599914550781,308.4599914550781,311.989990234375,0],["1998-05-27",313.8399963378906,313.8399963378906,301.2200012207031,313.4800109863281,0],["1998-05-28",313.80999755859375,331.92999267578125,309.57000732421875,323.0899963378906,0],["1998-05-29",323.7699890136719,337.8900146484375,323.7699890136719,336.6300048828125,0],["1998-06-01",334.1000061035156,342.1099853515625,333.010009765625,336.70001220703125,0],["1998-06-02",335.4800109863281,335.4800109863281,323.6700134277344,324.1000061035156,0],["1998-06-03",324.82000732421875,332.6099853515625,324.82000732421875,332.4599914550781,0],["1998-06-05",334.010009765625,341.5299987792969,333.3699951171875,341.5299987792969,0],["1998-06-08",345.3800048828125,353.2900085449219,345.3800048828125,345.8800048828125,0],["1998-06-09",344.20001220703125,344.20001220703125,334.19000244140625,339.2200012207031,0],["1998-06-10",341.7900085449219,344.3699951171875,324.5400085449219,324.5400085449219,0],["1998-06-11",323.1400146484375,328.70001220703125,317.5400085449219,328.70001220703125,0],["1998-06-12",318.30999755859375,318.30999755859375,301.1000061035156,302.0899963378906,0],["1998-06-15",300.69000244140625,303.6099853515625,288.2099914550781,288.2099914550781,0],["1998-06-16",283.4100036621094,291.010009765625,277.3699951171875,280.0,0],["1998-06-17",287.9800109863281,303.80999755859375,287.9800109863281,303.80999755859375,0],["1998-06-18",310.1199951171875,330.1400146484375,310.1199951171875,325.489990234375,0],["1998-06-19",323.04998779296875,324.260009765625,308.989990234375,313.260009765625,0],["1998-06-22",316.1600036621094,319.54998779296875,311.2699890136719,311.2699890136719,0],["1998-06-23",308.3900146484375,308.3900146484375,299.2799987792969,303.30999755859375,0],["1998-06-24",300.32000732421875,304.0899963378906,296.2699890136719,301.7200012207031,0],["1998-06-25",299.55999755859375,301.4200134277344,294.92999267578125,300.57000732421875,0],["1998-06-26",299.8699951171875,305.1300048828125,297.94000244140625,298.5400085449219,0],["1998-06-29",302.79998779296875,305.45001220703125,296.2799987792969,298.6000061035156,0],["1998-06-30",296.3800048828125,299.2900085449219,293.45001220703125,297.8800048828125,0],["1998-07-01",298.010009765625,318.739990234375,298.010009765625,315.55999755859375,0],["1998-07-02",315.239990234375,320.989990234375,309.8399963378906,311.7699890136719,0],["1998-07-03",312.1199951171875,316.0899963378906,306.3699951171875,308.5299987792969,0],["1998-07-06",306.1199951171875,310.57000732421875,305.05999755859375,309.6099853515625,0],["1998-07-07",310.4800109863281,319.9700012207031,310.4800109863281,317.5,0],["1998-07-08",321.489990234375,323.3999938964844,318.010009765625,318.7900085449219,0],["1998-07-09",319.8999938964844,323.6600036621094,316.6199951171875,319.0199890136719,0],["1998-07-10",319.29998779296875,320.760009765625,306.4100036621094,309.2799987792969,0],["1998-07-13",303.739990234375,304.9100036621094,299.67999267578125,301.3699951171875,0],["1998-07-14",301.9100036621094,306.7900085449219,301.9100036621094,306.7300109863281,0],["1998-07-15",307.989990234375,316.1000061035156,307.989990234375,313.4200134277344,0],["1998-07-16",314.67999267578125,330.3500061035156,314.67999267578125,330.3500061035156,0],["1998-07-20",348.6400146484375,365.17999267578125,345.79998779296875,365.17999267578125,0],["1998-07-21",366.760009765625,374.0799865722656,364.239990234375,364.760009765625,0],["1998-07-22",363.19000244140625,366.0400085449219,357.6300048828125,362.07000732421875,0],["1998-07-23",366.3299865722656,366.3299865722656,341.4599914550781,341.4599914550781,0],["1998-07-24",341.8900146484375,347.9599914550781,334.260009765625,343.7900085449219,0],["1998-07-27",328.8299865722656,332.7200012207031,323.8999938964844,329.79998779296875,0],["1998-07-28",329.9800109863281,335.3299865722656,329.9800109863281,335.3299865722656,0],["1998-07-29",337.1300048828125,354.3399963378906,337.1300048828125,344.4100036621094,0],["1998-07-30",343.9700012207031,346.9200134277344,339.3500061035156,344.9100036621094,0],["1998-07-31",346.04998779296875,349.04998779296875,340.0299987792969,343.3299865722656,0],["1998-08-03",336.1199951171875,338.7099914550781,329.44000244140625,329.4700012207031,0],["1998-08-04",328.1000061035156,335.1000061035156,326.3399963378906,333.20001220703125,0],["1998-08-05",333.82000732421875,335.3599853515625,317.2200012207031,322.8299865722656,0],["1998-08-06",320.30999755859375,324.3699951171875,318.1000061035156,320.57000732421875,0],["1998-08-07",320.6600036621094,324.2200012207031,319.5199890136719,321.7099914550781,0],["1998-08-10",314.4599914550781,315.7900085449219,308.3699951171875,311.95001220703125,0],["1998-08-11",312.5199890136719,318.9200134277344,311.25,311.25,0],["1998-08-12",309.3699951171875,309.3699951171875,301.739990234375,305.3500061035156,0],["1998-08-13",305.3800048828125,308.0400085449219,302.5899963378906,303.010009765625,0],["1998-08-14",302.7300109863281,305.7900085449219,297.3299865722656,304.6099853515625,0],["1998-08-17",304.3999938964844,305.7699890136719,301.6199951171875,301.6199951171875,0],["1998-08-18",296.6400146484375,296.6400146484375,288.05999755859375,291.1499938964844,0],["1998-08-19",294.1300048828125,303.07000732421875,294.1300048828125,301.8999938964844,0],["1998-08-20",303.19000244140625,317.6400146484375,301.760009765625,316.5899963378906,0],["1998-08-21",317.6000061035156,319.4100036621094,313.9100036621094,316.6199951171875,0],["1998-08-24",305.3900146484375,308.2300109863281,302.29998779296875,305.1499938964844,0],["1998-08-25",305.2900085449219,313.29998779296875,305.2900085449219,310.2300109863281,0],["1998-08-26",311.07000732421875,319.7300109863281,311.07000732421875,317.55999755859375,0],["1998-08-27",317.1300048828125,317.1300048828125,311.57000732421875,313.9200134277344,0],["1998-08-28",308.9800109863281,309.32000732421875,302.6300048828125,309.32000732421875,0],["1998-08-31",307.5199890136719,311.70001220703125,307.3699951171875,310.1600036621094,0],["1998-09-01",309.739990234375,312.6600036621094,306.1199951171875,309.7099914550781,0],["1998-09-02",314.239990234375,317.19000244140625,311.4200134277344,314.3999938964844,0],["1998-09-03",314.95001220703125,315.9700012207031,311.5799865722656,314.7799987792969,0],["1998-09-04",314.4700012207031,318.7300109863281,314.05999755859375,314.2200012207031,0],["1998-09-07",316.4100036621094,328.2200012207031,316.4100036621094,328.2200012207031,0],["1998-09-08",329.760009765625,334.4200134277344,324.7699890136719,326.3399963378906,0],["1998-09-09",327.42999267578125,329.9700012207031,324.1099853515625,329.2200012207031,0],["1998-09-10",329.2699890136719,338.95001220703125,326.8599853515625,338.95001220703125,0],["1998-09-11",329.239990234375,329.239990234375,320.6099853515625,320.6099853515625,0],["1998-09-14",319.239990234375,319.239990234375,313.8399963378906,314.239990234375,0],["1998-09-15",313.9100036621094,315.45001220703125,307.2699890136719,307.2699890136719,0],["1998-09-16",310.4200134277344,314.82000732421875,310.4200134277344,313.1700134277344,0],["1998-09-17",313.3900146484375,315.0,310.8800048828125,310.8800048828125,0],["1998-09-18",308.30999755859375,309.30999755859375,299.1700134277344,302.2099914550781,0],["1998-09-21",301.25,301.25,295.6300048828125,297.45001220703125,0],["1998-09-22",297.1000061035156,299.6499938964844,292.5799865722656,292.6099853515625,0],["1998-09-23",291.80999755859375,292.8299865722656,287.4599914550781,291.92999267578125,0],["1998-09-24",293.4800109863281,310.75,293.4800109863281,310.75,0],["1998-09-25",309.9700012207031,309.9700012207031,302.5799865722656,303.7900085449219,0],["1998-09-28",307.82000732421875,312.9200134277344,305.3800048828125,305.7300109863281,0],["1998-09-29",305.7799987792969,312.3599853515625,305.1400146484375,312.3299865722656,0],["1998-09-30",311.9700012207031,313.510009765625,308.9599914550781,310.32000732421875,0],["1998-10-01",309.5199890136719,309.5199890136719,304.29998779296875,305.6400146484375,0],["1998-10-02",304.7799987792969,308.44000244140625,302.7099914550781,308.25,0],["1998-10-07",309.8399963378906,315.9800109863281,309.8399963378906,313.489990234375,0],["1998-10-08",315.4100036621094,320.9700012207031,305.2200012207031,305.2200012207031,0],["1998-10-09",310.3699951171875,328.6099853515625,310.3699951171875,327.9599914550781,0],["1998-10-12",339.7099914550781,353.5400085449219,336.1199951171875,352.1700134277344,0],["1998-10-13",352.7699890136719,358.30999755859375,344.9100036621094,346.0799865722656,0],["1998-10-14",347.25,347.9599914550781,340.0299987792969,346.1300048828125,0],["1998-10-15",347.989990234375,369.0400085449219,347.989990234375,368.739990234375,0],["1998-10-16",375.3399963378906,385.0299987792969,370.2799987792969,374.010009765625,0],["1998-10-19",385.1199951171875,387.3299865722656,371.25,373.9700012207031,0],["1998-10-20",372.8699951171875,388.3500061035156,370.19000244140625,388.3500061035156,0],["1998-10-21",390.4100036621094,394.5899963378906,379.5199890136719,380.79998779296875,0],["1998-10-22",380.3299865722656,388.1600036621094,378.82000732421875,382.5199890136719,0],["1998-10-23",383.1300048828125,384.8399963378906,374.1400146484375,378.8299865722656,0],["1998-10-26",380.6000061035156,380.6000061035156,372.1000061035156,373.32000732421875,0],["1998-10-27",371.57000732421875,371.57000732421875,353.69000244140625,360.42999267578125,0],["1998-10-28",360.5799865722656,367.70001220703125,359.1199951171875,363.9100036621094,0],["1998-10-29",365.1099853515625,374.30999755859375,363.67999267578125,370.29998779296875,0],["1998-10-30",373.2300109863281,389.05999755859375,373.2300109863281,384.75,0],["1998-11-02",406.9700012207031,410.8399963378906,403.0199890136719,404.6099853515625,0],["1998-11-03",405.1199951171875,416.1000061035156,402.70001220703125,407.6400146484375,0],["1998-11-04",407.5,413.489990234375,401.7900085449219,413.4700012207031,0],["1998-11-05",415.45001220703125,420.4599914550781,410.5400085449219,418.20001220703125,0],["1998-11-06",419.3399963378906,436.1199951171875,416.07000732421875,416.29998779296875,0],["1998-11-09",416.739990234375,424.45001220703125,413.05999755859375,424.45001220703125,0],["1998-11-10",423.20001220703125,423.20001220703125,403.239990234375,403.239990234375,0],["1998-11-11",401.6000061035156,406.7200012207031,393.9800109863281,400.70001220703125,0],["1998-11-12",402.70001220703125,407.6300048828125,400.7200012207031,403.5199890136719,0],["1998-11-13",402.6099853515625,405.3699951171875,396.510009765625,404.29998779296875,0],["1998-11-16",418.6099853515625,426.07000732421875,412.55999755859375,422.2099914550781,0],["1998-11-17",423.5899963378906,432.29998779296875,423.5899963378906,424.42999267578125,0],["1998-11-18",425.7799987792969,428.3299865722656,420.6400146484375,423.739990234375,0],["1998-11-19",422.0,441.05999755859375,422.0,441.05999755859375,0],["1998-11-20",443.3399963378906,464.1199951171875,440.8699951171875,452.92999267578125,0],["1998-11-23",452.9100036621094,458.1700134277344,446.3999938964844,453.95001220703125,0],["1998-11-24",454.5,466.3399963378906,454.5,460.7799987792969,0],["1998-11-25",461.2699890136719,467.1300048828125,457.8699951171875,461.010009765625,0],["1998-11-26",462.95001220703125,465.2300109863281,446.5899963378906,446.5899963378906,0],["1998-11-27",445.9700012207031,450.2900085449219,439.19000244140625,447.0,0],["1998-11-30",455.44000244140625,461.1600036621094,450.1300048828125,451.8800048828125,0],["1998-12-01",451.8500061035156,451.8500061035156,438.4200134277344,445.9599914550781,0],["1998-12-02",446.1700134277344,449.6000061035156,442.1400146484375,446.3500061035156,0],["1998-12-03",447.8699951171875,455.6600036621094,447.8699951171875,448.1099853515625,0],["1998-12-04",449.1499938964844,466.3399963378906,446.82000732421875,466.3399963378906,0],["1998-12-07",491.9800109863281,518.219970703125,491.9800109863281,514.52001953125,0],["1998-12-08",514.6799926757812,541.22998046875,505.3500061035156,509.8500061035156,0],["1998-12-09",511.8999938964844,526.52001953125,511.8999938964844,526.52001953125,0],["1998-12-10",534.469970703125,568.7999877929688,534.469970703125,567.6099853515625,0],["1998-12-11",561.2999877929688,576.1400146484375,551.6699829101562,555.1699829101562,0],["1998-12-14",558.4299926757812,570.5399780273438,541.260009765625,559.2999877929688,0],["1998-12-15",558.010009765625,586.1099853515625,554.2000122070312,579.8599853515625,0],["1998-12-16",582.1599731445312,599.3200073242188,539.5499877929688,545.969970703125,0],["1998-12-17",537.0900268554688,544.0399780273438,518.5700073242188,528.8900146484375,0],["1998-12-18",528.4000244140625,537.5599975585938,515.739990234375,524.8499755859375,0],["1998-12-21",533.219970703125,565.27001953125,533.219970703125,565.27001953125,0],["1998-12-22",565.1799926757812,572.8599853515625,546.030029296875,547.75,0],["1998-12-23",554.47998046875,564.2100219726562,545.2999877929688,553.530029296875,0],["1998-12-24",554.5599975585938,561.469970703125,547.7999877929688,555.3599853515625,0],["1998-12-28",557.8800048828125,571.02001953125,556.9600219726562,562.4600219726562,0],["1999-01-04",575.4099731445312,600.4500122070312,575.4099731445312,587.5700073242188,0],["1999-01-05",590.030029296875,599.9000244140625,574.6900024414062,576.780029296875,0],["1999-01-06",602.6599731445312,612.3800048828125,596.5499877929688,612.3599853515625,0],["1999-01-07",620.989990234375,638.4099731445312,617.4600219726562,637.5900268554688,0],["1999-01-08",635.1599731445312,642.5399780273438,625.5599975585938,626.3300170898438,0],["1999-01-11",632.4500122070312,642.02001953125,629.6900024414062,640.9500122070312,0],["1999-01-12",648.1300048828125,651.9500122070312,621.6699829101562,631.1900024414062,0],["1999-01-13",634.9199829101562,640.0499877929688,622.3699951171875,633.030029296875,0],["1999-01-14",628.3099975585938,628.3099975585938,597.5499877929688,604.4199829101562,0],["1999-01-15",604.5,619.2999877929688,600.3800048828125,614.5700073242188,0],["1999-01-18",617.3800048828125,630.2100219726562,617.3800048828125,622.52001953125,0],["1999-01-19",622.1599731445312,631.5800170898438,606.52001953125,618.1199951171875,0],["1999-01-20",622.6400146484375,627.75,611.739990234375,613.4299926757812,0],["1999-01-21",609.8400268554688,609.8400268554688,581.8800048828125,582.0399780273438,0],["1999-01-22",576.969970703125,576.969970703125,550.5800170898438,550.5800170898438,0],["1999-01-25",554.4500122070312,557.0599975585938,538.3499755859375,539.760009765625,0],["1999-01-26",550.8499755859375,562.4600219726562,531.2000122070312,531.22998046875,0],["1999-01-27",534.780029296875,565.2000122070312,534.780029296875,565.2000122070312,0],["1999-01-28",567.8800048828125,578.0999755859375,565.1799926757812,571.469970703125,0],["1999-01-29",570.530029296875,576.1400146484375,563.72998046875,571.4299926757812,0],["1999-02-01",572.9500122070312,582.1699829101562,570.3400268554688,581.6699829101562,0],["1999-02-02",582.8200073242188,583.260009765625,562.3699951171875,567.280029296875,0],["1999-02-03",566.6699829101562,566.6699829101562,549.9500122070312,553.3300170898438,0],["1999-02-04",552.489990234375,558.260009765625,542.9400024414062,550.1500244140625,0],["1999-02-05",550.4000244140625,557.9400024414062,543.3900146484375,551.3900146484375,0],["1999-02-08",552.47998046875,558.8800048828125,545.3800048828125,545.3800048828125,0],["1999-02-09",539.4199829101562,539.4199829101562,518.219970703125,523.3800048828125,0],["1999-02-10",519.9099731445312,525.5399780273438,507.8699951171875,524.489990234375,0],["1999-02-11",524.5900268554688,534.8800048828125,523.0800170898438,523.989990234375,0],["1999-02-12",529.5599975585938,551.8699951171875,529.5599975585938,551.77001953125,0],["1999-02-18",556.4299926757812,556.9600219726562,536.1599731445312,536.4099731445312,0],["1999-02-19",532.1699829101562,532.1699829101562,509.1400146484375,522.1799926757812,0],["1999-02-22",514.510009765625,514.510009765625,502.8900146484375,508.489990234375,0],["1999-02-23",508.2799987792969,515.77001953125,495.69000244140625,502.8800048828125,0],["1999-02-24",501.739990234375,509.7900085449219,498.4200134277344,498.4200134277344,0],["1999-02-25",494.8399963378906,506.8999938964844,489.75,499.1400146484375,0],["1999-02-26",503.9700012207031,520.0599975585938,503.9700012207031,520.0599975585938,0],["1999-03-02",524.97998046875,543.5800170898438,524.9400024414062,533.969970703125,0],["1999-03-03",535.6599731445312,541.0999755859375,528.469970703125,534.489990234375,0],["1999-03-04",535.0900268554688,537.030029296875,527.5499877929688,532.2899780273438,0],["1999-03-05",530.219970703125,540.8200073242188,525.4400024414062,539.1900024414062,0],["1999-03-08",544.5,573.25,544.5,571.8400268554688,0],["1999-03-09",575.530029296875,580.5800170898438,565.3400268554688,572.8499755859375,0],["1999-03-10",571.219970703125,571.219970703125,560.6799926757812,569.27001953125,0],["1999-03-11",568.3400268554688,587.6500244140625,568.3400268554688,582.0700073242188,0],["1999-03-12",585.9500122070312,593.239990234375,583.4500122070312,590.7999877929688,0],["1999-03-15",595.6199951171875,604.8200073242188,589.6300048828125,592.02001953125,0],["1999-03-16",591.489990234375,602.1699829101562,587.030029296875,601.8300170898438,0],["1999-03-17",606.72998046875,613.3499755859375,598.489990234375,600.52001953125,0],["1999-03-18",597.719970703125,605.9600219726562,578.739990234375,578.97998046875,0],["1999-03-19",580.75,606.0,580.75,604.219970703125,0],["1999-03-22",605.219970703125,620.530029296875,598.9600219726562,607.739990234375,0],["1999-03-23",610.0700073242188,614.3400268554688,603.4400024414062,614.3400268554688,0],["1999-03-24",610.260009765625,613.4199829101562,603.25,611.47998046875,0],["1999-03-25",607.4500122070312,621.1799926757812,604.6199951171875,611.0700073242188,0],["1999-03-26",611.4299926757812,619.7999877929688,609.1300048828125,609.7899780273438,0],["1999-03-29",603.7100219726562,606.8099975585938,596.72998046875,601.0700073242188,0],["1999-03-30",609.0599975585938,619.280029296875,609.0599975585938,618.0499877929688,0],["1999-03-31",618.2000122070312,622.9099731445312,614.8300170898438,618.97998046875,0],["1999-04-01",618.3400268554688,638.2899780273438,616.8400268554688,636.8900146484375,0],["1999-04-02",640.1500244140625,651.9400024414062,640.1500244140625,646.780029296875,0],["1999-04-06",650.7100219726562,669.280029296875,650.7100219726562,666.72998046875,0],["1999-04-07",668.5999755859375,690.52001953125,668.5999755859375,673.3599853515625,0],["1999-04-08",672.3599853515625,683.3400268554688,667.1500244140625,681.1900024414062,0],["1999-04-09",685.8099975585938,692.02001953125,677.469970703125,687.4199829101562,0],["1999-04-12",692.5999755859375,700.4400024414062,681.8699951171875,689.6400146484375,0],["1999-04-13",689.010009765625,701.030029296875,683.0900268554688,689.7999877929688,0],["1999-04-14",692.6300048828125,695.5999755859375,684.75,687.4099731445312,0],["1999-04-15",688.6400146484375,722.030029296875,688.6400146484375,722.010009765625,0],["1999-04-16",721.1099853515625,740.280029296875,718.219970703125,725.1400146484375,0],["1999-04-19",742.510009765625,766.5900268554688,739.3800048828125,766.5900268554688,0],["1999-04-20",768.1300048828125,780.72998046875,759.8099975585938,770.4299926757812,0],["1999-04-21",769.0499877929688,772.6699829101562,743.260009765625,743.260009765625,0],["1999-04-22",742.8400268554688,750.3499755859375,721.6400146484375,740.4000244140625,0],["1999-04-23",742.8099975585938,762.5599975585938,742.4600219726562,750.989990234375,0],["1999-04-26",752.3699951171875,778.0599975585938,749.8900146484375,776.2999877929688,0],["1999-04-27",779.8599853515625,795.9400024414062,774.25,793.97998046875,0],["1999-04-28",791.4400024414062,806.4099731445312,779.6099853515625,790.030029296875,0],["1999-04-29",787.5599975585938,789.9299926757812,752.6099853515625,752.6099853515625,0],["1999-04-30",756.3800048828125,761.780029296875,739.2999877929688,752.5900268554688,0],["1999-05-03",757.5999755859375,765.1699829101562,747.1699829101562,756.5900268554688,0],["1999-05-04",757.5999755859375,776.260009765625,757.5999755859375,771.1699829101562,0],["1999-05-06",775.6799926757812,810.5900268554688,775.6799926757812,810.5399780273438,0],["1999-05-07",813.7100219726562,826.0399780273438,806.0800170898438,810.6199951171875,0],["1999-05-10",810.219970703125,818.6799926757812,799.780029296875,814.239990234375,0],["1999-05-11",813.6799926757812,820.3599853515625,781.3900146484375,781.4099731445312,0],["1999-05-12",782.280029296875,787.0399780273438,760.8900146484375,773.1300048828125,0],["1999-05-13",773.5499877929688,774.010009765625,742.3699951171875,742.3699951171875,0],["1999-05-14",744.02001953125,758.1599731445312,729.7000122070312,737.8300170898438,0],["1999-05-17",736.25,736.25,716.4199829101562,717.8300170898438,0],["1999-05-18",717.0800170898438,729.2899780273438,713.1500244140625,729.2899780273438,0],["1999-05-19",732.1699829101562,740.260009765625,726.219970703125,734.97998046875,0],["1999-05-20",735.0,735.1400146484375,704.5999755859375,708.5999755859375,0],["1999-05-21",710.6400146484375,715.8099975585938,699.6400146484375,710.489990234375,0],["1999-05-24",706.760009765625,708.1699829101562,692.030029296875,695.5999755859375,0],["1999-05-25",690.8800048828125,704.010009765625,690.0399780273438,698.6900024414062,0],["1999-05-26",701.3499755859375,720.0499877929688,693.530029296875,720.0499877929688,0],["1999-05-27",726.22998046875,742.3699951171875,723.0700073242188,726.6599731445312,0],["1999-05-28",730.9299926757812,734.97998046875,721.9299926757812,732.239990234375,0],["1999-05-31",734.760009765625,747.969970703125,733.260009765625,736.02001953125,0],["1999-06-01",733.280029296875,761.030029296875,728.3400268554688,753.719970703125,0],["1999-06-02",760.5700073242188,784.72998046875,760.5700073242188,775.0,0],["1999-06-03",782.3400268554688,789.1199951171875,759.6199951171875,778.2100219726562,0],["1999-06-04",779.5399780273438,801.9400024414062,779.5399780273438,797.5,0],["1999-06-07",816.3499755859375,842.3200073242188,812.8200073242188,842.3200073242188,0],["1999-06-08",850.010009765625,854.5599975585938,830.6699829101562,853.5999755859375,0],["1999-06-09",847.0800170898438,847.280029296875,803.4600219726562,803.4600219726562,0],["1999-06-10",807.3499755859375,856.0599975585938,793.1500244140625,856.0599975585938,0],["1999-06-11",848.6599731445312,867.739990234375,832.7999877929688,848.6099853515625,0],["1999-06-14",834.6199951171875,840.8900146484375,811.02001953125,821.9099731445312,0],["1999-06-15",810.3200073242188,823.4099731445312,789.8200073242188,803.719970703125,0],["1999-06-16",811.3800048828125,833.52001953125,808.1300048828125,829.530029296875,0],["1999-06-17",838.7999877929688,861.719970703125,832.260009765625,832.260009765625,0],["1999-06-18",836.5999755859375,850.9500122070312,827.2100219726562,837.72998046875,0],["1999-06-21",846.5399780273438,869.7000122070312,846.5399780273438,869.0,0],["1999-06-22",870.4600219726562,881.1199951171875,861.1699829101562,875.969970703125,0],["1999-06-23",880.1599731445312,897.219970703125,871.6699829101562,888.6300048828125,0],["1999-06-24",893.280029296875,902.4500122070312,877.2999877929688,877.2999877929688,0],["1999-06-25",873.0,882.0800170898438,862.0499877929688,882.0800170898438,0],["1999-06-28",888.219970703125,907.4099731445312,888.219970703125,903.0499877929688,0],["1999-06-29",900.4600219726562,907.260009765625,891.6400146484375,897.4500122070312,0],["1999-06-30",900.3099975585938,909.3300170898438,872.3200073242188,883.0,0],["1999-07-01",894.4000244140625,923.989990234375,894.4000244140625,919.97998046875,0],["1999-07-02",925.239990234375,934.8800048828125,919.6199951171875,933.4199829101562,0],["1999-07-05",949.010009765625,963.0599975585938,945.3800048828125,962.8400268554688,0],["1999-07-06",962.1599731445312,989.4299926757812,953.6400146484375,989.4299926757812,0],["1999-07-07",995.6599731445312,1006.4000244140625,982.5,1005.97998046875,0],["1999-07-08",1010.77001953125,1022.8800048828125,997.989990234375,999.1099853515625,0],["1999-07-09",1004.6799926757812,1027.9300537109375,989.47998046875,1027.9300537109375,0],["1999-07-12",1037.739990234375,1052.5999755859375,1001.4099731445312,1004.25,0],["1999-07-13",999.6400146484375,1018.3499755859375,976.6799926757812,987.5,0],["1999-07-14",986.4600219726562,997.0700073242188,953.6699829101562,953.6699829101562,0],["1999-07-15",952.8900146484375,982.1400146484375,952.8900146484375,982.1400146484375,0],["1999-07-16",986.7899780273438,1022.1300048828125,986.7899780273438,1020.8200073242188,0],["1999-07-19",1034.4100341796875,1044.280029296875,1001.7899780273438,1024.5799560546875,0],["1999-07-20",1019.5900268554688,1027.1300048828125,998.4199829101562,998.4500122070312,0],["1999-07-21",989.72998046875,990.3599853515625,949.5499877929688,965.1099853515625,0],["1999-07-22",957.989990234375,977.489990234375,935.219970703125,976.6599731445312,0],["1999-07-23",972.780029296875,972.780029296875,902.219970703125,904.9600219726562,0],["1999-07-26",891.3800048828125,902.6799926757812,860.1300048828125,872.9400024414062,0],["1999-07-27",881.72998046875,931.010009765625,880.1799926757812,928.8499755859375,0],["1999-07-28",923.9400024414062,972.9600219726562,919.6500244140625,944.4600219726562,0],["1999-07-29",958.6099853515625,998.7100219726562,956.510009765625,998.7100219726562,0],["1999-07-30",997.489990234375,1010.8900146484375,957.280029296875,969.719970703125,0],["1999-08-02",967.7000122070312,982.3200073242188,939.5999755859375,959.8099975585938,0],["1999-08-03",961.0,977.9099731445312,953.1400146484375,973.3300170898438,0],["1999-08-04",977.1199951171875,995.0800170898438,974.4099731445312,975.4500122070312,0],["1999-08-05",967.9600219726562,974.780029296875,933.8699951171875,939.0700073242188,0],["1999-08-06",944.3499755859375,959.780029296875,924.1199951171875,938.260009765625,0],["1999-08-09",938.739990234375,963.2999877929688,931.0999755859375,948.969970703125,0],["1999-08-10",949.77001953125,968.8499755859375,944.7000122070312,968.6599731445312,0],["1999-08-11",965.72998046875,973.9099731445312,941.5599975585938,944.0800170898438,0],["1999-08-12",946.47998046875,955.5399780273438,939.5800170898438,949.3499755859375,0],["1999-08-13",940.6199951171875,942.530029296875,908.489990234375,917.469970703125,0],["1999-08-16",904.219970703125,924.7999877929688,895.1099853515625,907.280029296875,0],["1999-08-17",911.4500122070312,925.6300048828125,872.5700073242188,873.7000122070312,0],["1999-08-18",861.8599853515625,878.6799926757812,841.27001953125,868.9400024414062,0],["1999-08-19",874.97998046875,885.0800170898438,867.6199951171875,871.1799926757812,0],["1999-08-20",873.0999755859375,879.1799926757812,859.77001953125,878.3900146484375,0],["1999-08-23",889.8900146484375,919.0700073242188,883.5499877929688,917.5800170898438,0],["1999-08-24",927.8099975585938,939.4299926757812,917.4099731445312,932.4099731445312,0],["1999-08-25",933.4299926757812,972.0800170898438,933.4299926757812,963.0,0],["1999-08-26",971.1400146484375,978.4000244140625,955.8699951171875,959.8800048828125,0],["1999-08-27",953.989990234375,970.510009765625,945.77001953125,960.280029296875,0],["1999-08-30",962.1400146484375,970.260009765625,942.4099731445312,942.5700073242188,0],["1999-08-31",932.239990234375,940.219970703125,922.3400268554688,937.8800048828125,0],["1999-09-01",944.5,947.469970703125,905.52001953125,905.52001953125,0],["1999-09-02",886.6199951171875,912.4299926757812,877.9099731445312,898.969970703125,0],["1999-09-03",902.2899780273438,920.8200073242188,887.760009765625,910.6199951171875,0],["1999-09-06",919.010009765625,944.469970703125,918.9400024414062,943.219970703125,0],["1999-09-07",947.3400268554688,959.010009765625,943.9199829101562,943.9199829101562,0],["1999-09-08",942.97998046875,952.3699951171875,932.4500122070312,936.9299926757812,0],["1999-09-09",940.02001953125,950.530029296875,938.52001953125,950.530029296875,0],["1999-09-10",951.9500122070312,974.1500244140625,951.9500122070312,961.97998046875,0],["1999-09-13",973.7100219726562,984.5700073242188,971.280029296875,980.9099731445312,0],["1999-09-14",981.6599731445312,982.3200073242188,964.489990234375,968.5399780273438,0],["1999-09-15",967.719970703125,970.8900146484375,947.8499755859375,952.6900024414062,0],["1999-09-16",948.489990234375,949.6199951171875,916.0999755859375,916.1599731445312,0],["1999-09-17",902.530029296875,931.1799926757812,893.0800170898438,925.2000122070312,0],["1999-09-20",933.8599853515625,939.5599975585938,923.5599975585938,933.8800048828125,0],["1999-09-21",944.010009765625,963.6799926757812,941.3400268554688,957.4199829101562,0],["1999-09-22",956.7000122070312,960.3599853515625,940.1300048828125,941.5700073242188,0],["1999-09-27",941.7000122070312,941.7000122070312,903.7899780273438,903.7899780273438,0],["1999-09-28",909.2000122070312,919.5599975585938,894.3800048828125,900.72998046875,0],["1999-09-29",895.7000122070312,895.7000122070312,868.8800048828125,868.8800048828125,0],["1999-09-30",859.6699829101562,879.0,836.1799926757812,836.1799926757812,0],["1999-10-01",838.6500244140625,847.2899780273438,800.969970703125,839.3499755859375,0],["1999-10-04",840.1400146484375,853.02001953125,818.280029296875,818.3699951171875,0],["1999-10-05",825.1699829101562,838.9600219726562,788.219970703125,791.5499877929688,0],["1999-10-06",799.3400268554688,837.4400024414062,792.0499877929688,835.3099975585938,0],["1999-10-07",838.0399780273438,852.3699951171875,828.6900024414062,851.1500244140625,0],["1999-10-08",846.6199951171875,853.1599731445312,833.6400146484375,839.4099731445312,0],["1999-10-11",845.7999877929688,850.9600219726562,830.3200073242188,834.3900146484375,0],["1999-10-12",830.0999755859375,856.25,829.8800048828125,856.25,0],["1999-10-13",848.4000244140625,856.3599853515625,840.1400146484375,855.52001953125,0],["1999-10-14",851.1699829101562,873.6900024414062,841.7999877929688,866.02001953125,0],["1999-10-15",870.6099853515625,877.0599975585938,854.4400024414062,862.6300048828125,0],["1999-10-18",839.9099731445312,844.9299926757812,823.8200073242188,826.25,0],["1999-10-19",835.010009765625,839.5499877929688,805.780029296875,811.4400024414062,0],["1999-10-20",821.719970703125,834.1400146484375,815.9400024414062,830.6900024414062,0],["1999-10-21",838.0700073242188,848.4400024414062,813.77001953125,818.510009765625,0],["1999-10-22",814.8300170898438,826.1400146484375,811.469970703125,819.52001953125,0],["1999-10-25",819.3200073242188,822.0900268554688,790.1900024414062,798.8400268554688,0],["1999-10-26",784.9299926757812,803.7999877929688,778.9000244140625,797.010009765625,0],["1999-10-27",795.3099975585938,804.1300048828125,788.8499755859375,793.4199829101562,0],["1999-10-28",790.9099731445312,823.6599731445312,790.9099731445312,820.9500122070312,0],["1999-10-29",834.3800048828125,848.75,832.1699829101562,833.510009765625,0],["1999-11-01",863.5,876.5499877929688,857.0900268554688,876.5499877929688,0],["1999-11-02",876.5599975585938,890.1799926757812,870.72998046875,890.1799926757812,0],["1999-11-03",893.9500122070312,901.5900268554688,884.5599975585938,887.1500244140625,0],["1999-11-04",895.3599853515625,911.8200073242188,895.3599853515625,911.8200073242188,0],["1999-11-05",917.6799926757812,928.22998046875,908.4600219726562,913.0900268554688,0],["1999-11-08",916.3699951171875,920.4199829101562,906.0999755859375,907.5999755859375,0],["1999-11-09",908.7100219726562,943.4600219726562,906.1799926757812,943.4600219726562,0],["1999-11-10",944.5,958.3099975585938,936.3599853515625,938.760009765625,0],["1999-11-11",943.4600219726562,968.5700073242188,938.75,947.4199829101562,0],["1999-11-12",961.4299926757812,983.469970703125,957.0700073242188,969.260009765625,0],["1999-11-15",990.0,1003.6099853515625,965.989990234375,974.72998046875,0],["1999-11-16",973.010009765625,1007.719970703125,965.3200073242188,1007.719970703125,0],["1999-11-17",1014.4400024414062,1024.0899658203125,967.6300048828125,967.6400146484375,0],["1999-11-18",963.1599731445312,981.8499755859375,945.27001953125,970.1900024414062,0],["1999-11-19",973.8300170898438,1001.3800048828125,968.52001953125,993.1099853515625,0],["1999-11-22",995.9199829101562,1000.1099853515625,970.5800170898438,977.8800048828125,0],["1999-11-23",974.6300048828125,986.8499755859375,965.219970703125,974.0499877929688,0],["1999-11-24",969.22998046875,973.1500244140625,957.5700073242188,969.2899780273438,0],["1999-11-25",975.1900024414062,992.6500244140625,965.3400268554688,972.7100219726562,0],["1999-11-26",977.77001953125,978.8499755859375,945.780029296875,949.1599731445312,0],["1999-11-29",955.3800048828125,964.260009765625,936.25,964.260009765625,0],["1999-11-30",965.4500122070312,1009.1900024414062,964.4400024414062,996.6599731445312,0],["1999-12-01",992.6199951171875,1007.2899780273438,984.3800048828125,999.1599731445312,0],["1999-12-02",1008.5499877929688,1013.8400268554688,959.8400268554688,967.9000244140625,0],["1999-12-03",973.8499755859375,982.1900024414062,955.3800048828125,966.5900268554688,0],["1999-12-06",978.3599853515625,999.77001953125,971.5999755859375,998.1099853515625,0],["1999-12-07",1001.3599853515625,1009.739990234375,984.6300048828125,999.9199829101562,0],["1999-12-08",992.2899780273438,998.1599731445312,974.7899780273438,988.3200073242188,0],["1999-12-09",982.8900146484375,995.7100219726562,976.6799926757812,980.5399780273438,0],["1999-12-10",989.969970703125,1019.489990234375,982.780029296875,1018.1699829101562,0],["1999-12-13",1030.6600341796875,1036.56005859375,1013.6500244140625,1013.6500244140625,0],["1999-12-14",1018.1799926757812,1026.1600341796875,1002.22998046875,1002.6400146484375,0],["1999-12-15",998.760009765625,999.239990234375,950.02001953125,963.5800170898438,0],["1999-12-16",956.9400024414062,974.6500244140625,944.3599853515625,948.5700073242188,0],["1999-12-17",958.5499877929688,965.280029296875,934.219970703125,949.260009765625,0],["1999-12-20",966.3200073242188,978.9199829101562,960.260009765625,967.0499877929688,0],["1999-12-21",981.9099731445312,987.780029296875,957.8400268554688,958.7999877929688,0],["1999-12-22",963.4000244140625,967.8699951171875,941.8400268554688,967.8300170898438,0],["1999-12-23",964.6900024414062,1003.010009765625,959.260009765625,974.1599731445312,0],["1999-12-24",992.510009765625,1003.9500122070312,983.3099975585938,991.6300048828125,0],["1999-12-27",1016.1400146484375,1022.5800170898438,997.47998046875,1005.72998046875,0],["1999-12-28",1010.4099731445312,1038.0400390625,1004.2100219726562,1028.0699462890625,0],["2000-01-04",1028.3299560546875,1066.1800537109375,1016.5900268554688,1059.0400390625,0],["2000-01-05",1006.8699951171875,1026.52001953125,984.0499877929688,986.3099975585938,0],["2000-01-06",1013.9500122070312,1014.9000244140625,953.5,960.7899780273438,0],["2000-01-07",949.1699829101562,970.1599731445312,930.8400268554688,948.6500244140625,0],["2000-01-10",979.6699829101562,994.9400024414062,974.8200073242188,987.239990234375,0],["2000-01-11",992.1699829101562,1005.8699951171875,981.22998046875,981.3300170898438,0],["2000-01-12",957.97998046875,968.6799926757812,949.2000122070312,955.010009765625,0],["2000-01-13",955.0599975585938,960.72998046875,939.25,951.0499877929688,0],["2000-01-14",958.8200073242188,970.5900268554688,937.75,948.030029296875,0],["2000-01-17",962.6699829101562,986.0900268554688,959.3599853515625,983.27001953125,0],["2000-01-18",992.3099975585938,992.8499755859375,967.9600219726562,981.530029296875,0],["2000-01-19",969.3099975585938,969.3099975585938,938.739990234375,938.780029296875,0],["2000-01-20",927.1199951171875,945.9000244140625,906.260009765625,945.9000244140625,0],["2000-01-21",928.5499877929688,940.7000122070312,911.8300170898438,925.1599731445312,0],["2000-01-24",917.9299926757812,944.3099975585938,915.7000122070312,926.77001953125,0],["2000-01-25",909.1199951171875,913.1900024414062,891.219970703125,891.219970703125,0],["2000-01-26",896.3400268554688,902.4299926757812,875.8200073242188,885.5399780273438,0],["2000-01-27",888.27001953125,912.489990234375,879.0,909.22998046875,0],["2000-01-28",922.739990234375,943.9500122070312,916.8599853515625,941.6699829101562,0],["2000-01-31",924.8300170898438,948.8400268554688,922.9199829101562,943.8800048828125,0],["2000-02-01",955.4400024414062,959.3099975585938,923.52001953125,928.75,0],["2000-02-02",929.6900024414062,950.1300048828125,923.4000244140625,943.5900268554688,0],["2000-02-03",950.260009765625,959.0,934.1099853515625,950.219970703125,0],["2000-02-07",953.22998046875,982.030029296875,951.3099975585938,973.1300048828125,0],["2000-02-08",977.0700073242188,981.4199829101562,960.469970703125,961.219970703125,0],["2000-02-09",967.530029296875,979.9199829101562,966.1500244140625,976.0499877929688,0],["2000-02-10",966.3599853515625,991.7100219726562,957.72998046875,966.1799926757812,0],["2000-02-11",990.1099853515625,990.75,941.239990234375,953.219970703125,0],["2000-02-14",932.9400024414062,941.22998046875,907.9099731445312,910.8699951171875,0],["2000-02-15",916.8900146484375,919.4299926757812,875.0499877929688,879.7000122070312,0],["2000-02-16",881.030029296875,886.6300048828125,843.5800170898438,879.5,0],["2000-02-17",869.3499755859375,901.8300170898438,869.3499755859375,897.52001953125,0],["2000-02-18",900.7100219726562,918.0399780273438,879.1400146484375,897.52001953125,0],["2000-02-21",864.6099853515625,866.3200073242188,843.6500244140625,845.3200073242188,0],["2000-02-22",844.1099853515625,867.6799926757812,835.969970703125,850.02001953125,0],["2000-02-23",866.1400146484375,882.7899780273438,852.8900146484375,880.6699829101562,0],["2000-02-24",874.530029296875,887.8200073242188,857.6799926757812,867.3699951171875,0],["2000-02-25",856.0599975585938,873.0800170898438,847.1400146484375,864.760009765625,0],["2000-02-28",850.3599853515625,850.47998046875,819.010009765625,819.010009765625,0],["2000-02-29",843.3099975585938,846.3699951171875,810.530029296875,828.3800048828125,0],["2000-03-02",864.780029296875,900.2999877929688,857.0499877929688,894.6599731445312,0],["2000-03-03",909.8099975585938,910.02001953125,882.47998046875,894.8300170898438,0],["2000-03-06",907.5599975585938,913.510009765625,899.5800170898438,909.3300170898438,0],["2000-03-07",907.010009765625,907.8499755859375,893.0900268554688,907.3400268554688,0],["2000-03-08",895.9299926757812,919.030029296875,883.530029296875,915.239990234375,0],["2000-03-09",922.7100219726562,928.5499877929688,884.5900268554688,884.5900268554688,0],["2000-03-10",902.3099975585938,913.5999755859375,886.260009765625,891.3599853515625,0],["2000-03-13",890.8699951171875,890.8699951171875,849.52001953125,854.6599731445312,0],["2000-03-14",843.1400146484375,858.6799926757812,838.3099975585938,846.739990234375,0],["2000-03-15",837.3499755859375,841.72998046875,820.2999877929688,837.530029296875,0],["2000-03-16",847.9000244140625,860.4000244140625,832.1699829101562,841.219970703125,0],["2000-03-17",864.3599853515625,869.8200073242188,850.0399780273438,855.5700073242188,0],["2000-03-20",862.6799926757812,867.5399780273438,843.4600219726562,850.510009765625,0],["2000-03-21",850.9099731445312,863.4099731445312,838.97998046875,863.4099731445312,0],["2000-03-22",869.8800048828125,886.530029296875,865.969970703125,882.4299926757812,0],["2000-03-23",888.8900146484375,892.780029296875,862.8400268554688,867.6199951171875,0],["2000-03-24",876.9299926757812,900.0599975585938,861.6400146484375,889.239990234375,0],["2000-03-27",893.1300048828125,893.1300048828125,876.52001953125,886.7100219726562,0],["2000-03-28",886.510009765625,902.760009765625,882.219970703125,891.2899780273438,0],["2000-03-29",886.6900024414062,913.3499755859375,881.52001953125,908.510009765625,0],["2000-03-30",905.5900268554688,909.510009765625,889.22998046875,889.9500122070312,0],["2000-03-31",872.02001953125,885.739990234375,860.52001953125,860.9400024414062,0],["2000-04-03",866.75,876.8099975585938,837.3599853515625,846.4400024414062,0],["2000-04-04",835.239990234375,850.0999755859375,814.5399780273438,830.1599731445312,0],["2000-04-06",827.22998046875,827.8900146484375,804.1500244140625,804.3499755859375,0],["2000-04-07",811.3800048828125,838.8200073242188,811.3800048828125,837.3800048828125,0],["2000-04-10",861.719970703125,880.4099731445312,851.2999877929688,870.1699829101562,0],["2000-04-11",864.6500244140625,864.6500244140625,839.8200073242188,855.0499877929688,0],["2000-04-12",841.1599731445312,853.6099853515625,834.75,837.010009765625,0],["2000-04-14",808.4600219726562,816.0700073242188,793.739990234375,800.8900146484375,0],["2000-04-17",762.9600219726562,762.9600219726562,699.219970703125,707.719970703125,0],["2000-04-18",738.0999755859375,769.3800048828125,724.0499877929688,747.2999877929688,0],["2000-04-19",767.27001953125,781.5499877929688,745.77001953125,755.0800170898438,0],["2000-04-20",752.0399780273438,765.010009765625,749.6099853515625,761.25,0],["2000-04-21",764.8099975585938,772.8599853515625,759.3400268554688,767.1599731445312,0],["2000-04-24",767.0499877929688,770.719970703125,746.1599731445312,747.5800170898438,0],["2000-04-25",738.5599975585938,742.1500244140625,730.4299926757812,737.2000122070312,0],["2000-04-26",751.8900146484375,760.2100219726562,712.4199829101562,713.22998046875,0],["2000-04-27",699.2899780273438,710.7000122070312,688.3599853515625,692.0700073242188,0],["2000-04-28",698.0599975585938,727.260009765625,698.0599975585938,725.3900146484375,0],["2000-05-02",731.760009765625,753.4600219726562,729.8400268554688,752.5900268554688,0],["2000-05-03",751.0700073242188,755.6199951171875,742.9400024414062,752.760009765625,0],["2000-05-04",753.1799926757812,760.989990234375,745.3900146484375,751.2899780273438,0],["2000-05-08",759.1500244140625,778.4600219726562,759.1500244140625,770.239990234375,0],["2000-05-09",768.010009765625,771.510009765625,758.8900146484375,760.8499755859375,0],["2000-05-10",757.3599853515625,764.6400146484375,753.72998046875,759.510009765625,0],["2000-05-12",762.7999877929688,763.010009765625,737.0700073242188,740.2999877929688,0],["2000-05-15",737.2100219726562,740.1599731445312,719.5999755859375,728.6699829101562,0],["2000-05-16",729.0999755859375,746.77001953125,723.7100219726562,746.77001953125,0],["2000-05-17",752.52001953125,769.010009765625,726.8900146484375,727.1799926757812,0],["2000-05-18",705.6199951171875,718.719970703125,699.0,712.9500122070312,0],["2000-05-19",712.1300048828125,730.7100219726562,695.72998046875,730.6799926757812,0],["2000-05-22",715.5499877929688,718.2999877929688,688.5800170898438,691.6099853515625,0],["2000-05-23",674.030029296875,694.4400024414062,674.030029296875,679.760009765625,0],["2000-05-24",669.2100219726562,689.5499877929688,643.969970703125,674.9500122070312,0],["2000-05-25",696.6900024414062,708.5900268554688,685.1799926757812,699.530029296875,0],["2000-05-26",690.5399780273438,693.0999755859375,656.6599731445312,656.6599731445312,0],["2000-05-29",627.4000244140625,664.27001953125,625.1400146484375,655.9299926757812,0],["2000-05-30",668.6500244140625,692.3099975585938,668.6500244140625,691.260009765625,0],["2000-05-31",708.0399780273438,744.5999755859375,708.0399780273438,731.8800048828125,0],["2000-06-01",730.5499877929688,746.7000122070312,722.239990234375,738.489990234375,0],["2000-06-02",759.219970703125,776.489990234375,750.3800048828125,760.6900024414062,0],["2000-06-05",778.47998046875,799.3400268554688,778.47998046875,794.2100219726562,0],["2000-06-07",798.22998046875,822.97998046875,792.7100219726562,822.5399780273438,0],["2000-06-08",825.5599975585938,842.1300048828125,795.989990234375,800.1099853515625,0],["2000-06-09",800.280029296875,836.8200073242188,790.4299926757812,836.4000244140625,0],["2000-06-12",851.0599975585938,858.3400268554688,828.6599731445312,845.8099975585938,0],["2000-06-13",833.1799926757812,835.2899780273438,800.3200073242188,804.4500122070312,0],["2000-06-14",814.0499877929688,821.1300048828125,792.2999877929688,819.27001953125,0],["2000-06-15",814.6199951171875,814.6199951171875,770.7000122070312,770.9500122070312,0],["2000-06-16",759.5800170898438,775.260009765625,753.9600219726562,759.0399780273438,0],["2000-06-19",748.469970703125,777.1300048828125,744.9000244140625,755.3800048828125,0],["2000-06-20",772.97998046875,785.3200073242188,764.97998046875,785.3200073242188,0],["2000-06-21",793.6699829101562,799.4400024414062,780.6799926757812,781.8699951171875,0],["2000-06-22",795.0800170898438,804.2000122070312,771.0599975585938,782.239990234375,0],["2000-06-23",772.1799926757812,778.9400024414062,768.2899780273438,778.9400024414062,0],["2000-06-26",782.280029296875,794.8900146484375,779.3900146484375,791.5499877929688,0],["2000-06-27",799.5800170898438,810.7000122070312,795.5499877929688,809.8699951171875,0],["2000-06-28",810.4400024414062,822.0399780273438,806.8699951171875,818.72998046875,0],["2000-06-29",828.5900268554688,830.7999877929688,807.9299926757812,818.9000244140625,0],["2000-06-30",815.030029296875,823.3599853515625,812.260009765625,821.219970703125,0],["2000-07-03",824.8300170898438,836.530029296875,824.8300170898438,835.2100219726562,0],["2000-07-04",840.2000122070312,841.52001953125,818.469970703125,818.530029296875,0],["2000-07-05",818.4000244140625,830.4000244140625,810.0999755859375,830.4000244140625,0],["2000-07-06",822.760009765625,840.9099731445312,818.239990234375,837.6300048828125,0],["2000-07-07",841.5,851.6199951171875,837.8400268554688,841.739990234375,0],["2000-07-10",847.5999755859375,856.8300170898438,847.1400146484375,851.469970703125,0],["2000-07-11",856.1699829101562,863.530029296875,836.8599853515625,836.8599853515625,0],["2000-07-12",841.1500244140625,846.7999877929688,830.0599975585938,839.760009765625,0],["2000-07-13",840.4500122070312,849.030029296875,833.0499877929688,845.75,0],["2000-07-14",847.5999755859375,850.260009765625,826.8200073242188,827.9500122070312,0],["2000-07-18",822.2999877929688,829.1900024414062,806.8800048828125,812.3300170898438,0],["2000-07-19",806.75,806.75,787.5800170898438,797.2999877929688,0],["2000-07-20",786.219970703125,791.4099731445312,774.469970703125,778.9000244140625,0],["2000-07-21",785.97998046875,789.8499755859375,771.5,783.0599975585938,0],["2000-07-24",766.4400024414062,769.8099975585938,736.3800048828125,737.8900146484375,0],["2000-07-25",730.489990234375,743.52001953125,720.719970703125,737.6400146484375,0],["2000-07-26",742.4500122070312,748.6099853515625,723.3200073242188,743.8400268554688,0],["2000-07-27",730.760009765625,734.510009765625,718.6599731445312,727.6799926757812,0],["2000-07-28",706.5599975585938,712.5700073242188,691.010009765625,692.6500244140625,0],["2000-07-31",686.3499755859375,706.72998046875,678.3499755859375,705.969970703125,0],["2000-08-01",710.0499877929688,727.530029296875,700.8300170898438,727.0999755859375,0],["2000-08-02",723.3200073242188,733.989990234375,715.1799926757812,728.3300170898438,0],["2000-08-03",734.489990234375,736.22998046875,719.27001953125,722.0800170898438,0],["2000-08-04",717.1400146484375,719.0700073242188,702.469970703125,710.0,0],["2000-08-07",693.5,694.47998046875,675.5900268554688,675.5900268554688,0],["2000-08-08",676.219970703125,686.9600219726562,665.6300048828125,666.0800170898438,0],["2000-08-09",677.219970703125,710.22998046875,677.219970703125,710.22998046875,0],["2000-08-10",710.3099975585938,729.280029296875,695.8699951171875,729.280029296875,0],["2000-08-11",711.4199829101562,732.780029296875,708.25,722.2100219726562,0],["2000-08-14",741.5499877929688,745.7899780273438,731.4400024414062,733.25,0],["2000-08-16",748.72998046875,754.4600219726562,745.6799926757812,751.1400146484375,0],["2000-08-17",751.3900146484375,754.0900268554688,739.6699829101562,743.489990234375,0],["2000-08-18",747.6500244140625,750.4199829101562,726.9000244140625,728.3200073242188,0],["2000-08-21",721.02001953125,731.4500122070312,720.239990234375,722.5800170898438,0],["2000-08-22",722.9400024414062,739.02001953125,722.9400024414062,738.6099853515625,0],["2000-08-23",739.0399780273438,740.7000122070312,719.3699951171875,719.7100219726562,0],["2000-08-24",722.6199951171875,729.0,706.2100219726562,718.8599853515625,0],["2000-08-25",718.8800048828125,729.9000244140625,710.5800170898438,729.7999877929688,0],["2000-08-28",728.8800048828125,735.3200073242188,726.3599853515625,731.8099975585938,0],["2000-08-29",733.719970703125,739.530029296875,722.8499755859375,731.5599975585938,0],["2000-08-30",726.6300048828125,727.3900146484375,718.9299926757812,718.9299926757812,0],["2000-08-31",713.4099731445312,713.4099731445312,682.6799926757812,688.6199951171875,0],["2000-09-01",690.9299926757812,698.280029296875,685.3200073242188,692.1900024414062,0],["2000-09-04",690.9500122070312,693.6599731445312,677.5499877929688,681.2999877929688,0],["2000-09-05",677.739990234375,685.0499877929688,668.0800170898438,679.239990234375,0],["2000-09-06",677.5499877929688,690.989990234375,673.9099731445312,676.6900024414062,0],["2000-09-07",663.0900268554688,664.0999755859375,654.3599853515625,656.3699951171875,0],["2000-09-08",658.4600219726562,664.0700073242188,647.989990234375,653.6799926757812,0],["2000-09-14",636.7000122070312,650.1400146484375,621.260009765625,650.1400146484375,0],["2000-09-15",642.0999755859375,652.5,621.4000244140625,628.2000122070312,0],["2000-09-18",591.97998046875,595.0999755859375,552.780029296875,577.5599975585938,0],["2000-09-19",564.9299926757812,587.2100219726562,556.739990234375,571.1699829101562,0],["2000-09-20",594.3200073242188,607.780029296875,594.239990234375,606.0800170898438,0],["2000-09-21",603.510009765625,613.010009765625,577.780029296875,595.989990234375,0],["2000-09-22",574.260009765625,578.219970703125,551.0,553.25,0],["2000-09-25",562.7899780273438,584.8400268554688,562.47998046875,584.6300048828125,0],["2000-09-26",576.9500122070312,593.719970703125,574.3200073242188,587.5999755859375,0],["2000-09-27",586.5700073242188,601.02001953125,585.1699829101562,599.3099975585938,0],["2000-09-28",606.5999755859375,610.530029296875,595.969970703125,605.8499755859375,0],["2000-09-29",612.1099853515625,620.0800170898438,599.8800048828125,613.219970703125,0],["2000-10-02",595.6799926757812,599.030029296875,585.530029296875,589.219970703125,0],["2000-10-04",578.3800048828125,598.4199829101562,571.5800170898438,598.4199829101562,0],["2000-10-05",605.8099975585938,616.219970703125,604.25,606.7899780273438,0],["2000-10-06",601.5700073242188,610.52001953125,601.0499877929688,608.8499755859375,0],["2000-10-09",606.8099975585938,606.9000244140625,589.1799926757812,589.1799926757812,0],["2000-10-10",588.719970703125,595.7899780273438,578.2000122070312,588.3400268554688,0],["2000-10-11",576.4400024414062,576.4400024414062,548.2899780273438,557.1799926757812,0],["2000-10-12",548.4400024414062,564.0900268554688,534.7100219726562,534.7100219726562,0],["2000-10-13",514.8200073242188,525.7100219726562,498.55999755859375,524.5999755859375,0],["2000-10-16",557.1099853515625,565.8800048828125,543.2000122070312,550.0999755859375,0],["2000-10-17",536.2000122070312,545.0800170898438,512.8499755859375,512.8499755859375,0],["2000-10-18",501.0899963378906,519.5399780273438,485.0,514.1699829101562,0],["2000-10-19",510.19000244140625,531.2000122070312,506.489990234375,515.0399780273438,0],["2000-10-20",540.6799926757812,554.6500244140625,540.489990234375,545.969970703125,0],["2000-10-23",555.1099853515625,556.0,527.1799926757812,528.3699951171875,0],["2000-10-24",527.3599853515625,549.7899780273438,523.02001953125,545.0499877929688,0],["2000-10-25",539.9299926757812,545.8599853515625,532.989990234375,542.3300170898438,0],["2000-10-26",528.27001953125,530.8099975585938,517.8200073242188,523.6699829101562,0],["2000-10-27",528.5900268554688,534.8400268554688,515.3400268554688,515.3400268554688,0],["2000-10-30",514.8200073242188,520.010009765625,504.7300109863281,504.7300109863281,0],["2000-10-31",497.5899963378906,514.47998046875,483.5799865722656,514.47998046875,0],["2000-11-01",524.6900024414062,550.0599975585938,522.780029296875,548.760009765625,0],["2000-11-02",543.9400024414062,563.97998046875,540.9299926757812,558.0999755859375,0],["2000-11-03",563.5,567.0700073242188,556.3800048828125,560.4099731445312,0],["2000-11-06",557.6400146484375,581.469970703125,555.4099731445312,556.6599731445312,0],["2000-11-07",560.5499877929688,564.3800048828125,550.3900146484375,553.3499755859375,0],["2000-11-08",549.2100219726562,562.8900146484375,545.77001953125,558.0900268554688,0],["2000-11-09",549.4400024414062,562.6599731445312,548.1400146484375,560.6599731445312,0],["2000-11-10",557.9400024414062,567.3400268554688,555.1099853515625,565.1799926757812,0],["2000-11-13",552.4400024414062,552.4400024414062,536.4500122070312,538.9400024414062,0],["2000-11-14",543.530029296875,552.989990234375,543.530029296875,552.989990234375,0],["2000-11-15",566.4099731445312,570.3599853515625,552.8900146484375,557.47998046875,0],["2000-11-16",557.8499755859375,561.1699829101562,550.4600219726562,555.0399780273438,0],["2000-11-17",548.4299926757812,551.260009765625,543.5999755859375,551.260009765625,0],["2000-11-20",543.780029296875,547.5599975585938,537.239990234375,537.4000244140625,0],["2000-11-21",529.510009765625,531.4500122070312,515.4099731445312,531.4500122070312,0],["2000-11-22",525.5,532.9500122070312,520.6099853515625,522.3300170898438,0],["2000-11-23",515.47998046875,522.5399780273438,512.4099731445312,514.3099975585938,0],["2000-11-24",518.1500244140625,530.8400268554688,515.3200073242188,530.8400268554688,0],["2000-11-27",542.27001953125,554.0399780273438,542.27001953125,554.0399780273438,0],["2000-11-28",544.4400024414062,547.3099975585938,535.9600219726562,536.9400024414062,0],["2000-11-29",522.97998046875,522.97998046875,511.92999267578125,516.4400024414062,0],["2000-11-30",518.8200073242188,518.8200073242188,499.5199890136719,509.2300109863281,0],["2000-12-01",490.8800048828125,514.4600219726562,489.5299987792969,514.4600219726562,0],["2000-12-04",520.1400146484375,520.52001953125,499.7200012207031,501.7300109863281,0],["2000-12-05",505.1000061035156,516.969970703125,502.94000244140625,516.9600219726562,0],["2000-12-06",535.1900024414062,540.6300048828125,517.8699951171875,517.8900146484375,0],["2000-12-07",517.47998046875,523.780029296875,510.8599853515625,523.780029296875,0],["2000-12-08",523.4000244140625,535.469970703125,523.4000244140625,534.8099975585938,0],["2000-12-11",543.4600219726562,557.7899780273438,543.4600219726562,554.7999877929688,0],["2000-12-12",556.219970703125,558.5,541.989990234375,543.0800170898438,0],["2000-12-13",540.3499755859375,560.1599731445312,539.510009765625,557.8400268554688,0],["2000-12-14",548.1400146484375,554.8900146484375,540.72998046875,547.3800048828125,0],["2000-12-15",544.530029296875,551.2899780273438,533.6500244140625,534.0,0],["2000-12-18",529.3699951171875,541.780029296875,529.3699951171875,539.27001953125,0],["2000-12-19",541.22998046875,541.25,530.1799926757812,530.7999877929688,0],["2000-12-20",517.3699951171875,525.7899780273438,513.239990234375,514.2100219726562,0],["2000-12-21",498.6000061035156,515.760009765625,497.30999755859375,511.8999938964844,0],["2000-12-22",514.5399780273438,518.9000244140625,500.4100036621094,500.6000061035156,0],["2000-12-26",509.0899963378906,509.95001220703125,501.6400146484375,504.6199951171875,0],["2001-01-02",503.30999755859375,521.3400268554688,500.9700012207031,520.9500122070312,0],["2001-01-03",512.739990234375,524.5800170898438,510.70001220703125,521.4299926757812,0],["2001-01-04",551.530029296875,567.1599731445312,550.9099731445312,558.02001953125,0],["2001-01-05",559.5399780273438,581.4099731445312,555.4000244140625,580.8499755859375,0],["2001-01-08",573.719970703125,587.9099731445312,572.47998046875,586.6500244140625,0],["2001-01-09",583.8499755859375,589.9199829101562,572.5499877929688,589.9199829101562,0],["2001-01-10",586.6300048828125,593.8599853515625,560.8099975585938,560.8099975585938,0],["2001-01-11",568.260009765625,570.5700073242188,557.8599853515625,561.7899780273438,0],["2001-01-12",578.9500122070312,601.0900268554688,578.9500122070312,587.8699951171875,0],["2001-01-15",595.0599975585938,608.219970703125,588.8699951171875,599.0,0],["2001-01-16",600.6799926757812,608.510009765625,588.4199829101562,603.4199829101562,0],["2001-01-17",600.75,610.469970703125,587.260009765625,595.8300170898438,0],["2001-01-18",597.1500244140625,612.9000244140625,596.6599731445312,604.0499877929688,0],["2001-01-19",622.25,622.25,613.6599731445312,619.780029296875,0],["2001-01-22",622.52001953125,627.4500122070312,614.0800170898438,627.4500122070312,0],["2001-01-26",623.6799926757812,624.0,591.72998046875,591.72998046875,0],["2001-01-29",592.75,598.1099853515625,587.4199829101562,596.5399780273438,0],["2001-01-30",601.2899780273438,608.0499877929688,591.3400268554688,591.3400268554688,0],["2001-01-31",594.760009765625,617.9099731445312,593.5399780273438,617.9099731445312,0],["2001-02-01",606.489990234375,620.780029296875,605.4199829101562,612.2999877929688,0],["2001-02-02",614.510009765625,616.6699829101562,602.1300048828125,608.47998046875,0],["2001-02-05",594.9099731445312,595.469970703125,575.5800170898438,579.1599731445312,0],["2001-02-06",577.25,587.22998046875,573.52001953125,586.5800170898438,0],["2001-02-07",584.9299926757812,584.9299926757812,574.4400024414062,576.1900024414062,0],["2001-02-08",577.1199951171875,591.6599731445312,577.1199951171875,591.5700073242188,0],["2001-02-09",588.3599853515625,598.969970703125,581.489990234375,595.469970703125,0],["2001-02-12",587.6199951171875,602.9000244140625,584.3699951171875,599.2000122070312,0],["2001-02-13",603.1500244140625,605.3499755859375,594.4099731445312,598.780029296875,0],["2001-02-14",594.9299926757812,607.5900268554688,592.3200073242188,603.8300170898438,0],["2001-02-15",611.260009765625,612.260009765625,602.4099731445312,603.6300048828125,0],["2001-02-16",605.469970703125,611.5399780273438,604.27001953125,604.9199829101562,0],["2001-02-19",595.6599731445312,597.760009765625,588.9099731445312,596.6699829101562,0],["2001-02-20",595.77001953125,609.3599853515625,593.1699829101562,608.739990234375,0],["2001-02-21",605.489990234375,605.489990234375,594.4500122070312,594.530029296875,0],["2001-02-22",589.2999877929688,589.2999877929688,571.719970703125,583.4099731445312,0],["2001-02-23",579.969970703125,590.489990234375,579.4500122070312,583.52001953125,0],["2001-02-26",585.1599731445312,588.9199829101562,580.5900268554688,585.3200073242188,0],["2001-02-27",590.1400146484375,597.1199951171875,576.6599731445312,577.5700073242188,0],["2001-02-28",571.6400146484375,581.4400024414062,571.0399780273438,578.0999755859375,0],["2001-03-02",574.6099853515625,574.6099853515625,557.2000122070312,559.4400024414062,0],["2001-03-05",549.27001953125,565.3800048828125,549.27001953125,565.3800048828125,0],["2001-03-06",569.1400146484375,574.9000244140625,564.1199951171875,568.1500244140625,0],["2001-03-07",574.52001953125,576.9400024414062,566.0800170898438,568.6400146484375,0],["2001-03-08",569.7899780273438,579.280029296875,568.0900268554688,579.280029296875,0],["2001-03-09",572.1099853515625,573.6699829101562,562.530029296875,565.760009765625,0],["2001-03-12",554.3599853515625,556.8400268554688,545.0499877929688,545.0499877929688,0],["2001-03-13",527.9400024414062,533.25,522.6500244140625,527.969970703125,0],["2001-03-14",541.4199829101562,545.0,539.1199951171875,543.280029296875,0],["2001-03-15",523.280029296875,542.2999877929688,522.739990234375,541.8300170898438,0],["2001-03-16",541.3099975585938,543.8099975585938,536.7000122070312,538.6699829101562,0],["2001-03-19",531.8400268554688,541.2000122070312,528.8800048828125,534.3300170898438,0],["2001-03-20",542.1300048828125,542.7899780273438,531.3900146484375,531.5900268554688,0],["2001-03-21",520.7100219726562,532.5900268554688,520.4099731445312,532.5900268554688,0],["2001-03-22",530.8800048828125,532.25,524.25,527.0499877929688,0],["2001-03-23",532.010009765625,539.1900024414062,531.6300048828125,537.969970703125,0],["2001-03-26",544.75,550.260009765625,542.0900268554688,545.97998046875,0],["2001-03-27",546.27001953125,546.27001953125,532.9000244140625,532.9000244140625,0],["2001-03-28",541.4299926757812,541.7100219726562,528.7899780273438,528.7899780273438,0],["2001-03-29",522.989990234375,531.8499755859375,521.0399780273438,523.7999877929688,0],["2001-03-30",524.6300048828125,528.5999755859375,516.969970703125,523.219970703125,0],["2001-04-02",520.5599975585938,522.0900268554688,512.4000244140625,515.2000122070312,0],["2001-04-03",505.3800048828125,507.6700134277344,498.2699890136719,503.260009765625,0],["2001-04-04",496.0299987792969,501.32000732421875,493.57000732421875,493.69000244140625,0],["2001-04-06",518.0599975585938,518.2000122070312,504.5400085449219,506.2200012207031,0],["2001-04-09",503.07000732421875,506.4599914550781,497.4599914550781,497.4599914550781,0],["2001-04-10",500.9700012207031,501.6499938964844,491.2099914550781,491.2099914550781,0],["2001-04-11",505.239990234375,508.75,501.6300048828125,507.5299987792969,0],["2001-04-12",516.72998046875,519.47998046875,511.7300109863281,514.2100219726562,0],["2001-04-13",518.6400146484375,518.6500244140625,512.3499755859375,516.0999755859375,0],["2001-04-16",514.5499877929688,518.260009765625,508.3500061035156,508.3500061035156,0],["2001-04-17",506.9200134277344,516.1199951171875,505.9200134277344,513.969970703125,0],["2001-04-18",523.260009765625,540.0,520.3099975585938,540.0,0],["2001-04-19",567.489990234375,581.6300048828125,558.969970703125,563.3099975585938,0],["2001-04-20",567.6599731445312,572.0800170898438,556.219970703125,556.2899780273438,0],["2001-04-23",559.0900268554688,566.469970703125,556.52001953125,560.9400024414062,0],["2001-04-24",552.3200073242188,556.47998046875,547.3900146484375,555.6400146484375,0],["2001-04-25",552.6900024414062,566.3400268554688,551.1500244140625,566.3400268554688,0],["2001-04-26",569.5800170898438,570.989990234375,560.8400268554688,561.6199951171875,0],["2001-04-27",561.0599975585938,563.760009765625,553.6699829101562,556.6300048828125,0],["2001-04-30",565.4400024414062,577.52001953125,564.719970703125,577.3599853515625,0],["2001-05-02",586.27001953125,587.1799926757812,580.3900146484375,583.7000122070312,0],["2001-05-03",583.219970703125,584.6799926757812,576.530029296875,584.4000244140625,0],["2001-05-04",575.6900024414062,585.5999755859375,575.6900024414062,585.5999755859375,0],["2001-05-07",588.8800048828125,599.0499877929688,584.7899780273438,596.5,0],["2001-05-08",594.3200073242188,597.9500122070312,590.6500244140625,590.9099731445312,0],["2001-05-09",589.0599975585938,589.4199829101562,578.3400268554688,578.8400268554688,0],["2001-05-10",579.1599731445312,584.3300170898438,575.4299926757812,581.3800048828125,0],["2001-05-11",581.739990234375,584.280029296875,577.9099731445312,583.0599975585938,0],["2001-05-14",585.1300048828125,588.1300048828125,580.8200073242188,584.0800170898438,0],["2001-05-15",583.72998046875,585.739990234375,579.0800170898438,581.2999877929688,0],["2001-05-16",578.6799926757812,585.6699829101562,572.3599853515625,572.4000244140625,0],["2001-05-17",588.1500244140625,596.3900146484375,585.5900268554688,596.3900146484375,0],["2001-05-18",594.5599975585938,600.5399780273438,591.6300048828125,600.5399780273438,0],["2001-05-21",606.8699951171875,620.8900146484375,606.4600219726562,618.9600219726562,0],["2001-05-22",628.8200073242188,630.0800170898438,617.989990234375,617.989990234375,0],["2001-05-23",620.030029296875,625.7999877929688,616.5599975585938,622.5999755859375,0],["2001-05-24",614.219970703125,624.4600219726562,612.6199951171875,622.280029296875,0],["2001-05-25",626.969970703125,633.1599731445312,623.0499877929688,624.1099853515625,0],["2001-05-28",620.2000122070312,622.6699829101562,618.1400146484375,618.469970703125,0],["2001-05-29",616.9400024414062,632.0900268554688,615.8699951171875,632.0499877929688,0],["2001-05-30",629.4500122070312,629.9000244140625,620.9500122070312,628.4199829101562,0],["2001-05-31",612.4500122070312,617.6599731445312,608.7999877929688,612.1599731445312,0],["2001-06-01",615.6699829101562,617.0900268554688,603.8400268554688,607.0700073242188,0],["2001-06-04",609.0599975585938,613.2100219726562,606.719970703125,610.9099731445312,0],["2001-06-05",612.6300048828125,615.0,597.6599731445312,597.6599731445312,0],["2001-06-07",594.280029296875,601.3499755859375,594.280029296875,601.1400146484375,0],["2001-06-08",608.47998046875,621.9000244140625,608.3300170898438,621.780029296875,0],["2001-06-11",612.4600219726562,615.4099731445312,607.2000122070312,608.22998046875,0],["2001-06-12",605.3599853515625,611.8800048828125,603.9099731445312,607.1500244140625,0],["2001-06-13",611.7899780273438,614.0499877929688,607.47998046875,614.0499877929688,0],["2001-06-14",612.9600219726562,623.3699951171875,610.3599853515625,613.75,0],["2001-06-15",609.5399780273438,618.9600219726562,604.3699951171875,618.9600219726562,0],["2001-06-18",617.6599731445312,619.8200073242188,607.9299926757812,608.780029296875,0],["2001-06-19",606.0399780273438,615.8499755859375,605.7999877929688,608.9099731445312,0],["2001-06-20",603.2899780273438,604.780029296875,593.75,595.719970703125,0],["2001-06-21",597.719970703125,599.760009765625,589.4600219726562,595.530029296875,0],["2001-06-22",597.3400268554688,602.7000122070312,593.3300170898438,599.0800170898438,0],["2001-06-25",597.3699951171875,602.77001953125,594.0399780273438,598.02001953125,0],["2001-06-26",597.8099975585938,598.9600219726562,586.1199951171875,588.7100219726562,0],["2001-06-27",587.3099975585938,590.739990234375,580.75,584.760009765625,0],["2001-06-28",585.6599731445312,591.030029296875,582.9099731445312,583.27001953125,0],["2001-06-29",594.02001953125,595.1300048828125,589.1799926757812,595.1300048828125,0],["2001-07-02",593.030029296875,598.239990234375,592.9000244140625,596.739990234375,0],["2001-07-03",598.6699829101562,598.6699829101562,593.5599975585938,594.3099975585938,0],["2001-07-04",591.010009765625,597.25,586.3099975585938,597.25,0],["2001-07-05",598.9500122070312,600.510009765625,592.7999877929688,593.6099853515625,0],["2001-07-06",581.8499755859375,585.0800170898438,578.1300048828125,578.5399780273438,0],["2001-07-09",565.3400268554688,568.2100219726562,555.6599731445312,560.0,0],["2001-07-10",563.2100219726562,565.510009765625,557.510009765625,558.5999755859375,0],["2001-07-11",547.1500244140625,558.530029296875,545.760009765625,553.6500244140625,0],["2001-07-12",561.5,566.260009765625,559.9500122070312,559.9500122070312,0],["2001-07-13",571.1599731445312,571.1599731445312,546.969970703125,548.489990234375,0],["2001-07-16",551.4299926757812,554.9299926757812,545.1699829101562,548.9299926757812,0],["2001-07-18",550.9400024414062,551.969970703125,539.0399780273438,540.530029296875,0],["2001-07-19",534.1300048828125,545.739990234375,534.1300048828125,545.739990234375,0],["2001-07-20",540.260009765625,541.9500122070312,534.3900146484375,537.7100219726562,0],["2001-07-23",535.0,538.3499755859375,522.3800048828125,524.2100219726562,0],["2001-07-24",518.9400024414062,527.3699951171875,512.780029296875,526.6199951171875,0],["2001-07-25",519.739990234375,528.3300170898438,516.6400146484375,526.0800170898438,0],["2001-07-26",529.6500244140625,531.9600219726562,527.219970703125,529.219970703125,0],["2001-07-27",536.8599853515625,542.5800170898438,534.9400024414062,541.1300048828125,0],["2001-07-30",542.0800170898438,542.0800170898438,532.8499755859375,533.530029296875,0],["2001-07-31",534.8400268554688,541.5499877929688,532.5499877929688,541.5499877929688,0],["2001-08-01",546.2999877929688,563.6699829101562,542.0,562.7899780273438,0],["2001-08-02",565.3900146484375,572.030029296875,557.2899780273438,567.4600219726562,0],["2001-08-03",572.0,572.0,563.5499877929688,568.6900024414062,0],["2001-08-06",564.719970703125,573.5599975585938,563.530029296875,569.3699951171875,0],["2001-08-07",562.1699829101562,568.5700073242188,561.2899780273438,567.5,0],["2001-08-08",568.0700073242188,568.8499755859375,561.3499755859375,565.9400024414062,0],["2001-08-09",554.4600219726562,559.1699829101562,549.6699829101562,549.6699829101562,0],["2001-08-10",556.0399780273438,558.27001953125,552.0,555.3400268554688,0],["2001-08-13",558.47998046875,562.0,552.1699829101562,562.0,0],["2001-08-14",565.2000122070312,577.239990234375,564.8599853515625,577.1500244140625,0],["2001-08-16",571.1900024414062,582.7999877929688,569.530029296875,580.9500122070312,0],["2001-08-17",581.52001953125,585.3599853515625,577.0999755859375,580.989990234375,0],["2001-08-20",568.5800170898438,574.1599731445312,566.4199829101562,567.0900268554688,0],["2001-08-21",571.77001953125,572.8599853515625,561.4400024414062,568.6799926757812,0],["2001-08-22",560.530029296875,575.2999877929688,560.530029296875,574.8699951171875,0],["2001-08-23",578.6199951171875,580.510009765625,568.8200073242188,570.0700073242188,0],["2001-08-24",571.969970703125,573.1900024414062,563.9000244140625,569.3099975585938,0],["2001-08-27",577.4600219726562,585.3400268554688,574.7100219726562,578.739990234375,0],["2001-08-28",577.75,578.6199951171875,573.0999755859375,576.510009765625,0],["2001-08-29",569.77001953125,570.030029296875,563.280029296875,565.6300048828125,0],["2001-08-30",555.97998046875,564.3599853515625,554.469970703125,564.3599853515625,0],["2001-08-31",552.780029296875,554.47998046875,542.2100219726562,545.1099853515625,0],["2001-09-03",545.02001953125,547.6300048828125,539.1699829101562,541.8300170898438,0],["2001-09-04",543.0999755859375,558.7899780273438,540.3300170898438,558.7899780273438,0],["2001-09-05",550.4299926757812,553.6099853515625,547.8800048828125,551.9099731445312,0],["2001-09-06",552.4099731445312,559.1699829101562,551.3499755859375,552.5900268554688,0],["2001-09-07",546.7899780273438,555.510009765625,544.72998046875,555.0800170898438,0],["2001-09-10",547.989990234375,551.260009765625,545.1599731445312,550.72998046875,0],["2001-09-11",550.9000244140625,553.6099853515625,539.719970703125,540.5700073242188,0],["2001-09-12",490.1400146484375,499.8999938964844,474.5799865722656,475.6000061035156,0],["2001-09-13",491.6099853515625,499.25,484.489990234375,499.25,0],["2001-09-14",497.1499938964844,497.1499938964844,472.9800109863281,482.2900085449219,0],["2001-09-17",475.30999755859375,476.4200134277344,464.3900146484375,468.760009765625,0],["2001-09-18",481.45001220703125,485.1199951171875,478.239990234375,484.92999267578125,0],["2001-09-19",484.1600036621094,491.989990234375,480.3999938964844,486.75,0],["2001-09-20",482.7900085449219,482.7900085449219,473.5,480.2699890136719,0],["2001-09-21",466.57000732421875,472.30999755859375,463.5400085449219,472.30999755859375,0],["2001-09-24",473.75,482.19000244140625,471.9100036621094,482.19000244140625,0],["2001-09-25",491.5899963378906,491.67999267578125,470.3800048828125,472.1300048828125,0],["2001-09-26",473.4100036621094,475.79998779296875,468.4800109863281,472.8500061035156,0],["2001-09-27",467.45001220703125,472.3800048828125,464.4200134277344,472.3800048828125,0],["2001-09-28",475.55999755859375,483.2099914550781,472.7099914550781,479.67999267578125,0],["2001-10-04",498.8699951171875,501.2200012207031,494.760009765625,500.6400146484375,0],["2001-10-05",499.79998779296875,502.1099853515625,496.6600036621094,501.9200134277344,0],["2001-10-08",497.44000244140625,501.55999755859375,493.1199951171875,496.1300048828125,0],["2001-10-09",501.0199890136719,509.2099914550781,501.0199890136719,507.6099853515625,0],["2001-10-10",503.0799865722656,505.4100036621094,500.44000244140625,503.4599914550781,0],["2001-10-11",514.8400268554688,519.5599975585938,513.8699951171875,517.0499877929688,0],["2001-10-12",526.0599975585938,526.2000122070312,510.92999267578125,516.4000244140625,0],["2001-10-15",513.5499877929688,517.469970703125,511.2900085449219,513.989990234375,0],["2001-10-16",514.4299926757812,522.1599731445312,514.0399780273438,521.9099731445312,0],["2001-10-17",527.8099975585938,529.5399780273438,522.3699951171875,528.2899780273438,0],["2001-10-18",522.3099975585938,526.489990234375,519.4099731445312,524.2100219726562,0],["2001-10-19",522.9299926757812,530.0800170898438,521.4199829101562,528.0399780273438,0],["2001-10-22",532.0,532.1199951171875,524.3200073242188,528.7000122070312,0],["2001-10-23",533.6799926757812,538.2899780273438,530.4500122070312,530.5,0],["2001-10-24",532.6300048828125,541.9600219726562,531.4600219726562,541.489990234375,0],["2001-10-25",542.8300170898438,545.1199951171875,539.6199951171875,542.1900024414062,0],["2001-10-26",545.1500244140625,547.25,539.9099731445312,543.4099731445312,0],["2001-10-29",548.219970703125,550.9299926757812,544.0700073242188,547.8699951171875,0],["2001-10-30",538.989990234375,539.9299926757812,533.2000122070312,533.8699951171875,0],["2001-10-31",530.530029296875,537.8099975585938,529.75,537.8099975585938,0],["2001-11-01",540.6300048828125,546.1199951171875,536.2000122070312,544.0900268554688,0],["2001-11-02",547.989990234375,554.0499877929688,547.510009765625,550.5700073242188,0],["2001-11-05",555.6199951171875,561.6199951171875,552.8900146484375,561.6199951171875,0],["2001-11-06",567.3499755859375,569.8200073242188,565.469970703125,565.469970703125,0],["2001-11-07",567.030029296875,567.9400024414062,560.8800048828125,562.030029296875,0],["2001-11-08",564.8200073242188,574.75,564.8200073242188,573.0399780273438,0],["2001-11-09",575.0999755859375,579.1900024414062,569.7100219726562,576.75,0],["2001-11-12",581.7100219726562,584.47998046875,575.5800170898438,584.47998046875,0],["2001-11-13",580.8699951171875,589.6400146484375,577.1900024414062,588.8300170898438,0],["2001-11-14",595.0,606.6799926757812,592.8900146484375,606.6799926757812,0],["2001-11-15",602.0900268554688,612.3200073242188,600.719970703125,606.4400024414062,0],["2001-11-16",605.7100219726562,612.530029296875,602.8300170898438,610.8800048828125,0],["2001-11-19",610.77001953125,630.02001953125,610.77001953125,626.4299926757812,0],["2001-11-20",630.969970703125,636.0599975585938,614.1900024414062,616.3300170898438,0],["2001-11-21",609.8800048828125,621.1699829101562,609.1799926757812,615.4500122070312,0],["2001-11-22",617.8200073242188,624.5599975585938,609.8099975585938,624.5599975585938,0],["2001-11-23",627.4500122070312,647.2000122070312,627.4500122070312,645.1799926757812,0],["2001-11-26",655.0800170898438,674.5599975585938,654.8699951171875,674.5599975585938,0],["2001-11-27",674.6099853515625,680.9099731445312,661.4400024414062,670.0999755859375,0],["2001-11-28",661.97998046875,665.0700073242188,630.760009765625,632.02001953125,0],["2001-11-29",624.1799926757812,641.1099853515625,616.510009765625,628.8599853515625,0],["2001-11-30",645.6300048828125,649.4000244140625,640.22998046875,643.8900146484375,0],["2001-12-03",643.6099853515625,654.0,631.8699951171875,650.6599731445312,0],["2001-12-04",648.510009765625,656.3300170898438,642.739990234375,649.9000244140625,0],["2001-12-05",663.47998046875,696.0599975585938,663.47998046875,688.3099975585938,0],["2001-12-06",707.0599975585938,715.9299926757812,678.8099975585938,686.6099853515625,0],["2001-12-07",691.3699951171875,708.1500244140625,683.6199951171875,704.5,0],["2001-12-10",701.3599853515625,702.010009765625,665.739990234375,668.77001953125,0],["2001-12-11",659.760009765625,671.6799926757812,655.6500244140625,670.0800170898438,0],["2001-12-12",667.010009765625,683.260009765625,658.1699829101562,681.4299926757812,0],["2001-12-13",682.469970703125,684.3099975585938,667.9500122070312,676.5900268554688,0],["2001-12-14",666.989990234375,676.6599731445312,660.760009765625,665.2000122070312,0],["2001-12-17",661.2899780273438,662.0800170898438,645.8699951171875,648.280029296875,0],["2001-12-18",655.969970703125,662.5900268554688,639.6199951171875,643.760009765625,0],["2001-12-19",652.9099731445312,654.6300048828125,642.6500244140625,647.0499877929688,0],["2001-12-20",649.2999877929688,666.47998046875,642.8599853515625,664.510009765625,0],["2001-12-21",651.9000244140625,653.9299926757812,641.7000122070312,644.7100219726562,0],["2001-12-24",647.72998046875,655.2999877929688,642.260009765625,646.489990234375,0],["2001-12-26",650.22998046875,655.2000122070312,648.8400268554688,653.8699951171875,0],["2001-12-27",650.3099975585938,672.5499877929688,646.2999877929688,668.5499877929688,0],["2001-12-28",680.219970703125,695.9600219726562,680.219970703125,693.7000122070312,0],["2002-01-02",698.0,725.0599975585938,690.3599853515625,724.9500122070312,0],["2002-01-03",726.760009765625,735.77001953125,722.3499755859375,727.6599731445312,0],["2002-01-04",744.4600219726562,750.8300170898438,739.1400146484375,747.719970703125,0],["2002-01-07",748.5399780273438,757.8099975585938,735.5499877929688,751.47998046875,0],["2002-01-08",747.2100219726562,750.8900146484375,734.760009765625,734.760009765625,0],["2002-01-09",732.3800048828125,751.6099853515625,729.3400268554688,751.6099853515625,0],["2002-01-10",747.4400024414062,751.8300170898438,728.219970703125,728.22998046875,0],["2002-01-11",737.3099975585938,742.3400268554688,718.739990234375,727.3599853515625,0],["2002-01-14",721.4299926757812,744.030029296875,720.780029296875,744.030029296875,0],["2002-01-15",732.5800170898438,732.5800170898438,716.3400268554688,718.6400146484375,0],["2002-01-16",718.0800170898438,723.8900146484375,710.9500122070312,710.9500122070312,0],["2002-01-17",703.4299926757812,715.9000244140625,698.2999877929688,713.5,0],["2002-01-18",713.3499755859375,718.3900146484375,705.2100219726562,708.469970703125,0],["2002-01-21",704.72998046875,717.3499755859375,701.010009765625,717.3499755859375,0],["2002-01-22",721.6500244140625,731.0900268554688,717.77001953125,724.3599853515625,0],["2002-01-23",715.7899780273438,742.8400268554688,714.6099853515625,742.6199951171875,0],["2002-01-24",749.5999755859375,763.4199829101562,748.1799926757812,757.7100219726562,0],["2002-01-25",769.510009765625,784.1199951171875,766.5900268554688,774.6799926757812,0],["2002-01-28",787.6500244140625,787.6500244140625,773.489990234375,780.239990234375,0],["2002-01-29",780.469970703125,784.4600219726562,769.530029296875,774.030029296875,0],["2002-01-30",748.780029296875,759.239990234375,745.77001953125,749.4500122070312,0],["2002-01-31",761.1199951171875,762.219970703125,742.8900146484375,748.0700073242188,0],["2002-02-01",757.0700073242188,761.8499755859375,739.1500244140625,742.4199829101562,0],["2002-02-04",740.97998046875,747.3599853515625,728.5800170898438,730.2100219726562,0],["2002-02-05",720.7000122070312,739.9099731445312,718.8599853515625,739.9099731445312,0],["2002-02-06",736.4500122070312,745.6300048828125,736.4500122070312,741.5499877929688,0],["2002-02-07",736.6199951171875,746.9600219726562,724.6900024414062,727.7100219726562,0],["2002-02-08",730.8200073242188,739.6599731445312,722.530029296875,739.6599731445312,0],["2002-02-14",764.1500244140625,796.1799926757812,762.4099731445312,796.1799926757812,0],["2002-02-15",781.989990234375,793.6699829101562,781.6599731445312,783.5900268554688,0],["2002-02-18",783.75,795.3699951171875,782.9299926757812,790.3699951171875,0],["2002-02-19",794.3300170898438,797.72998046875,779.9500122070312,782.27001953125,0],["2002-02-20",774.010009765625,780.5399780273438,769.7100219726562,776.8900146484375,0],["2002-02-21",788.6300048828125,789.47998046875,772.5,787.6199951171875,0],["2002-02-22",774.780029296875,792.6400146484375,773.4000244140625,792.0,0],["2002-02-25",796.7999877929688,801.969970703125,786.72998046875,791.47998046875,0],["2002-02-26",806.219970703125,810.4299926757812,795.4199829101562,801.1400146484375,0],["2002-02-27",800.7000122070312,822.1099853515625,800.7000122070312,822.1099853515625,0],["2002-02-28",825.1199951171875,826.5999755859375,815.52001953125,819.989990234375,0],["2002-03-04",842.2100219726562,847.3900146484375,834.2100219726562,834.2100219726562,0],["2002-03-05",847.8599853515625,847.8599853515625,834.9500122070312,841.9500122070312,0],["2002-03-06",840.4500122070312,850.6099853515625,837.0499877929688,843.0599975585938,0],["2002-03-07",847.8599853515625,850.0800170898438,826.2000122070312,829.4400024414062,0],["2002-03-08",828.9000244140625,833.719970703125,815.5399780273438,825.27001953125,0],["2002-03-11",828.219970703125,830.3800048828125,818.4299926757812,827.02001953125,0],["2002-03-12",824.47998046875,846.030029296875,824.47998046875,846.030029296875,0],["2002-03-13",841.9299926757812,854.47998046875,839.47998046875,849.1300048828125,0],["2002-03-14",846.6400146484375,856.8599853515625,829.0499877929688,856.8599853515625,0],["2002-03-15",847.5700073242188,868.02001953125,845.4000244140625,860.3599853515625,0],["2002-03-18",877.1900024414062,878.3200073242188,863.6500244140625,869.7100219726562,0],["2002-03-19",872.6500244140625,890.4400024414062,869.8599853515625,889.97998046875,0],["2002-03-20",895.3300170898438,903.7899780273438,882.0999755859375,887.47998046875,0],["2002-03-21",875.6099853515625,891.5599975585938,875.6099853515625,885.6400146484375,0],["2002-03-22",890.3200073242188,908.4000244140625,883.260009765625,895.97998046875,0],["2002-03-25",901.4299926757812,903.77001953125,879.4099731445312,879.4099731445312,0],["2002-03-26",872.5700073242188,884.1799926757812,872.5700073242188,881.030029296875,0],["2002-03-27",888.3200073242188,903.97998046875,884.8400268554688,902.4600219726562,0],["2002-03-28",905.1900024414062,914.9299926757812,892.6699829101562,892.6699829101562,0],["2002-03-29",902.0499877929688,906.25,893.1799926757812,895.5800170898438,0],["2002-04-01",900.469970703125,900.469970703125,874.9000244140625,875.8300170898438,0],["2002-04-02",878.9000244140625,905.3400268554688,871.4500122070312,905.3400268554688,0],["2002-04-03",899.97998046875,919.8900146484375,898.280029296875,918.5900268554688,0],["2002-04-04",912.9400024414062,920.8699951171875,908.8200073242188,918.010009765625,0],["2002-04-08",920.8300170898438,926.22998046875,900.239990234375,900.6900024414062,0],["2002-04-09",903.7899780273438,905.260009765625,884.4299926757812,888.6699829101562,0],["2002-04-10",882.0800170898438,882.0800170898438,855.469970703125,856.030029296875,0],["2002-04-11",858.219970703125,873.25,853.1799926757812,862.8599853515625,0],["2002-04-12",855.0399780273438,875.719970703125,854.1199951171875,875.6900024414062,0],["2002-04-15",879.0399780273438,897.0999755859375,877.989990234375,894.280029296875,0],["2002-04-16",896.4099731445312,904.6099853515625,891.0,901.2899780273438,0],["2002-04-17",919.469970703125,932.6699829101562,918.6699829101562,930.510009765625,0],["2002-04-18",926.6900024414062,941.739990234375,925.0599975585938,937.6099853515625,0],["2002-04-19",936.8900146484375,941.4600219726562,922.1799926757812,923.9400024414062,0],["2002-04-22",930.0999755859375,943.5399780273438,912.5399780273438,920.8900146484375,0],["2002-04-23",918.0599975585938,927.0999755859375,909.0700073242188,925.7000122070312,0],["2002-04-24",921.75,927.1500244140625,906.010009765625,915.6900024414062,0],["2002-04-25",898.4400024414062,903.4000244140625,872.5800170898438,872.5800170898438,0],["2002-04-26",871.5399780273438,878.3200073242188,864.0599975585938,869.6500244140625,0],["2002-04-29",848.52001953125,863.0999755859375,833.4199829101562,838.510009765625,0],["2002-04-30",840.3099975585938,847.1900024414062,829.1599731445312,842.3400268554688,0],["2002-05-02",855.4099731445312,860.719970703125,844.2000122070312,859.8599853515625,0],["2002-05-03",852.0399780273438,859.3200073242188,836.7100219726562,856.719970703125,0],["2002-05-06",840.9299926757812,843.5700073242188,826.8699951171875,826.8699951171875,0],["2002-05-07",814.0599975585938,826.3400268554688,811.6599731445312,826.3400268554688,0],["2002-05-08",839.02001953125,850.9000244140625,837.260009765625,844.6699829101562,0],["2002-05-09",865.2999877929688,869.4500122070312,838.6699829101562,838.6699829101562,0],["2002-05-10",835.030029296875,842.3300170898438,812.7999877929688,817.9299926757812,0],["2002-05-13",808.969970703125,827.030029296875,804.9099731445312,821.8900146484375,0],["2002-05-14",834.489990234375,839.7999877929688,826.9600219726562,837.3699951171875,0],["2002-05-15",850.5800170898438,866.030029296875,850.5800170898438,862.6199951171875,0],["2002-05-16",861.9500122070312,867.2100219726562,856.7000122070312,858.0399780273438,0],["2002-05-17",867.4400024414062,878.3900146484375,866.7000122070312,875.030029296875,0],["2002-05-20",876.3699951171875,878.6799926757812,865.1099853515625,865.780029296875,0],["2002-05-21",858.4199829101562,862.9199829101562,836.6199951171875,837.5599975585938,0],["2002-05-22",837.5900268554688,863.0599975585938,829.5,863.0599975585938,0],["2002-05-23",858.5,863.1599731445312,844.1500244140625,845.510009765625,0],["2002-05-24",853.4099731445312,861.030029296875,851.010009765625,854.5700073242188,0],["2002-05-27",850.1199951171875,860.3699951171875,836.8900146484375,840.5700073242188,0],["2002-05-28",845.780029296875,849.3400268554688,834.6400146484375,848.7999877929688,0],["2002-05-29",838.72998046875,838.72998046875,821.8099975585938,835.1900024414062,0],["2002-05-30",825.8400268554688,831.52001953125,812.1199951171875,815.6099853515625,0],["2002-05-31",815.1400146484375,820.510009765625,794.9199829101562,796.4000244140625,0],["2002-06-03",793.530029296875,807.1500244140625,787.0399780273438,804.9299926757812,0],["2002-06-04",789.0,807.1900024414062,785.5800170898438,806.3300170898438,0],["2002-06-05",813.0399780273438,818.5499877929688,808.0800170898438,809.5900268554688,0],["2002-06-07",793.9000244140625,799.260009765625,788.1199951171875,795.1599731445312,0],["2002-06-10",803.1799926757812,814.6900024414062,802.02001953125,811.9000244140625,0],["2002-06-11",810.0800170898438,816.1699829101562,803.2000122070312,815.3300170898438,0],["2002-06-12",809.530029296875,823.0599975585938,807.3699951171875,823.0599975585938,0],["2002-06-14",820.4299926757812,832.260009765625,820.2000122070312,822.010009765625,0],["2002-06-17",824.1799926757812,828.0700073242188,809.1599731445312,809.1599731445312,0],["2002-06-18",824.25,827.489990234375,809.3900146484375,809.4000244140625,0],["2002-06-19",806.3599853515625,814.25,770.47998046875,776.3699951171875,0],["2002-06-20",769.8300170898438,779.9299926757812,764.530029296875,776.8099975585938,0],["2002-06-21",767.5,783.3499755859375,758.9500122070312,778.530029296875,0],["2002-06-24",767.8300170898438,773.8300170898438,755.8099975585938,767.9199829101562,0],["2002-06-25",773.75,778.6799926757812,753.8200073242188,755.9199829101562,0],["2002-06-26",735.4400024414062,735.4400024414062,699.1500244140625,701.8699951171875,0],["2002-06-27",717.8900146484375,722.0599975585938,703.52001953125,710.4299926757812,0],["2002-06-28",723.72998046875,747.6199951171875,722.6300048828125,742.719970703125,0],["2002-07-02",722.5800170898438,750.5999755859375,720.7000122070312,746.22998046875,0],["2002-07-03",740.8599853515625,756.0599975585938,733.5700073242188,753.3599853515625,0],["2002-07-04",762.1599731445312,768.739990234375,754.4199829101562,768.739990234375,0],["2002-07-05",768.510009765625,797.4199829101562,768.510009765625,787.8300170898438,0],["2002-07-08",807.1199951171875,807.3599853515625,778.780029296875,783.3499755859375,0],["2002-07-09",787.8300170898438,801.989990234375,784.1300048828125,801.989990234375,0],["2002-07-10",795.02001953125,802.75,790.4500122070312,794.7100219726562,0],["2002-07-11",782.75,782.75,764.8800048828125,764.8800048828125,0],["2002-07-12",780.489990234375,793.4400024414062,776.4500122070312,792.9299926757812,0],["2002-07-15",787.6500244140625,799.8699951171875,780.2999877929688,783.52001953125,0],["2002-07-16",785.280029296875,792.6099853515625,767.8699951171875,771.4500122070312,0],["2002-07-18",774.25,780.280029296875,770.8599853515625,773.8499755859375,0],["2002-07-19",759.4099731445312,761.6799926757812,744.3599853515625,754.6199951171875,0],["2002-07-22",724.489990234375,736.5800170898438,719.3800048828125,720.9000244140625,0],["2002-07-23",715.8099975585938,743.52001953125,709.3699951171875,743.52001953125,0],["2002-07-24",723.760009765625,726.22998046875,715.0999755859375,721.4099731445312,0],["2002-07-25",752.780029296875,752.780029296875,723.52001953125,723.52001953125,0],["2002-07-26",716.969970703125,722.9199829101562,688.6799926757812,697.8400268554688,0],["2002-07-29",704.0800170898438,707.97998046875,694.9500122070312,700.3499755859375,0],["2002-07-30",722.5800170898438,731.3099975585938,722.22998046875,724.0800170898438,0],["2002-07-31",725.030029296875,727.5800170898438,717.4199829101562,717.989990234375,0],["2002-08-01",720.989990234375,721.3099975585938,702.4400024414062,707.7999877929688,0],["2002-08-02",693.9500122070312,704.0900268554688,689.3800048828125,700.6799926757812,0],["2002-08-05",690.77001953125,692.1199951171875,672.5900268554688,675.760009765625,0],["2002-08-06",660.9400024414062,674.760009765625,660.9400024414062,673.780029296875,0],["2002-08-07",685.0599975585938,689.4500122070312,677.6300048828125,679.3699951171875,0],["2002-08-08",684.4000244140625,687.530029296875,677.8499755859375,684.489990234375,0],["2002-08-09",699.0900268554688,705.75,691.8699951171875,692.4500122070312,0],["2002-08-12",693.989990234375,702.8300170898438,692.47998046875,695.3900146484375,0],["2002-08-13",695.1400146484375,708.7100219726562,693.3099975585938,708.6300048828125,0],["2002-08-14",699.2899780273438,713.719970703125,697.739990234375,711.239990234375,0],["2002-08-16",724.3300170898438,729.2100219726562,715.97998046875,718.2899780273438,0],["2002-08-19",722.8499755859375,729.0499877929688,713.2999877929688,717.5800170898438,0],["2002-08-20",732.6199951171875,740.25,730.6900024414062,736.7000122070312,0],["2002-08-21",734.4199829101562,746.510009765625,731.4500122070312,745.1199951171875,0],["2002-08-22",749.2999877929688,752.4299926757812,743.3400268554688,745.75,0],["2002-08-23",748.0999755859375,753.5,738.8099975585938,740.510009765625,0],["2002-08-26",731.8200073242188,737.2999877929688,730.3699951171875,734.7899780273438,0],["2002-08-27",737.0900268554688,737.510009765625,723.489990234375,724.1699829101562,0],["2002-08-28",718.3499755859375,732.1099853515625,718.3499755859375,724.0499877929688,0],["2002-08-29",720.5599975585938,724.9400024414062,717.0399780273438,724.9400024414062,0],["2002-08-30",726.25,736.4000244140625,721.02001953125,736.4000244140625,0],["2002-09-02",739.8400268554688,751.97998046875,738.0900268554688,751.97998046875,0],["2002-09-03",752.8599853515625,755.4400024414062,740.4099731445312,740.5900268554688,0],["2002-09-04",726.5800170898438,728.8699951171875,717.0900268554688,723.0499877929688,0],["2002-09-05",730.969970703125,731.260009765625,720.739990234375,720.97998046875,0],["2002-09-06",716.25,720.1500244140625,707.2100219726562,708.72998046875,0],["2002-09-09",714.5800170898438,716.719970703125,696.1500244140625,697.8900146484375,0],["2002-09-10",701.6699829101562,713.2999877929688,701.6699829101562,713.2999877929688,0],["2002-09-11",717.969970703125,726.260009765625,716.3400268554688,724.7100219726562,0],["2002-09-12",725.4299926757812,739.219970703125,722.8400268554688,739.219970703125,0],["2002-09-13",726.1300048828125,727.4299926757812,716.489990234375,718.1699829101562,0],["2002-09-16",721.4500122070312,721.7100219726562,700.75,704.3800048828125,0],["2002-09-17",715.1599731445312,726.8400268554688,709.72998046875,726.7999877929688,0],["2002-09-18",708.0599975585938,710.0,699.77001953125,703.8699951171875,0],["2002-09-19",705.1099853515625,715.1599731445312,702.02001953125,704.1199951171875,0],["2002-09-23",692.1400146484375,693.260009765625,677.1699829101562,679.4299926757812,0],["2002-09-24",667.2100219726562,677.75,665.97998046875,672.280029296875,0],["2002-09-25",669.3599853515625,669.72998046875,651.9299926757812,657.9600219726562,0],["2002-09-26",672.9099731445312,676.4199829101562,659.2000122070312,662.4099731445312,0],["2002-09-27",665.2000122070312,672.260009765625,660.530029296875,663.719970703125,0],["2002-09-30",645.280029296875,648.8400268554688,639.739990234375,646.4199829101562,0],["2002-10-01",637.8099975585938,652.239990234375,637.77001953125,652.1300048828125,0],["2002-10-02",666.77001953125,666.969970703125,646.4500122070312,648.0999755859375,0],["2002-10-04",642.4299926757812,654.7000122070312,638.0,650.9199829101562,0],["2002-10-07",644.3200073242188,644.3200073242188,627.1599731445312,627.4000244140625,0],["2002-10-08",626.0900268554688,634.8400268554688,623.0599975585938,634.8400268554688,0],["2002-10-09",637.010009765625,637.010009765625,618.75,619.9400024414062,0],["2002-10-10",610.6799926757812,613.969970703125,584.0399780273438,584.0399780273438,0],["2002-10-11",602.8800048828125,604.469970703125,576.489990234375,587.510009765625,0],["2002-10-14",604.4299926757812,617.1599731445312,603.7999877929688,614.27001953125,0],["2002-10-15",620.760009765625,634.4400024414062,613.0900268554688,629.5700073242188,0],["2002-10-16",641.1199951171875,641.5800170898438,631.3699951171875,636.25,0],["2002-10-17",633.4600219726562,647.7899780273438,625.6699829101562,644.6599731445312,0],["2002-10-18",660.6699829101562,674.1900024414062,657.030029296875,670.7899780273438,0],["2002-10-21",666.510009765625,668.3099975585938,652.6699829101562,652.6699829101562,0],["2002-10-22",665.5399780273438,665.8499755859375,632.4500122070312,639.27001953125,0],["2002-10-23",640.5599975585938,657.5399780273438,631.239990234375,657.4299926757812,0],["2002-10-24",661.469970703125,666.2100219726562,650.7000122070312,654.97998046875,0],["2002-10-25",646.0999755859375,662.3200073242188,646.0900268554688,655.8800048828125,0],["2002-10-28",666.9600219726562,680.0700073242188,664.5399780273438,678.1400146484375,0],["2002-10-29",675.0900268554688,682.8099975585938,672.469970703125,673.1799926757812,0],["2002-10-30",672.4299926757812,672.8300170898438,651.8599853515625,658.030029296875,0],["2002-10-31",664.7999877929688,670.1799926757812,653.1099853515625,658.9199829101562,0],["2002-11-01",652.3400268554688,657.1199951171875,646.1500244140625,647.6500244140625,0],["2002-11-04",661.239990234375,672.6799926757812,658.0,672.6799926757812,0],["2002-11-05",672.719970703125,674.6500244140625,660.969970703125,664.9000244140625,0],["2002-11-06",673.9400024414062,683.3599853515625,672.5,682.5599975585938,0],["2002-11-07",678.760009765625,688.469970703125,674.3400268554688,681.27001953125,0],["2002-11-08",668.0599975585938,674.8699951171875,664.239990234375,674.8499755859375,0],["2002-11-11",669.1599731445312,669.1599731445312,654.6500244140625,657.780029296875,0],["2002-11-12",644.6699829101562,656.5999755859375,643.3900146484375,654.4299926757812,0],["2002-11-13",656.1300048828125,658.5,646.760009765625,653.8499755859375,0],["2002-11-14",656.4099731445312,659.72998046875,650.4500122070312,652.1500244140625,0],["2002-11-15",669.1500244140625,673.5,665.3400268554688,672.9500122070312,0],["2002-11-18",672.9199829101562,678.1199951171875,665.6300048828125,667.1300048828125,0],["2002-11-19",663.3499755859375,672.7000122070312,663.1300048828125,671.4400024414062,0],["2002-11-20",669.1799926757812,682.8300170898438,666.7100219726562,682.0,0],["2002-11-21",695.3699951171875,699.2899780273438,689.8599853515625,690.3800048828125,0],["2002-11-22",703.97998046875,704.3800048828125,692.489990234375,692.8699951171875,0],["2002-11-25",695.47998046875,706.8200073242188,694.97998046875,705.8599853515625,0],["2002-11-26",705.9400024414062,707.2100219726562,697.3900146484375,702.27001953125,0],["2002-11-27",694.6900024414062,709.1199951171875,694.510009765625,708.0700073242188,0],["2002-11-28",719.3300170898438,725.5999755859375,713.6699829101562,714.5399780273438,0],["2002-11-29",719.4600219726562,724.7999877929688,713.010009765625,724.7999877929688,0],["2002-12-02",724.989990234375,731.469970703125,719.9500122070312,730.1599731445312,0],["2002-12-03",730.739990234375,737.7000122070312,726.8900146484375,736.5700073242188,0],["2002-12-04",724.719970703125,725.25,713.2000122070312,714.5,0],["2002-12-05",715.72998046875,722.7899780273438,708.4500122070312,722.760009765625,0],["2002-12-06",716.1300048828125,723.0900268554688,712.6199951171875,718.0900268554688,0],["2002-12-09",720.219970703125,722.4500122070312,705.6699829101562,709.1099853515625,0],["2002-12-10",696.6500244140625,705.4299926757812,695.3400268554688,702.4400024414062,0],["2002-12-11",705.260009765625,707.530029296875,695.8599853515625,698.6099853515625,0],["2002-12-12",702.9099731445312,715.3800048828125,701.5999755859375,715.3800048828125,0],["2002-12-13",709.8300170898438,711.5599975585938,701.5599975585938,708.1300048828125,0],["2002-12-16",698.5399780273438,700.47998046875,690.8099975585938,692.4199829101562,0],["2002-12-17",703.75,705.5599975585938,701.9500122070312,704.489990234375,0],["2002-12-18",698.75,711.8099975585938,695.5599975585938,709.219970703125,0],["2002-12-20",705.0499877929688,712.5,702.6199951171875,709.4400024414062,0],["2002-12-23",711.719970703125,713.3200073242188,690.22998046875,691.3800048828125,0],["2002-12-24",688.239990234375,692.0700073242188,673.97998046875,677.8200073242188,0],["2002-12-26",674.4000244140625,679.469970703125,667.0999755859375,671.8900146484375,0],["2002-12-27",658.22998046875,668.0999755859375,655.6900024414062,656.9199829101562,0],["2002-12-30",652.0700073242188,652.0700073242188,613.760009765625,627.5499877929688,0],["2003-01-02",633.030029296875,637.0999755859375,623.75,635.1699829101562,0],["2003-01-03",651.5900268554688,662.4000244140625,649.6199951171875,661.0999755859375,0],["2003-01-06",665.0999755859375,667.7100219726562,657.6099853515625,666.7100219726562,0],["2003-01-07",679.0,679.2999877929688,652.1400146484375,652.2000122070312,0],["2003-01-08",655.969970703125,660.3900146484375,650.9299926757812,651.719970703125,0],["2003-01-09",643.5,644.4299926757812,630.4000244140625,630.4000244140625,0],["2003-01-10",643.280029296875,644.47998046875,618.6799926757812,628.3599853515625,0],["2003-01-13",627.010009765625,648.0599975585938,624.4600219726562,648.0599975585938,0],["2003-01-14",645.6599731445312,652.6300048828125,639.9099731445312,650.0499877929688,0],["2003-01-15",656.22998046875,659.0499877929688,643.52001953125,648.2899780273438,0],["2003-01-16",639.5599975585938,649.5399780273438,635.7899780273438,648.6900024414062,0],["2003-01-17",640.3099975585938,649.0999755859375,636.4600219726562,636.4600219726562,0],["2003-01-20",627.780029296875,634.9099731445312,626.4099731445312,634.5,0],["2003-01-21",635.6699829101562,636.0399780273438,624.4600219726562,632.8599853515625,0],["2003-01-22",627.1099853515625,631.6599731445312,617.4299926757812,622.489990234375,0],["2003-01-23",622.5399780273438,626.97998046875,615.1099853515625,625.1799926757812,0],["2003-01-24",625.6900024414062,629.7899780273438,604.739990234375,609.4299926757812,0],["2003-01-27",597.8200073242188,597.8200073242188,587.719970703125,593.0900268554688,0],["2003-01-28",590.5399780273438,600.5599975585938,589.510009765625,600.5599975585938,0],["2003-01-29",601.25,602.1799926757812,581.1300048828125,583.3499755859375,0],["2003-01-30",589.0700073242188,593.7000122070312,586.030029296875,591.8599853515625,0],["2003-02-03",591.8800048828125,602.8499755859375,586.1400146484375,600.4099731445312,0],["2003-02-04",602.2899780273438,605.5900268554688,596.780029296875,603.780029296875,0],["2003-02-05",598.3400268554688,606.7000122070312,595.3900146484375,600.6799926757812,0],["2003-02-06",601.739990234375,603.5499877929688,586.4299926757812,589.5,0],["2003-02-07",587.6799926757812,587.7000122070312,571.2000122070312,577.47998046875,0],["2003-02-10",573.0900268554688,579.7100219726562,571.9600219726562,577.25,0],["2003-02-11",582.469970703125,585.7100219726562,561.6900024414062,575.97998046875,0],["2003-02-12",572.8699951171875,583.2899780273438,572.4600219726562,583.2899780273438,0],["2003-02-13",584.969970703125,585.739990234375,572.4199829101562,575.6699829101562,0],["2003-02-14",574.8900146484375,577.0900268554688,567.4600219726562,575.239990234375,0],["2003-02-17",590.3900146484375,602.22998046875,588.219970703125,601.8699951171875,0],["2003-02-18",602.5700073242188,606.4000244140625,593.760009765625,603.4500122070312,0],["2003-02-19",613.1500244140625,616.7899780273438,600.510009765625,600.8300170898438,0],["2003-02-20",601.2899780273438,606.219970703125,597.969970703125,605.510009765625,0],["2003-02-21",605.260009765625,605.260009765625,597.0399780273438,603.5999755859375,0],["2003-02-24",608.77001953125,619.4500122070312,608.77001953125,616.2899780273438,0],["2003-02-25",604.6699829101562,605.3400268554688,592.25,592.25,0],["2003-02-26",594.4199829101562,597.6900024414062,588.9400024414062,590.260009765625,0],["2003-02-27",580.9099731445312,585.3300170898438,576.0700073242188,582.4600219726562,0],["2003-02-28",586.0700073242188,587.9400024414062,573.2999877929688,575.4299926757812,0],["2003-03-03",578.5,590.5499877929688,577.5399780273438,590.0399780273438,0],["2003-03-04",581.0900268554688,581.6799926757812,573.1500244140625,576.5800170898438,0],["2003-03-05",567.2999877929688,567.530029296875,557.6799926757812,560.260009765625,0],["2003-03-06",564.739990234375,564.8699951171875,551.7999877929688,555.3300170898438,0],["2003-03-07",547.8900146484375,555.3800048828125,544.0900268554688,546.02001953125,0],["2003-03-10",545.5399780273438,548.2899780273438,541.2899780273438,544.239990234375,0],["2003-03-11",531.780029296875,538.6199951171875,530.5499877929688,532.530029296875,0],["2003-03-12",531.1699829101562,534.760009765625,524.530029296875,531.8099975585938,0],["2003-03-13",530.8599853515625,531.780029296875,514.4299926757812,531.780029296875,0],["2003-03-14",547.2899780273438,548.4500122070312,534.510009765625,537.6500244140625,0],["2003-03-17",535.7899780273438,535.7899780273438,512.2999877929688,515.239990234375,0],["2003-03-18",536.6900024414062,539.2999877929688,526.8599853515625,537.3099975585938,0],["2003-03-19",534.8599853515625,546.6799926757812,534.6400146484375,541.780029296875,0],["2003-03-20",553.6300048828125,568.6599731445312,548.4500122070312,568.4600219726562,0],["2003-03-21",569.6699829101562,576.9500122070312,565.3400268554688,575.77001953125,0],["2003-03-24",579.0800170898438,579.0800170898438,568.27001953125,569.8499755859375,0],["2003-03-25",550.5499877929688,558.4400024414062,550.280029296875,554.97998046875,0],["2003-03-26",562.2000122070312,565.5,551.4099731445312,554.7899780273438,0],["2003-03-27",550.5399780273438,551.7999877929688,546.4600219726562,549.260009765625,0],["2003-03-28",552.1300048828125,556.3300170898438,544.6699829101562,556.3300170898438,0],["2003-03-31",547.75,549.3200073242188,534.22998046875,535.7000122070312,0],["2003-04-01",529.0700073242188,538.6799926757812,525.510009765625,538.5599975585938,0],["2003-04-02",540.9199829101562,543.5399780273438,533.1300048828125,542.9199829101562,0],["2003-04-03",555.72998046875,556.2100219726562,543.5800170898438,545.239990234375,0],["2003-04-04",540.260009765625,558.8400268554688,536.7000122070312,558.010009765625,0],["2003-04-07",566.9299926757812,589.3400268554688,563.260009765625,585.9000244140625,0],["2003-04-08",576.4600219726562,593.0900268554688,574.1599731445312,587.3200073242188,0],["2003-04-09",581.2999877929688,582.5999755859375,569.469970703125,569.469970703125,0],["2003-04-10",569.510009765625,578.5599975585938,565.8300170898438,577.72998046875,0],["2003-04-11",577.0900268554688,597.02001953125,574.2999877929688,582.969970703125,0],["2003-04-14",590.0399780273438,603.4099731445312,588.9099731445312,594.4000244140625,0],["2003-04-15",606.5999755859375,608.1900024414062,599.1500244140625,604.989990234375,0],["2003-04-16",616.3200073242188,625.010009765625,614.4500122070312,621.3400268554688,0],["2003-04-17",614.6699829101562,619.6199951171875,611.9400024414062,612.719970703125,0],["2003-04-18",623.1699829101562,625.1300048828125,616.2899780273438,624.77001953125,0],["2003-04-21",623.8900146484375,627.5,615.77001953125,620.8300170898438,0],["2003-04-22",614.97998046875,614.97998046875,601.8499755859375,603.3200073242188,0],["2003-04-23",609.2000122070312,611.9199829101562,597.9299926757812,598.0900268554688,0],["2003-04-24",598.2000122070312,600.9299926757812,584.4299926757812,588.3499755859375,0],["2003-04-25",578.2000122070312,578.2000122070312,560.530029296875,566.6300048828125,0],["2003-04-28",559.030029296875,573.3400268554688,556.1500244140625,569.02001953125,0],["2003-04-29",580.4400024414062,599.0999755859375,579.1099853515625,597.3599853515625,0],["2003-04-30",597.22998046875,604.2100219726562,593.1599731445312,599.3499755859375,0],["2003-05-02",600.469970703125,602.6199951171875,582.8699951171875,597.4400024414062,0],["2003-05-06",603.0499877929688,609.719970703125,602.2899780273438,604.3300170898438,0],["2003-05-07",610.8699951171875,618.47998046875,606.8800048828125,618.0800170898438,0],["2003-05-09",612.25,619.25,608.4099731445312,619.1099853515625,0],["2003-05-12",631.9000244140625,637.1900024414062,630.1400146484375,631.0399780273438,0],["2003-05-13",631.8200073242188,633.8099975585938,613.25,614.0700073242188,0],["2003-05-14",610.6300048828125,616.8200073242188,606.0599975585938,609.969970703125,0],["2003-05-15",613.6300048828125,620.4500122070312,605.6199951171875,619.3499755859375,0],["2003-05-16",619.1199951171875,622.6400146484375,607.739990234375,610.8099975585938,0],["2003-05-19",603.77001953125,603.77001953125,592.8400268554688,596.3599853515625,0],["2003-05-20",585.8599853515625,602.0900268554688,584.6199951171875,602.0800170898438,0],["2003-05-21",599.5499877929688,603.239990234375,596.2899780273438,600.5700073242188,0],["2003-05-22",599.0599975585938,607.97998046875,591.72998046875,595.3800048828125,0],["2003-05-23",602.7999877929688,612.0700073242188,601.030029296875,611.510009765625,0],["2003-05-26",611.1500244140625,621.6500244140625,607.760009765625,617.6500244140625,0],["2003-05-27",619.8599853515625,620.0,609.0499877929688,614.2999877929688,0],["2003-05-28",629.1900024414062,630.9199829101562,622.530029296875,628.3599853515625,0],["2003-05-29",624.0999755859375,636.2000122070312,623.010009765625,632.4299926757812,0],["2003-05-30",632.1500244140625,635.8099975585938,627.02001953125,633.4199829101562,0],["2003-06-02",643.9299926757812,649.6900024414062,642.6099853515625,648.7100219726562,0],["2003-06-03",641.739990234375,643.6900024414062,633.5599975585938,636.9400024414062,0],["2003-06-04",642.3499755859375,642.7899780273438,632.469970703125,640.27001953125,0],["2003-06-05",647.719970703125,648.3499755859375,641.5800170898438,642.3800048828125,0],["2003-06-09",640.5800170898438,651.1599731445312,638.3099975585938,650.3499755859375,0],["2003-06-10",645.4099731445312,652.9000244140625,644.1799926757812,649.75,0],["2003-06-11",651.9299926757812,657.9199829101562,650.27001953125,651.2899780273438,0],["2003-06-12",658.4299926757812,661.8900146484375,653.72998046875,657.9500122070312,0],["2003-06-13",663.0999755859375,670.2000122070312,655.760009765625,665.239990234375,0],["2003-06-16",661.5999755859375,664.010009765625,655.8599853515625,657.8200073242188,0],["2003-06-17",673.760009765625,677.5800170898438,670.3300170898438,674.6599731445312,0],["2003-06-18",673.8400268554688,681.3800048828125,672.52001953125,675.75,0],["2003-06-19",681.030029296875,690.5900268554688,679.0599975585938,690.489990234375,0],["2003-06-20",684.0399780273438,690.7000122070312,683.760009765625,686.219970703125,0],["2003-06-23",685.969970703125,686.5999755859375,673.3300170898438,674.5900268554688,0],["2003-06-24",664.4000244140625,665.6300048828125,659.77001953125,664.010009765625,0],["2003-06-25",665.97998046875,674.9600219726562,665.8800048828125,674.030029296875,0],["2003-06-26",668.3200073242188,679.5700073242188,667.719970703125,675.75,0],["2003-06-27",682.1400146484375,686.1799926757812,675.47998046875,677.280029296875,0],["2003-06-30",673.6599731445312,674.9000244140625,666.9099731445312,669.9299926757812,0],["2003-07-01",666.4500122070312,674.75,663.3499755859375,674.75,0],["2003-07-02",682.5700073242188,687.0399780273438,680.6799926757812,685.7999877929688,0],["2003-07-03",696.5399780273438,699.3400268554688,684.9400024414062,686.8300170898438,0],["2003-07-04",687.030029296875,693.9500122070312,684.6400146484375,693.25,0],["2003-07-07",699.3200073242188,704.3099975585938,696.760009765625,704.2899780273438,0],["2003-07-08",715.5399780273438,715.7999877929688,706.1199951171875,708.3400268554688,0],["2003-07-09",708.5499877929688,710.280029296875,704.3400268554688,705.5,0],["2003-07-10",701.4299926757812,710.260009765625,700.489990234375,700.510009765625,0],["2003-07-11",694.1400146484375,704.5399780273438,691.5900268554688,704.1500244140625,0],["2003-07-14",709.0900268554688,720.5900268554688,705.4000244140625,720.0999755859375,0],["2003-07-15",723.0800170898438,724.530029296875,712.3599853515625,713.4500122070312,0],["2003-07-16",720.8900146484375,722.8499755859375,709.5499877929688,716.47998046875,0],["2003-07-18",700.52001953125,707.4299926757812,697.6699829101562,699.3499755859375,0],["2003-07-21",699.1199951171875,702.8400268554688,692.1199951171875,693.5,0],["2003-07-22",691.4299926757812,699.989990234375,691.4299926757812,699.7000122070312,0],["2003-07-23",702.7100219726562,703.8200073242188,693.0399780273438,695.739990234375,0],["2003-07-24",693.1500244140625,705.530029296875,690.5900268554688,702.9400024414062,0],["2003-07-25",698.530029296875,705.5999755859375,696.6400146484375,705.0900268554688,0],["2003-07-28",715.4400024414062,719.2100219726562,714.4199829101562,717.7999877929688,0],["2003-07-29",718.4199829101562,722.469970703125,715.010009765625,722.3300170898438,0],["2003-07-30",721.6599731445312,724.22998046875,714.0700073242188,714.1500244140625,0],["2003-07-31",716.5,718.489990234375,710.010009765625,713.52001953125,0],["2003-08-01",718.8400268554688,728.3800048828125,718.25,727.260009765625,0],["2003-08-04",719.5700073242188,724.1699829101562,717.4600219726562,718.5399780273438,0],["2003-08-05",723.1500244140625,726.2999877929688,720.6400146484375,721.8400268554688,0],["2003-08-06",710.8699951171875,713.3200073242188,705.8599853515625,707.8800048828125,0],["2003-08-07",709.5700073242188,709.8200073242188,703.0499877929688,709.8099975585938,0],["2003-08-08",710.5399780273438,712.3099975585938,704.1400146484375,704.1400146484375,0],["2003-08-11",700.4099731445312,704.5900268554688,693.7000122070312,704.5800170898438,0],["2003-08-12",707.010009765625,708.0800170898438,699.9400024414062,701.2999877929688,0],["2003-08-13",705.5800170898438,713.8099975585938,704.9299926757812,713.0800170898438,0],["2003-08-14",714.2000122070312,727.010009765625,713.4600219726562,727.010009765625,0],["2003-08-18",728.9199829101562,734.8099975585938,727.5599975585938,730.0999755859375,0],["2003-08-19",745.6500244140625,745.77001953125,738.0,740.1300048828125,0],["2003-08-20",740.4400024414062,745.030029296875,736.6400146484375,737.2000122070312,0],["2003-08-21",741.7000122070312,754.3400268554688,741.7000122070312,754.3400268554688,0],["2003-08-22",754.8800048828125,759.1500244140625,751.7000122070312,754.719970703125,0],["2003-08-25",754.1699829101562,760.8499755859375,752.3400268554688,756.72998046875,0],["2003-08-26",754.22998046875,755.6300048828125,749.2000122070312,753.0,0],["2003-08-27",757.719970703125,763.989990234375,756.0399780273438,758.97998046875,0],["2003-08-28",763.4600219726562,765.27001953125,749.3400268554688,752.8099975585938,0],["2003-08-29",756.760009765625,760.0900268554688,746.9199829101562,759.469970703125,0],["2003-09-01",763.219970703125,765.6400146484375,759.3599853515625,764.1099853515625,0],["2003-09-02",768.4299926757812,768.9099731445312,763.3400268554688,766.5,0],["2003-09-03",770.8699951171875,771.780029296875,763.3499755859375,766.3200073242188,0],["2003-09-04",768.0999755859375,769.97998046875,763.8699951171875,764.1500244140625,0],["2003-09-05",766.4299926757812,768.9000244140625,759.8099975585938,761.5499877929688,0],["2003-09-08",759.489990234375,761.9099731445312,756.010009765625,760.25,0],["2003-09-09",763.3599853515625,775.8800048828125,763.3599853515625,767.4600219726562,0],["2003-09-15",764.6799926757812,767.27001953125,753.6099853515625,753.6099853515625,0],["2003-09-16",751.9500122070312,764.1199951171875,751.530029296875,763.6300048828125,0],["2003-09-17",771.6099853515625,772.3499755859375,764.4600219726562,766.5900268554688,0],["2003-09-18",768.3900146484375,769.280029296875,756.72998046875,758.1799926757812,0],["2003-09-19",766.22998046875,767.0499877929688,745.1599731445312,748.25,0],["2003-09-22",741.5399780273438,741.6799926757812,714.75,714.8900146484375,0],["2003-09-23",713.6699829101562,719.7100219726562,702.3099975585938,718.8400268554688,0],["2003-09-24",721.0,725.489990234375,715.8599853515625,724.7000122070312,0],["2003-09-25",707.5800170898438,714.5599975585938,699.8300170898438,713.52001953125,0],["2003-09-26",704.010009765625,711.5,697.1300048828125,697.4000244140625,0],["2003-09-29",697.260009765625,698.77001953125,688.0700073242188,696.0599975585938,0],["2003-09-30",701.75,709.1599731445312,697.52001953125,697.52001953125,0],["2003-10-01",690.469970703125,704.2899780273438,688.6199951171875,704.2899780273438,0],["2003-10-02",716.27001953125,718.3599853515625,708.030029296875,715.239990234375,0],["2003-10-06",723.469970703125,726.77001953125,719.3300170898438,723.1300048828125,0],["2003-10-07",725.2100219726562,727.3699951171875,722.3800048828125,727.0900268554688,0],["2003-10-08",731.1199951171875,731.4500122070312,721.2899780273438,722.760009765625,0],["2003-10-09",723.1300048828125,736.1599731445312,722.9400024414062,736.1599731445312,0],["2003-10-10",735.25,759.5999755859375,735.25,757.8900146484375,0],["2003-10-13",754.5,764.3300170898438,747.02001953125,757.02001953125,0],["2003-10-14",763.6199951171875,772.2899780273438,762.9600219726562,766.52001953125,0],["2003-10-15",771.3800048828125,773.1300048828125,759.8599853515625,764.22998046875,0],["2003-10-16",759.1199951171875,776.969970703125,758.0700073242188,776.969970703125,0],["2003-10-17",776.989990234375,783.0800170898438,767.75,767.75,0],["2003-10-20",766.3300170898438,777.969970703125,765.1300048828125,776.4400024414062,0],["2003-10-21",780.5599975585938,785.02001953125,772.9099731445312,779.8900146484375,0],["2003-10-22",780.5399780273438,784.1400146484375,773.2999877929688,779.280029296875,0],["2003-10-23",764.3599853515625,768.3099975585938,750.1599731445312,754.1400146484375,0],["2003-10-24",752.3099975585938,759.5499877929688,743.3800048828125,748.1699829101562,0],["2003-10-27",752.8200073242188,761.6099853515625,750.5,761.6099853515625,0],["2003-10-28",760.7999877929688,782.3099975585938,759.5599975585938,775.3599853515625,0],["2003-10-29",787.6099853515625,793.3499755859375,779.6599731445312,779.6599731445312,0],["2003-10-30",784.780029296875,787.8200073242188,778.4199829101562,785.9400024414062,0],["2003-10-31",787.9500122070312,789.4600219726562,775.3800048828125,782.3599853515625,0],["2003-11-03",783.0800170898438,793.530029296875,778.0399780273438,791.9600219726562,0],["2003-11-04",800.4199829101562,802.6599731445312,790.989990234375,796.0599975585938,0],["2003-11-05",796.3599853515625,806.7899780273438,794.5800170898438,805.510009765625,0],["2003-11-06",809.9199829101562,811.969970703125,790.0399780273438,790.0399780273438,0],["2003-11-07",796.5800170898438,804.0499877929688,789.969970703125,804.0499877929688,0],["2003-11-10",800.97998046875,802.3200073242188,788.6500244140625,796.5599975585938,0],["2003-11-11",788.3400268554688,790.1099853515625,782.030029296875,787.77001953125,0],["2003-11-12",788.9099731445312,798.3300170898438,786.0,796.3099975585938,0],["2003-11-13",805.7899780273438,813.1099853515625,803.9299926757812,813.1099853515625,0],["2003-11-14",809.9400024414062,818.3400268554688,807.6699829101562,809.8900146484375,0],["2003-11-17",803.47998046875,803.9500122070312,790.1400146484375,794.469970703125,0],["2003-11-18",794.239990234375,801.2000122070312,787.5999755859375,800.969970703125,0],["2003-11-19",785.280029296875,785.280029296875,769.4299926757812,771.7000122070312,0],["2003-11-20",775.1900024414062,778.0999755859375,763.6699829101562,769.4500122070312,0],["2003-11-21",764.1199951171875,777.9600219726562,762.3599853515625,770.780029296875,0],["2003-11-24",765.8200073242188,769.5999755859375,752.1400146484375,753.6500244140625,0],["2003-11-25",768.0999755859375,770.280029296875,761.97998046875,768.1099853515625,0],["2003-11-26",769.760009765625,783.7999877929688,769.2999877929688,782.6500244140625,0],["2003-11-27",783.1300048828125,784.8599853515625,776.4000244140625,781.6799926757812,0],["2003-11-28",783.1699829101562,797.0700073242188,783.1699829101562,796.1799926757812,0],["2003-12-01",796.3599853515625,811.489990234375,790.7999877929688,807.3900146484375,0],["2003-12-02",813.489990234375,813.9500122070312,806.2999877929688,807.780029296875,0],["2003-12-03",807.1699829101562,816.02001953125,801.0800170898438,808.3400268554688,0],["2003-12-04",805.0999755859375,809.6799926757812,800.3099975585938,805.1300048828125,0],["2003-12-05",802.7100219726562,802.8599853515625,789.4099731445312,789.4099731445312,0],["2003-12-08",780.22998046875,791.77001953125,777.0800170898438,784.7999877929688,0],["2003-12-09",790.52001953125,793.1300048828125,784.5999755859375,787.3499755859375,0],["2003-12-10",774.530029296875,794.6400146484375,774.0399780273438,794.6400146484375,0],["2003-12-11",797.1199951171875,805.8099975585938,791.1300048828125,791.1300048828125,0],["2003-12-12",806.4199829101562,810.6799926757812,801.3300170898438,806.0800170898438,0],["2003-12-15",821.6199951171875,824.260009765625,814.72998046875,822.1599731445312,0],["2003-12-16",807.3200073242188,817.5599975585938,804.1699829101562,810.7899780273438,0],["2003-12-17",816.97998046875,817.3900146484375,799.8200073242188,800.0900268554688,0],["2003-12-18",803.5999755859375,808.9400024414062,797.4600219726562,807.5,0],["2003-12-19",814.8900146484375,817.5,809.1699829101562,811.2000122070312,0],["2003-12-22",809.5700073242188,815.5499877929688,804.530029296875,804.5399780273438,0],["2003-12-23",809.9000244140625,812.75,801.6199951171875,801.8800048828125,0],["2003-12-24",808.4099731445312,808.5800170898438,792.3699951171875,792.5499877929688,0],["2003-12-26",791.3900146484375,794.780029296875,786.1099853515625,788.8499755859375,0],["2003-12-29",779.239990234375,792.4400024414062,779.239990234375,792.4400024414062,0],["2003-12-30",802.5,811.8900146484375,800.1500244140625,810.7100219726562,0],["2004-01-02",816.260009765625,821.8699951171875,813.6300048828125,821.260009765625,0],["2004-01-05",817.280029296875,825.4299926757812,816.5499877929688,824.0999755859375,0],["2004-01-06",831.260009765625,831.260009765625,819.530029296875,823.4299926757812,0],["2004-01-07",826.0800170898438,831.0700073242188,825.22998046875,827.0700073242188,0],["2004-01-08",831.0999755859375,839.280029296875,824.1500244140625,824.1500244140625,0],["2004-01-09",835.4199829101562,849.5,835.0499877929688,845.27001953125,0],["2004-01-12",843.9600219726562,853.5,840.1099853515625,850.7899780273438,0],["2004-01-13",855.4199829101562,855.4500122070312,844.8200073242188,848.4299926757812,0],["2004-01-14",847.27001953125,855.2899780273438,844.5499877929688,849.6199951171875,0],["2004-01-15",849.02001953125,852.1900024414062,841.8400268554688,845.6599731445312,0],["2004-01-16",853.6699829101562,854.4600219726562,845.4000244140625,847.9500122070312,0],["2004-01-19",854.9600219726562,859.3400268554688,851.3400268554688,856.7999877929688,0],["2004-01-20",854.030029296875,864.260009765625,853.0499877929688,861.3699951171875,0],["2004-01-26",867.6500244140625,871.9400024414062,861.8200073242188,869.0399780273438,0],["2004-01-27",873.6099853515625,873.6099853515625,860.8800048828125,863.030029296875,0],["2004-01-28",860.3699951171875,869.2100219726562,859.0800170898438,859.5900268554688,0],["2004-01-29",851.7000122070312,854.8200073242188,847.97998046875,853.469970703125,0],["2004-01-30",854.2100219726562,859.1300048828125,846.0499877929688,848.5,0],["2004-02-02",850.280029296875,855.4299926757812,847.739990234375,854.8900146484375,0],["2004-02-03",853.1300048828125,853.1300048828125,837.6300048828125,839.8699951171875,0],["2004-02-04",838.52001953125,842.5999755859375,834.7000122070312,835.5,0],["2004-02-05",835.77001953125,842.4400024414062,834.72998046875,840.9199829101562,0],["2004-02-06",842.1599731445312,853.5800170898438,839.4299926757812,850.22998046875,0],["2004-02-09",860.9000244140625,866.8699951171875,859.5800170898438,864.77001953125,0],["2004-02-10",866.0599975585938,869.6199951171875,862.8499755859375,866.7999877929688,0],["2004-02-11",870.5399780273438,877.719970703125,870.239990234375,876.3400268554688,0],["2004-02-12",882.0399780273438,882.3900146484375,872.27001953125,877.9500122070312,0],["2004-02-13",876.0599975585938,883.3499755859375,870.0800170898438,882.1799926757812,0],["2004-02-16",879.22998046875,885.6500244140625,876.5599975585938,881.280029296875,0],["2004-02-17",884.1500244140625,888.72998046875,880.8699951171875,884.7999877929688,0],["2004-02-18",889.22998046875,890.510009765625,877.0999755859375,877.0999755859375,0],["2004-02-19",880.6799926757812,884.8900146484375,874.75,881.6500244140625,0],["2004-02-20",875.760009765625,879.6300048828125,872.4199829101562,877.489990234375,0],["2004-02-23",874.9299926757812,881.4299926757812,867.989990234375,877.52001953125,0],["2004-02-24",872.4500122070312,876.7100219726562,864.3400268554688,864.5900268554688,0],["2004-02-25",865.219970703125,870.030029296875,862.969970703125,866.8699951171875,0],["2004-02-26",870.3099975585938,873.1500244140625,861.77001953125,864.8599853515625,0],["2004-02-27",865.510009765625,883.4199829101562,861.8599853515625,883.4199829101562,0],["2004-03-02",892.5700073242188,899.989990234375,892.3800048828125,899.2100219726562,0],["2004-03-03",897.489990234375,900.4400024414062,895.52001953125,895.8099975585938,0],["2004-03-04",898.1599731445312,908.8200073242188,896.760009765625,907.4299926757812,0],["2004-03-05",907.2100219726562,909.0800170898438,904.010009765625,905.3800048828125,0],["2004-03-08",909.1500244140625,910.6699829101562,899.0700073242188,900.0999755859375,0],["2004-03-09",891.0999755859375,893.72998046875,888.4600219726562,891.5800170898438,0],["2004-03-10",887.1099853515625,890.3300170898438,874.5800170898438,876.02001953125,0],["2004-03-11",869.6699829101562,878.0999755859375,866.3300170898438,869.9299926757812,0],["2004-03-12",866.719970703125,867.3499755859375,822.0499877929688,848.7999877929688,0],["2004-03-15",855.8400268554688,857.9600219726562,848.22998046875,852.260009765625,0],["2004-03-16",843.8300170898438,850.1500244140625,838.1099853515625,850.1300048828125,0],["2004-03-17",858.1500244140625,872.780029296875,857.2899780273438,872.3800048828125,0],["2004-03-18",879.219970703125,879.5599975585938,869.0900268554688,872.8200073242188,0],["2004-03-19",874.5700073242188,883.3300170898438,868.969970703125,883.3300170898438,0],["2004-03-22",878.6199951171875,881.0,862.6300048828125,863.6900024414062,0],["2004-03-23",854.9199829101562,868.989990234375,849.760009765625,866.1699829101562,0],["2004-03-24",860.3900146484375,867.1500244140625,856.5399780273438,861.719970703125,0],["2004-03-25",862.2999877929688,868.780029296875,849.5599975585938,853.3800048828125,0],["2004-03-26",866.2899780273438,873.010009765625,861.6300048828125,863.9500122070312,0],["2004-03-29",868.0999755859375,878.3699951171875,867.2100219726562,874.6699829101562,0],["2004-03-30",879.4099731445312,879.4099731445312,870.8599853515625,873.4600219726562,0],["2004-03-31",881.75,883.8800048828125,868.4099731445312,880.5,0],["2004-04-01",878.780029296875,883.22998046875,875.0900268554688,882.75,0],["2004-04-02",886.0900268554688,889.5999755859375,882.8200073242188,883.6900024414062,0],["2004-04-06",899.4299926757812,906.4299926757812,898.0,906.1900024414062,0],["2004-04-07",906.780029296875,915.1300048828125,903.239990234375,909.9299926757812,0],["2004-04-08",913.52001953125,916.8599853515625,908.0700073242188,916.8599853515625,0],["2004-04-09",910.47998046875,910.47998046875,901.239990234375,905.4400024414062,0],["2004-04-12",905.4400024414062,926.0700073242188,905.4400024414062,918.8599853515625,0],["2004-04-13",925.1900024414062,927.6699829101562,916.2000122070312,917.6300048828125,0],["2004-04-14",909.9500122070312,919.3800048828125,907.3599853515625,916.3099975585938,0],["2004-04-16",903.8400268554688,908.719970703125,897.72998046875,898.8800048828125,0],["2004-04-19",900.47998046875,902.0999755859375,891.27001953125,902.0999755859375,0],["2004-04-20",909.9099731445312,919.1300048828125,902.469970703125,918.9000244140625,0],["2004-04-21",910.6799926757812,931.2100219726562,910.6799926757812,929.9500122070312,0],["2004-04-22",931.0900268554688,933.8400268554688,921.969970703125,924.010009765625,0],["2004-04-23",938.25,939.52001953125,929.7999877929688,936.0599975585938,0],["2004-04-26",935.010009765625,935.280029296875,919.27001953125,919.739990234375,0],["2004-04-27",918.8200073242188,921.4199829101562,911.5599975585938,915.469970703125,0],["2004-04-28",917.3200073242188,919.8599853515625,901.8200073242188,901.8300170898438,0],["2004-04-29",890.6099853515625,896.4500122070312,872.6300048828125,875.4099731445312,0],["2004-04-30",867.989990234375,875.510009765625,854.3900146484375,862.8400268554688,0],["2004-05-03",863.030029296875,867.25,856.8400268554688,866.1099853515625,0],["2004-05-04",871.5700073242188,876.2999877929688,865.6799926757812,867.47998046875,0],["2004-05-06",864.52001953125,865.0999755859375,836.1500244140625,837.6799926757812,0],["2004-05-07",837.72998046875,843.010009765625,819.6099853515625,838.739990234375,0],["2004-05-10",831.0999755859375,831.3699951171875,771.3099975585938,790.6799926757812,0],["2004-05-11",789.5399780273438,802.2899780273438,776.719970703125,791.02001953125,0],["2004-05-12",802.8800048828125,820.719970703125,801.280029296875,817.0900268554688,0],["2004-05-13",815.280029296875,816.260009765625,790.1300048828125,790.1300048828125,0],["2004-05-14",798.7999877929688,802.3200073242188,759.6500244140625,768.4600219726562,0],["2004-05-17",766.5599975585938,774.3900146484375,723.510009765625,728.97998046875,0],["2004-05-18",724.6799926757812,748.260009765625,716.9500122070312,741.989990234375,0],["2004-05-19",752.5,784.1400146484375,751.5900268554688,777.9500122070312,0],["2004-05-20",766.0399780273438,782.9199829101562,757.489990234375,767.7899780273438,0],["2004-05-21",780.989990234375,786.3599853515625,768.6300048828125,786.3599853515625,0],["2004-05-24",795.989990234375,802.0399780273438,790.72998046875,799.6400146484375,0],["2004-05-25",791.3800048828125,791.6699829101562,776.7100219726562,784.0599975585938,0],["2004-05-27",802.4000244140625,810.6900024414062,797.1099853515625,802.4600219726562,0],["2004-05-28",811.5399780273438,816.6400146484375,805.2100219726562,816.510009765625,0],["2004-05-31",811.4600219726562,811.5900268554688,793.77001953125,803.8400268554688,0],["2004-06-01",807.5499877929688,817.0,804.3099975585938,815.77001953125,0],["2004-06-02",808.8400268554688,811.5900268554688,797.6799926757812,804.3900146484375,0],["2004-06-03",810.97998046875,812.5399780273438,770.0599975585938,770.0599975585938,0],["2004-06-04",772.9400024414062,781.9600219726562,764.9299926757812,780.739990234375,0],["2004-06-07",788.4099731445312,809.510009765625,788.4099731445312,809.4500122070312,0],["2004-06-08",817.1099853515625,820.8699951171875,804.4299926757812,809.3099975585938,0],["2004-06-09",816.9299926757812,820.6799926757812,794.0999755859375,794.530029296875,0],["2004-06-10",785.8300170898438,794.1599731445312,776.6099853515625,782.2999877929688,0],["2004-06-11",780.1599731445312,780.4099731445312,748.3400268554688,751.530029296875,0],["2004-06-14",744.25,761.2899780273438,737.6500244140625,738.7899780273438,0],["2004-06-15",747.5399780273438,752.5399780273438,729.0599975585938,752.0999755859375,0],["2004-06-16",756.3300170898438,769.6599731445312,746.47998046875,752.3400268554688,0],["2004-06-17",756.9199829101562,760.0999755859375,742.469970703125,760.0900268554688,0],["2004-06-18",751.6900024414062,754.0499877929688,732.8900146484375,741.72998046875,0],["2004-06-21",745.219970703125,758.5800170898438,743.6900024414062,749.2999877929688,0],["2004-06-22",744.8599853515625,749.260009765625,732.7899780273438,746.47998046875,0],["2004-06-23",753.280029296875,755.8800048828125,737.22998046875,738.9299926757812,0],["2004-06-24",752.6400146484375,763.4199829101562,747.510009765625,763.1300048828125,0],["2004-06-25",763.02001953125,780.0,760.5700073242188,779.030029296875,0],["2004-06-28",777.8499755859375,780.3099975585938,764.2899780273438,770.9500122070312,0],["2004-06-29",766.8200073242188,780.5700073242188,763.3400268554688,778.719970703125,0],["2004-06-30",783.239990234375,787.5999755859375,777.72998046875,785.7899780273438,0],["2004-07-01",784.8499755859375,792.77001953125,776.3499755859375,778.030029296875,0],["2004-07-02",764.3800048828125,764.5399780273438,754.260009765625,755.4199829101562,0],["2004-07-05",754.1599731445312,758.719970703125,744.3900146484375,756.719970703125,0],["2004-07-06",753.1400146484375,763.9299926757812,751.260009765625,758.469970703125,0],["2004-07-07",742.2100219726562,761.9299926757812,735.719970703125,761.8800048828125,0],["2004-07-08",753.6799926757812,759.7100219726562,743.6400146484375,743.6400146484375,0],["2004-07-09",745.0900268554688,751.9199829101562,741.260009765625,747.4600219726562,0],["2004-07-12",752.7100219726562,757.9000244140625,740.97998046875,746.27001953125,0],["2004-07-13",753.030029296875,753.2100219726562,740.1599731445312,750.9500122070312,0],["2004-07-14",745.4299926757812,751.5999755859375,734.8499755859375,736.5700073242188,0],["2004-07-15",735.8499755859375,739.0700073242188,720.9199829101562,732.739990234375,0],["2004-07-16",728.3699951171875,741.4099731445312,717.77001953125,739.3900146484375,0],["2004-07-19",730.5800170898438,750.4000244140625,729.5700073242188,750.4000244140625,0],["2004-07-20",742.239990234375,745.4099731445312,737.0,737.0,0],["2004-07-21",750.5900268554688,756.4400024414062,747.8900146484375,753.3200073242188,0],["2004-07-22",738.97998046875,744.5,733.4099731445312,742.6300048828125,0],["2004-07-23",742.510009765625,743.6500244140625,733.739990234375,737.510009765625,0],["2004-07-26",730.1500244140625,739.5599975585938,729.7999877929688,736.2100219726562,0],["2004-07-27",735.219970703125,739.5999755859375,726.7100219726562,738.510009765625,0],["2004-07-28",747.02001953125,748.8200073242188,740.1900024414062,744.4199829101562,0],["2004-07-29",742.5800170898438,742.5800170898438,730.469970703125,730.6099853515625,0],["2004-07-30",737.9199829101562,741.3200073242188,734.1500244140625,735.3400268554688,0],["2004-08-02",730.6099853515625,730.6400146484375,719.5900268554688,719.5900268554688,0],["2004-08-03",726.8800048828125,728.1300048828125,722.4600219726562,726.4400024414062,0],["2004-08-04",719.6099853515625,729.4099731445312,713.989990234375,729.4099731445312,0],["2004-08-05",730.6400146484375,743.3699951171875,726.8699951171875,743.3499755859375,0],["2004-08-06",733.760009765625,745.0499877929688,733.239990234375,733.9500122070312,0],["2004-08-09",728.6599731445312,742.6099853515625,724.5,742.1300048828125,0],["2004-08-10",738.9199829101562,748.6300048828125,738.3599853515625,748.6199951171875,0],["2004-08-11",752.5999755859375,758.6099853515625,751.260009765625,753.0599975585938,0],["2004-08-12",755.4299926757812,767.030029296875,753.6699829101562,766.7000122070312,0],["2004-08-13",762.8099975585938,777.8400268554688,761.6099853515625,776.02001953125,0],["2004-08-16",774.2899780273438,777.9600219726562,767.260009765625,773.8499755859375,0],["2004-08-17",782.5900268554688,783.47998046875,768.760009765625,771.030029296875,0],["2004-08-18",772.8400268554688,776.1500244140625,768.9400024414062,773.1900024414062,0],["2004-08-19",780.260009765625,789.780029296875,780.260009765625,788.530029296875,0],["2004-08-20",785.8200073242188,789.22998046875,783.0599975585938,787.6400146484375,0],["2004-08-23",792.5,796.8400268554688,783.5,787.6500244140625,0],["2004-08-24",791.3800048828125,793.5,781.4600219726562,792.3400268554688,0],["2004-08-25",791.0,804.8300170898438,790.1699829101562,803.969970703125,0],["2004-08-26",808.1099853515625,813.77001953125,808.1099853515625,810.2100219726562,0],["2004-08-27",812.6500244140625,814.0499877929688,806.75,810.2999877929688,0],["2004-08-30",811.5499877929688,815.0499877929688,802.75,805.1900024414062,0],["2004-08-31",800.6199951171875,805.260009765625,797.6199951171875,803.5700073242188,0],["2004-09-01",803.510009765625,817.3699951171875,801.5800170898438,817.3599853515625,0],["2004-09-02",818.6900024414062,823.8300170898438,815.739990234375,823.8300170898438,0],["2004-09-03",826.0,826.260009765625,814.0900268554688,820.6900024414062,0],["2004-09-06",823.6400146484375,824.97998046875,817.1799926757812,824.2100219726562,0],["2004-09-07",822.2899780273438,824.9600219726562,817.6799926757812,818.7999877929688,0],["2004-09-08",820.1799926757812,828.3800048828125,815.3300170898438,815.8499755859375,0],["2004-09-09",815.6500244140625,823.1900024414062,809.030029296875,821.8800048828125,0],["2004-09-10",826.0599975585938,837.3699951171875,816.6400146484375,836.3400268554688,0],["2004-09-13",842.1500244140625,852.0599975585938,841.4099731445312,851.9099731445312,0],["2004-09-14",857.739990234375,859.9299926757812,848.0800170898438,851.4199829101562,0],["2004-09-15",851.52001953125,856.3900146484375,848.7899780273438,850.6300048828125,0],["2004-09-16",846.0800170898438,863.1199951171875,844.0599975585938,855.3800048828125,0],["2004-09-17",854.3499755859375,859.5700073242188,846.0800170898438,848.1099853515625,0],["2004-09-20",849.4600219726562,862.97998046875,849.4500122070312,856.8699951171875,0],["2004-09-21",859.2000122070312,861.3099975585938,854.0999755859375,857.1500244140625,0],["2004-09-22",861.7999877929688,863.1900024414062,835.0999755859375,835.0999755859375,0],["2004-09-23",829.3200073242188,834.0,824.8499755859375,829.6799926757812,0],["2004-09-24",828.780029296875,836.3800048828125,823.0499877929688,832.0999755859375,0],["2004-09-30",829.9299926757812,836.5399780273438,827.1699829101562,835.0900268554688,0],["2004-10-01",835.5,846.010009765625,834.75,846.010009765625,0],["2004-10-04",859.1199951171875,880.8400268554688,858.9199829101562,880.8400268554688,0],["2004-10-05",882.5,887.6099853515625,876.5599975585938,884.8400268554688,0],["2004-10-06",885.9400024414062,896.239990234375,879.5800170898438,887.4500122070312,0],["2004-10-07",887.3900146484375,891.25,878.7999877929688,885.3300170898438,0],["2004-10-08",877.8900146484375,892.1199951171875,877.3400268554688,881.3800048828125,0],["2004-10-11",876.5599975585938,882.0499877929688,873.1599731445312,881.1099853515625,0],["2004-10-12",878.25,878.5599975585938,856.6699829101562,858.0900268554688,0],["2004-10-13",863.260009765625,866.0700073242188,852.6500244140625,856.1799926757812,0],["2004-10-14",849.0900268554688,852.5599975585938,839.8699951171875,846.6300048828125,0],["2004-10-15",837.9600219726562,849.9199829101562,833.4500122070312,841.9400024414062,0],["2004-10-18",845.0,851.969970703125,840.5999755859375,848.27001953125,0],["2004-10-19",860.8699951171875,863.75,851.9199829101562,855.77001953125,0],["2004-10-20",851.4199829101562,851.4299926757812,827.6799926757812,828.6099853515625,0],["2004-10-21",830.239990234375,831.0499877929688,814.6400146484375,820.6300048828125,0],["2004-10-22",824.1199951171875,832.0999755859375,822.2000122070312,828.1699829101562,0],["2004-10-25",816.1099853515625,816.5399780273438,801.010009765625,808.1400146484375,0],["2004-10-26",812.1799926757812,817.0,809.7899780273438,813.7000122070312,0],["2004-10-27",820.72998046875,822.2999877929688,803.719970703125,809.9099731445312,0],["2004-10-28",825.8499755859375,833.5399780273438,821.5399780273438,833.5399780273438,0],["2004-10-29",826.8900146484375,835.260009765625,823.0700073242188,834.8400268554688,0],["2004-11-01",832.52001953125,842.1599731445312,831.3200073242188,835.6599731445312,0],["2004-11-02",839.5900268554688,849.7100219726562,838.3900146484375,846.6699829101562,0],["2004-11-03",848.8300170898438,861.1599731445312,844.27001953125,861.0499877929688,0],["2004-11-04",860.1900024414062,860.1900024414062,851.2000122070312,851.2000122070312,0],["2004-11-05",862.4400024414062,865.3800048828125,857.739990234375,860.6799926757812,0],["2004-11-08",865.6500244140625,865.9400024414062,845.7899780273438,846.1099853515625,0],["2004-11-09",845.489990234375,850.1300048828125,840.239990234375,844.1500244140625,0],["2004-11-10",847.530029296875,860.5399780273438,847.530029296875,860.5399780273438,0],["2004-11-11",856.6599731445312,867.25,855.510009765625,861.260009765625,0],["2004-11-12",875.47998046875,882.5900268554688,870.989990234375,876.6699829101562,0],["2004-11-15",879.8800048828125,891.7100219726562,876.7000122070312,882.3300170898438,0],["2004-11-16",882.969970703125,885.5499877929688,875.780029296875,876.6099853515625,0],["2004-11-17",881.260009765625,889.7100219726562,876.75,885.4199829101562,0],["2004-11-18",886.3800048828125,888.0700073242188,874.9600219726562,875.8400268554688,0],["2004-11-19",878.5900268554688,882.1199951171875,863.52001953125,867.030029296875,0],["2004-11-22",857.3300170898438,858.4600219726562,844.1099853515625,849.989990234375,0],["2004-11-23",857.510009765625,862.4299926757812,851.1799926757812,860.4000244140625,0],["2004-11-24",859.5,873.72998046875,855.3499755859375,872.5599975585938,0],["2004-11-25",873.8699951171875,879.9199829101562,871.1199951171875,872.489990234375,0],["2004-11-26",877.8200073242188,883.8499755859375,856.8900146484375,858.1199951171875,0],["2004-11-29",861.1699829101562,867.3699951171875,855.8099975585938,865.4000244140625,0],["2004-11-30",865.780029296875,878.0599975585938,857.8499755859375,878.0599975585938,0],["2004-12-01",874.469970703125,878.9099731445312,871.1300048828125,876.7999877929688,0],["2004-12-02",891.1400146484375,893.510009765625,882.5800170898438,884.0999755859375,0],["2004-12-03",890.5900268554688,893.4199829101562,877.4600219726562,882.5499877929688,0],["2004-12-06",875.530029296875,876.3800048828125,867.7000122070312,870.75,0],["2004-12-07",867.8300170898438,872.3900146484375,861.0700073242188,861.0700073242188,0],["2004-12-08",855.530029296875,871.739990234375,855.0700073242188,871.739990234375,0],["2004-12-09",870.6099853515625,871.8699951171875,855.8800048828125,861.3099975585938,0],["2004-12-10",862.1599731445312,862.77001953125,841.77001953125,844.8499755859375,0],["2004-12-13",841.3400268554688,847.9199829101562,838.0999755859375,844.2000122070312,0],["2004-12-14",846.02001953125,852.260009765625,842.7000122070312,849.4000244140625,0],["2004-12-15",854.989990234375,868.8699951171875,853.6400146484375,868.8400268554688,0],["2004-12-16",869.9199829101562,878.6699829101562,868.9000244140625,873.7000122070312,0],["2004-12-17",874.22998046875,880.9500122070312,868.6099853515625,875.1300048828125,0],["2004-12-20",872.2999877929688,884.489990234375,870.5999755859375,884.3099975585938,0],["2004-12-21",882.9000244140625,887.3800048828125,876.3499755859375,882.8200073242188,0],["2004-12-22",888.2000122070312,890.8099975585938,880.3800048828125,883.3800048828125,0],["2004-12-23",890.3200073242188,890.3200073242188,873.1099853515625,876.8800048828125,0],["2004-12-24",877.4000244140625,879.9199829101562,872.9199829101562,879.9199829101562,0],["2004-12-27",881.8200073242188,882.780029296875,873.8400268554688,876.97998046875,0],["2004-12-28",874.530029296875,881.280029296875,872.3300170898438,878.4299926757812,0],["2004-12-29",869.22998046875,884.27001953125,868.0399780273438,884.27001953125,0],["2004-12-30",886.2000122070312,896.0999755859375,885.4299926757812,895.9199829101562,0],["2005-01-03",896.0,897.5900268554688,890.9299926757812,893.7100219726562,0],["2005-01-04",890.5599975585938,895.4000244140625,884.9400024414062,886.9000244140625,0],["2005-01-05",874.9199829101562,885.2000122070312,873.1799926757812,885.1900024414062,0],["2005-01-06",878.22998046875,886.3099975585938,871.280029296875,871.280029296875,0],["2005-01-07",876.3599853515625,878.8900146484375,866.719970703125,870.8400268554688,0],["2005-01-10",872.8200073242188,875.0,866.1699829101562,874.1799926757812,0],["2005-01-11",874.7899780273438,884.2899780273438,869.9099731445312,884.2899780273438,0],["2005-01-12",884.469970703125,886.7899780273438,878.030029296875,880.030029296875,0],["2005-01-13",881.3900146484375,886.72998046875,876.719970703125,885.5399780273438,0],["2005-01-14",879.8300170898438,905.52001953125,877.4400024414062,905.0999755859375,0],["2005-01-17",915.219970703125,925.010009765625,912.6799926757812,923.0800170898438,0],["2005-01-18",923.52001953125,926.8499755859375,920.0800170898438,920.5700073242188,0],["2005-01-19",923.3599853515625,926.7100219726562,914.2999877929688,916.27001953125,0],["2005-01-20",910.4000244140625,914.9299926757812,907.510009765625,909.3699951171875,0],["2005-01-21",910.0399780273438,920.3499755859375,906.22998046875,919.6099853515625,0],["2005-01-24",918.2100219726562,928.52001953125,911.75,923.1099853515625,0],["2005-01-25",915.9400024414062,918.0800170898438,911.260009765625,915.0999755859375,0],["2005-01-26",918.75,930.2000122070312,917.0900268554688,927.0,0],["2005-01-27",928.6699829101562,930.5900268554688,920.9299926757812,924.8699951171875,0],["2005-01-28",924.0900268554688,924.9099731445312,915.739990234375,921.5900268554688,0],["2005-01-31",920.989990234375,934.0999755859375,920.989990234375,932.7000122070312,0],["2005-02-01",930.1599731445312,931.8599853515625,923.0800170898438,923.6900024414062,0],["2005-02-02",925.97998046875,926.5399780273438,918.4400024414062,921.4400024414062,0],["2005-02-03",922.4299926757812,930.72998046875,921.0399780273438,928.7899780273438,0],["2005-02-04",928.2100219726562,936.4500122070312,926.0999755859375,933.5499877929688,0],["2005-02-07",942.1500244140625,949.4500122070312,941.1400146484375,949.1900024414062,0],["2005-02-11",944.280029296875,947.9400024414062,936.1699829101562,947.22998046875,0],["2005-02-14",957.219970703125,967.7999877929688,954.3599853515625,964.7899780273438,0],["2005-02-15",965.739990234375,968.8800048828125,961.0700073242188,968.8800048828125,0],["2005-02-16",973.6099853515625,979.0,965.5800170898438,971.5599975585938,0],["2005-02-17",972.9000244140625,974.77001953125,968.530029296875,972.5599975585938,0],["2005-02-18",969.1300048828125,984.0999755859375,967.0399780273438,984.0999755859375,0],["2005-02-21",992.4600219726562,992.4600219726562,982.9600219726562,988.7100219726562,0],["2005-02-22",988.6300048828125,990.6199951171875,975.5700073242188,977.7999877929688,0],["2005-02-23",968.1599731445312,971.7100219726562,963.9000244140625,968.4299926757812,0],["2005-02-24",972.9500122070312,989.27001953125,971.5399780273438,987.0999755859375,0],["2005-02-25",994.010009765625,1000.260009765625,990.2000122070312,996.9500122070312,0],["2005-02-28",1003.6500244140625,1011.6500244140625,999.0999755859375,1011.3599853515625,0],["2005-03-02",1015.1599731445312,1015.510009765625,1003.1099853515625,1007.47998046875,0],["2005-03-03",1008.219970703125,1015.280029296875,999.8599853515625,1010.9199829101562,0],["2005-03-04",1013.7899780273438,1016.1799926757812,1007.6799926757812,1012.9600219726562,0],["2005-03-07",1021.6300048828125,1025.0799560546875,998.8900146484375,1007.5,0],["2005-03-08",1010.6199951171875,1012.4000244140625,995.9199829101562,1000.280029296875,0],["2005-03-09",996.8599853515625,1008.7899780273438,990.4400024414062,1008.7899780273438,0],["2005-03-10",1007.2100219726562,1012.8099975585938,998.6599731445312,998.6599731445312,0],["2005-03-11",1006.5,1022.7899780273438,1006.5,1022.7899780273438,0],["2005-03-14",1018.3300170898438,1021.2999877929688,1015.1699829101562,1019.6900024414062,0],["2005-03-15",1024.0799560546875,1024.3399658203125,992.4600219726562,993.1300048828125,0],["2005-03-16",990.5399780273438,997.5700073242188,982.219970703125,993.1300048828125,0],["2005-03-17",983.52001953125,988.3699951171875,972.9000244140625,980.0499877929688,0],["2005-03-18",981.1300048828125,988.3699951171875,977.2899780273438,979.719970703125,0],["2005-03-21",979.3099975585938,986.8800048828125,968.9500122070312,979.27001953125,0],["2005-03-22",978.0900268554688,986.1500244140625,972.9400024414062,980.4099731445312,0],["2005-03-23",974.219970703125,980.6500244140625,964.0800170898438,966.8099975585938,0],["2005-03-24",970.2899780273438,972.8499755859375,949.97998046875,956.3300170898438,0],["2005-03-25",960.6500244140625,965.4199829101562,956.4500122070312,965.2999877929688,0],["2005-03-28",969.47998046875,981.5399780273438,969.47998046875,977.7000122070312,0],["2005-03-29",977.97998046875,978.469970703125,956.3400268554688,958.9600219726562,0],["2005-03-30",952.4000244140625,957.0800170898438,946.4099731445312,955.4500122070312,0],["2005-03-31",969.8499755859375,970.3800048828125,961.5399780273438,965.6799926757812,0],["2005-04-01",963.780029296875,982.489990234375,963.5700073242188,981.9000244140625,0],["2005-04-04",981.0,984.0900268554688,976.280029296875,982.5,0],["2005-04-06",985.6500244140625,990.3400268554688,975.280029296875,988.0,0],["2005-04-07",991.3599853515625,993.030029296875,985.8699951171875,988.9000244140625,0],["2005-04-08",995.8699951171875,996.9000244140625,989.5599975585938,992.1699829101562,0],["2005-04-11",988.2100219726562,988.5,981.739990234375,985.9400024414062,0],["2005-04-12",982.4400024414062,985.989990234375,979.72998046875,981.7899780273438,0],["2005-04-13",985.8200073242188,986.8200073242188,979.3099975585938,981.3099975585938,0],["2005-04-14",973.4000244140625,973.8599853515625,953.9199829101562,953.9199829101562,0],["2005-04-15",954.6099853515625,955.3800048828125,940.0399780273438,947.219970703125,0],["2005-04-18",930.8499755859375,934.3699951171875,917.4099731445312,925.0,0],["2005-04-19",931.5999755859375,936.7000122070312,928.77001953125,932.4500122070312,0],["2005-04-20",940.3599853515625,948.72998046875,930.0599975585938,937.3599853515625,0],["2005-04-21",925.1699829101562,941.6300048828125,916.739990234375,939.1400146484375,0],["2005-04-22",952.7999877929688,952.9600219726562,940.780029296875,940.7899780273438,0],["2005-04-25",936.25,946.8699951171875,932.760009765625,946.1699829101562,0],["2005-04-26",947.3099975585938,949.3300170898438,944.2999877929688,944.4600219726562,0],["2005-04-27",936.3400268554688,936.3699951171875,924.4400024414062,930.1599731445312,0],["2005-04-28",931.3400268554688,931.9600219726562,917.7100219726562,917.72998046875,0],["2005-04-29",907.6300048828125,914.25,902.8800048828125,911.2999877929688,0],["2005-05-02",916.47998046875,918.4500122070312,912.4299926757812,918.4199829101562,0],["2005-05-03",920.9400024414062,923.530029296875,911.1400146484375,913.8200073242188,0],["2005-05-04",916.2899780273438,931.1900024414062,916.2899780273438,929.3499755859375,0],["2005-05-06",933.3800048828125,942.6699829101562,933.239990234375,940.8499755859375,0],["2005-05-09",942.010009765625,942.3200073242188,926.47998046875,935.2000122070312,0],["2005-05-10",939.1799926757812,941.4500122070312,933.5599975585938,934.280029296875,0],["2005-05-11",927.3099975585938,928.4299926757812,921.010009765625,923.3800048828125,0],["2005-05-12",923.260009765625,928.8699951171875,921.2100219726562,921.2100219726562,0],["2005-05-13",918.77001953125,925.0800170898438,910.719970703125,923.1900024414062,0],["2005-05-16",925.4099731445312,935.530029296875,925.0499877929688,929.0399780273438,0],["2005-05-17",938.27001953125,940.7999877929688,921.77001953125,927.1599731445312,0],["2005-05-18",935.1799926757812,937.0,926.969970703125,930.3599853515625,0],["2005-05-19",941.3099975585938,952.739990234375,941.3099975585938,952.0900268554688,0],["2005-05-20",954.6599731445312,956.0599975585938,948.3800048828125,952.1900024414062,0],["2005-05-23",955.0499877929688,955.0499877929688,946.7999877929688,951.0499877929688,0],["2005-05-24",954.9199829101562,955.7100219726562,947.5900268554688,951.6099853515625,0],["2005-05-25",951.3699951171875,955.739990234375,939.6500244140625,941.2999877929688,0],["2005-05-26",940.7100219726562,943.9400024414062,938.8800048828125,943.9099731445312,0],["2005-05-27",953.7999877929688,962.9000244140625,950.739990234375,960.9099731445312,0],["2005-05-30",962.25,969.0399780273438,959.97998046875,969.0399780273438,0],["2005-05-31",968.780029296875,972.1699829101562,960.3900146484375,970.2100219726562,0],["2005-06-01",964.0800170898438,972.5599975585938,963.780029296875,969.510009765625,0],["2005-06-02",976.969970703125,979.3599853515625,970.8800048828125,970.8800048828125,0],["2005-06-03",972.719970703125,976.0900268554688,970.010009765625,976.0900268554688,0],["2005-06-07",975.3900146484375,975.3900146484375,968.280029296875,970.8800048828125,0],["2005-06-08",968.4400024414062,977.5499877929688,968.3599853515625,976.219970703125,0],["2005-06-09",972.75,987.5800170898438,970.969970703125,987.5800170898438,0],["2005-06-10",987.02001953125,994.9000244140625,983.760009765625,990.7899780273438,0],["2005-06-13",993.1400146484375,999.3599853515625,989.760009765625,990.489990234375,0],["2005-06-14",989.6500244140625,994.0700073242188,982.5900268554688,983.75,0],["2005-06-15",984.5800170898438,1001.9400024414062,981.9500122070312,1001.9400024414062,0],["2005-06-16",1000.7100219726562,1006.3200073242188,999.530029296875,1003.1400146484375,0],["2005-06-17",1006.6500244140625,1007.2000122070312,997.4400024414062,1003.6799926757812,0],["2005-06-20",1003.7999877929688,1004.2100219726562,991.469970703125,994.6500244140625,0],["2005-06-21",992.25,997.7999877929688,986.6099853515625,989.989990234375,0],["2005-06-22",988.4600219726562,1003.3400268554688,986.6400146484375,1002.1500244140625,0],["2005-06-23",1002.239990234375,1010.9099731445312,1001.1300048828125,1010.7999877929688,0],["2005-06-24",1001.6199951171875,1007.9500122070312,995.5499877929688,1002.4299926757812,0],["2005-06-27",996.72998046875,997.7100219726562,985.9299926757812,991.1099853515625,0],["2005-06-28",989.5399780273438,995.4500122070312,987.780029296875,994.739990234375,0],["2005-06-29",1000.27001953125,1006.1900024414062,994.2899780273438,999.0800170898438,0],["2005-06-30",997.5900268554688,1009.9600219726562,997.5900268554688,1008.1599731445312,0],["2005-07-01",1003.5599975585938,1018.0399780273438,1002.3800048828125,1018.02001953125,0],["2005-07-04",1022.6699829101562,1024.050048828125,1018.5399780273438,1021.7100219726562,0],["2005-07-05",1023.3200073242188,1025.25,1017.27001953125,1018.8099975585938,0],["2005-07-06",1023.77001953125,1025.239990234375,1015.9400024414062,1019.010009765625,0],["2005-07-07",1015.760009765625,1029.199951171875,1014.8599853515625,1026.8199462890625,0],["2005-07-08",1027.0899658203125,1029.3699951171875,1020.4500122070312,1021.9500122070312,0],["2005-07-11",1034.5899658203125,1043.1800537109375,1033.280029296875,1040.4300537109375,0],["2005-07-12",1048.43994140625,1051.280029296875,1042.6700439453125,1043.8800048828125,0],["2005-07-13",1047.530029296875,1050.780029296875,1042.18994140625,1050.1600341796875,0],["2005-07-14",1056.0,1064.9200439453125,1052.52001953125,1061.9300537109375,0],["2005-07-15",1065.0899658203125,1066.969970703125,1057.489990234375,1059.5999755859375,0],["2005-07-18",1061.7099609375,1068.510009765625,1057.030029296875,1062.4300537109375,0],["2005-07-19",1062.3199462890625,1075.510009765625,1062.1500244140625,1075.47998046875,0],["2005-07-20",1077.2900390625,1086.949951171875,1068.6500244140625,1074.4000244140625,0],["2005-07-21",1083.550048828125,1086.0,1068.489990234375,1074.6500244140625,0],["2005-07-22",1067.5,1076.699951171875,1063.1199951171875,1074.219970703125,0],["2005-07-25",1075.5,1089.9599609375,1073.6600341796875,1089.699951171875,0],["2005-07-26",1089.9599609375,1094.8199462890625,1085.8699951171875,1090.5999755859375,0],["2005-07-27",1092.9100341796875,1098.6700439453125,1084.1199951171875,1093.030029296875,0],["2005-07-28",1101.8399658203125,1106.43994140625,1097.3800048828125,1104.719970703125,0],["2005-07-29",1113.4300537109375,1113.4300537109375,1101.3699951171875,1111.2900390625,0],["2005-08-01",1113.9000244140625,1116.75,1107.780029296875,1115.97998046875,0],["2005-08-02",1117.2099609375,1118.8499755859375,1110.31005859375,1118.8299560546875,0],["2005-08-03",1126.9200439453125,1129.9200439453125,1116.949951171875,1117.1099853515625,0],["2005-08-04",1119.760009765625,1122.4599609375,1105.0999755859375,1111.3900146484375,0],["2005-08-05",1098.56005859375,1101.1500244140625,1084.22998046875,1089.3599853515625,0],["2005-08-08",1081.68994140625,1088.52001953125,1079.6300048828125,1086.6400146484375,0],["2005-08-09",1082.760009765625,1099.7900390625,1079.530029296875,1099.77001953125,0],["2005-08-10",1103.6099853515625,1114.4000244140625,1100.199951171875,1104.8599853515625,0],["2005-08-11",1104.68994140625,1123.77001953125,1104.3499755859375,1123.77001953125,0],["2005-08-12",1127.3900146484375,1131.969970703125,1120.3900146484375,1130.219970703125,0],["2005-08-16",1131.719970703125,1137.4599609375,1115.8499755859375,1116.9300537109375,0],["2005-08-17",1107.27001953125,1114.4200439453125,1100.6800537109375,1113.25,0],["2005-08-18",1115.489990234375,1115.8199462890625,1092.3699951171875,1092.7099609375,0],["2005-08-19",1088.1500244140625,1092.5799560546875,1078.530029296875,1089.8800048828125,0],["2005-08-22",1095.239990234375,1116.6800537109375,1091.760009765625,1116.6800537109375,0],["2005-08-23",1118.1700439453125,1121.8900146484375,1108.5899658203125,1115.8399658203125,0],["2005-08-24",1111.9000244140625,1111.9100341796875,1088.739990234375,1094.2099609375,0],["2005-08-25",1085.5400390625,1104.25,1079.1400146484375,1097.2900390625,0],["2005-08-26",1097.550048828125,1103.739990234375,1086.530029296875,1086.550048828125,0],["2005-08-29",1068.1400146484375,1073.3699951171875,1059.2099609375,1063.1600341796875,0],["2005-08-30",1074.6300048828125,1078.4200439453125,1055.5400390625,1072.6099853515625,0],["2005-08-31",1068.8900146484375,1085.1400146484375,1067.300048828125,1083.3299560546875,0],["2005-09-01",1093.469970703125,1106.3699951171875,1092.1400146484375,1106.3699951171875,0],["2005-09-02",1110.1099853515625,1118.8699951171875,1108.949951171875,1115.8299560546875,0],["2005-09-05",1120.3199462890625,1121.8399658203125,1111.949951171875,1114.5,0],["2005-09-06",1120.1099853515625,1135.530029296875,1119.219970703125,1122.6500244140625,0],["2005-09-07",1136.25,1143.0,1132.8199462890625,1142.989990234375,0],["2005-09-08",1152.6800537109375,1153.6300048828125,1135.780029296875,1145.260009765625,0],["2005-09-09",1145.47998046875,1152.510009765625,1139.1400146484375,1152.5,0],["2005-09-12",1158.0899658203125,1166.800048828125,1156.68994140625,1158.3599853515625,0],["2005-09-13",1160.27001953125,1166.219970703125,1150.760009765625,1158.1199951171875,0],["2005-09-14",1154.72998046875,1170.77001953125,1152.6099853515625,1170.77001953125,0],["2005-09-15",1164.0999755859375,1178.6099853515625,1160.4599609375,1169.5899658203125,0],["2005-09-16",1172.4200439453125,1176.06005859375,1164.1300048828125,1174.1300048828125,0],["2005-09-20",1192.1099853515625,1192.25,1179.27001953125,1190.9300537109375,0],["2005-09-21",1187.949951171875,1199.9100341796875,1185.6199951171875,1196.6700439453125,0],["2005-09-22",1190.68994140625,1200.22998046875,1187.4300537109375,1199.969970703125,0],["2005-09-23",1198.8900146484375,1199.77001953125,1175.8299560546875,1175.8800048828125,0],["2005-09-26",1181.93994140625,1206.4100341796875,1181.93994140625,1206.4100341796875,0],["2005-09-27",1209.77001953125,1211.9000244140625,1200.72998046875,1209.6300048828125,0],["2005-09-28",1212.489990234375,1228.5699462890625,1209.5699462890625,1228.5699462890625,0],["2005-09-29",1230.6400146484375,1232.97998046875,1220.2099609375,1231.219970703125,0],["2005-09-30",1237.75,1238.719970703125,1217.699951171875,1221.010009765625,0],["2005-10-04",1228.030029296875,1244.3699951171875,1228.030029296875,1242.780029296875,0],["2005-10-05",1242.489990234375,1246.4100341796875,1222.5699462890625,1227.4000244140625,0],["2005-10-06",1213.4300537109375,1214.5999755859375,1198.4599609375,1202.489990234375,0],["2005-10-07",1195.2900390625,1215.25,1193.739990234375,1201.010009765625,0],["2005-10-10",1210.1099853515625,1228.43994140625,1209.3699951171875,1227.1800537109375,0],["2005-10-11",1221.6800537109375,1244.27001953125,1218.449951171875,1244.27001953125,0],["2005-10-12",1243.22998046875,1245.8499755859375,1214.949951171875,1217.06005859375,0],["2005-10-13",1206.25,1208.0,1186.300048828125,1193.43994140625,0],["2005-10-14",1202.3299560546875,1207.239990234375,1177.6800537109375,1190.1700439453125,0],["2005-10-17",1195.6199951171875,1199.9100341796875,1170.9000244140625,1176.3599853515625,0],["2005-10-18",1182.02001953125,1191.9100341796875,1180.449951171875,1186.219970703125,0],["2005-10-19",1174.68994140625,1174.68994140625,1147.9000244140625,1153.1300048828125,0],["2005-10-20",1169.8499755859375,1173.6800537109375,1157.6700439453125,1162.22998046875,0],["2005-10-21",1146.7099609375,1183.489990234375,1144.780029296875,1183.47998046875,0],["2005-10-24",1188.8599853515625,1193.0799560546875,1176.3299560546875,1184.5999755859375,0],["2005-10-25",1199.6800537109375,1204.3399658203125,1178.5899658203125,1181.280029296875,0],["2005-10-26",1184.5999755859375,1186.219970703125,1170.969970703125,1179.0,0],["2005-10-27",1174.949951171875,1185.699951171875,1165.18994140625,1166.3599853515625,0],["2005-10-28",1148.8800048828125,1149.3499755859375,1137.22998046875,1140.719970703125,0],["2005-10-31",1152.949951171875,1159.6700439453125,1143.199951171875,1158.1099853515625,0],["2005-11-01",1165.77001953125,1191.2900390625,1165.31005859375,1188.949951171875,0],["2005-11-02",1195.010009765625,1208.6600341796875,1191.18994140625,1208.3800048828125,0],["2005-11-03",1220.510009765625,1220.68994140625,1211.9200439453125,1217.969970703125,0],["2005-11-04",1223.3699951171875,1229.1700439453125,1215.030029296875,1221.97998046875,0],["2005-11-07",1226.9599609375,1227.06005859375,1205.47998046875,1218.469970703125,0],["2005-11-08",1219.780029296875,1226.719970703125,1215.0,1226.7099609375,0],["2005-11-09",1224.530029296875,1238.72998046875,1218.97998046875,1227.5899658203125,0],["2005-11-10",1226.780029296875,1235.0799560546875,1224.77001953125,1234.4300537109375,0],["2005-11-11",1246.7099609375,1257.25,1246.7099609375,1256.1199951171875,0],["2005-11-14",1260.280029296875,1262.239990234375,1253.6700439453125,1257.6300048828125,0],["2005-11-15",1254.9200439453125,1257.550048828125,1236.8199462890625,1253.8599853515625,0],["2005-11-16",1248.3399658203125,1267.199951171875,1245.9000244140625,1267.1600341796875,0],["2005-11-17",1266.469970703125,1272.800048828125,1259.9200439453125,1269.3499755859375,0],["2005-11-18",1277.3599853515625,1281.1800537109375,1263.9000244140625,1272.25,0],["2005-11-21",1276.260009765625,1277.8499755859375,1259.0899658203125,1268.800048828125,0],["2005-11-22",1266.22998046875,1266.22998046875,1241.27001953125,1244.5,0],["2005-11-23",1251.9000244140625,1283.5699462890625,1250.469970703125,1282.02001953125,0],["2005-11-24",1290.3499755859375,1297.9599609375,1281.3699951171875,1291.7099609375,0],["2005-11-25",1294.7900390625,1298.25,1285.239990234375,1293.219970703125,0],["2005-11-28",1297.3499755859375,1298.8299560546875,1287.9000244140625,1293.739990234375,0],["2005-11-29",1286.1099853515625,1295.0799560546875,1271.9100341796875,1279.3800048828125,0],["2005-11-30",1283.5799560546875,1300.8800048828125,1283.469970703125,1297.43994140625,0],["2005-12-01",1295.56005859375,1306.02001953125,1288.97998046875,1305.97998046875,0],["2005-12-02",1318.93994140625,1319.280029296875,1309.8599853515625,1310.1199951171875,0],["2005-12-05",1312.56005859375,1315.4100341796875,1306.4300537109375,1315.1500244140625,0],["2005-12-06",1311.9000244140625,1324.219970703125,1304.8800048828125,1321.06005859375,0],["2005-12-07",1319.9599609375,1328.949951171875,1314.3599853515625,1324.75,0],["2005-12-08",1321.510009765625,1328.6400146484375,1310.3399658203125,1324.199951171875,0],["2005-12-09",1319.010009765625,1332.6400146484375,1313.3299560546875,1317.4200439453125,0],["2005-12-12",1321.0699462890625,1337.8199462890625,1321.0699462890625,1333.22998046875,0],["2005-12-13",1337.25,1339.68994140625,1328.239990234375,1336.47998046875,0],["2005-12-14",1346.52001953125,1349.8699951171875,1325.760009765625,1334.27001953125,0],["2005-12-15",1338.1600341796875,1343.050048828125,1326.010009765625,1337.6800537109375,0],["2005-12-16",1322.4000244140625,1330.4599609375,1314.52001953125,1321.0400390625,0],["2005-12-19",1325.6099853515625,1339.47998046875,1320.8800048828125,1339.4000244140625,0],["2005-12-20",1333.0699462890625,1344.31005859375,1331.56005859375,1341.0,0],["2005-12-21",1345.0899658203125,1356.3900146484375,1343.4599609375,1354.1600341796875,0],["2005-12-22",1361.3499755859375,1364.47998046875,1342.0799560546875,1350.8699951171875,0],["2005-12-23",1358.510009765625,1360.0,1347.1400146484375,1359.530029296875,0],["2005-12-26",1363.81005859375,1371.6300048828125,1362.31005859375,1367.5699462890625,0],["2005-12-27",1371.3499755859375,1376.77001953125,1370.030029296875,1373.550048828125,0],["2005-12-28",1357.2900390625,1369.4200439453125,1353.239990234375,1368.1600341796875,0],["2005-12-29",1371.8599853515625,1383.1400146484375,1370.3800048828125,1379.3699951171875,0],["2006-01-02",1383.3199462890625,1389.27001953125,1370.6099853515625,1389.27001953125,0],["2006-01-03",1393.1400146484375,1394.9200439453125,1376.1700439453125,1394.8699951171875,0],["2006-01-04",1408.18994140625,1412.1500244140625,1400.0799560546875,1402.1099853515625,0],["2006-01-05",1405.31005859375,1405.31005859375,1378.9599609375,1395.510009765625,0],["2006-01-06",1399.22998046875,1412.7900390625,1395.260009765625,1412.780029296875,0],["2006-01-09",1421.9000244140625,1421.9000244140625,1405.050048828125,1408.3299560546875,0],["2006-01-10",1413.1400146484375,1417.8399658203125,1388.699951171875,1396.2900390625,0],["2006-01-11",1394.6500244140625,1400.300048828125,1384.27001953125,1394.0899658203125,0],["2006-01-12",1399.6400146484375,1411.8199462890625,1399.0400390625,1402.5799560546875,0],["2006-01-13",1397.1500244140625,1416.280029296875,1388.1500244140625,1416.280029296875,0],["2006-01-16",1423.0799560546875,1425.050048828125,1409.530029296875,1421.7900390625,0],["2006-01-17",1423.760009765625,1426.2099609375,1389.510009765625,1389.5799560546875,0],["2006-01-18",1378.72998046875,1379.4599609375,1333.75,1352.9100341796875,0],["2006-01-19",1357.3199462890625,1367.530029296875,1347.969970703125,1360.6400146484375,0],["2006-01-20",1368.8499755859375,1377.5899658203125,1321.9599609375,1324.780029296875,0],["2006-01-23",1307.4000244140625,1327.260009765625,1285.6300048828125,1297.4300537109375,0],["2006-01-24",1307.3599853515625,1328.3199462890625,1292.8399658203125,1326.8299560546875,0],["2006-01-25",1339.3599853515625,1353.3199462890625,1335.800048828125,1342.5899658203125,0],["2006-01-26",1349.47998046875,1352.8399658203125,1329.6500244140625,1352.75,0],["2006-01-27",1369.0,1384.56005859375,1363.1199951171875,1384.56005859375,0],["2006-01-31",1391.510009765625,1403.300048828125,1381.75,1399.8299560546875,0],["2006-02-01",1390.4300537109375,1398.18994140625,1366.56005859375,1375.969970703125,0],["2006-02-02",1387.5,1389.550048828125,1357.7099609375,1374.43994140625,0],["2006-02-03",1357.1700439453125,1362.3699951171875,1330.6800537109375,1333.5,0],["2006-02-06",1326.22998046875,1342.2099609375,1307.77001953125,1341.6400146484375,0],["2006-02-07",1340.8399658203125,1348.239990234375,1329.5999755859375,1332.280029296875,0],["2006-02-08",1325.6800537109375,1344.3800048828125,1308.8699951171875,1310.989990234375,0],["2006-02-09",1326.8699951171875,1329.4599609375,1313.8199462890625,1321.6600341796875,0],["2006-02-10",1328.4100341796875,1338.3299560546875,1314.93994140625,1335.22998046875,0],["2006-02-13",1338.699951171875,1338.9599609375,1310.3699951171875,1320.7900390625,0],["2006-02-14",1315.1400146484375,1330.050048828125,1303.18994140625,1328.2099609375,0],["2006-02-15",1342.280029296875,1342.4000244140625,1300.760009765625,1303.8399658203125,0],["2006-02-16",1308.0,1320.0999755859375,1299.72998046875,1314.3199462890625,0],["2006-02-17",1325.489990234375,1333.8299560546875,1315.25,1332.72998046875,0],["2006-02-20",1336.010009765625,1357.72998046875,1329.449951171875,1348.25,0],["2006-02-21",1350.449951171875,1352.1700439453125,1339.199951171875,1346.489990234375,0],["2006-02-22",1344.9000244140625,1356.760009765625,1324.4000244140625,1340.5799560546875,0],["2006-02-23",1348.510009765625,1362.030029296875,1346.68994140625,1361.22998046875,0],["2006-02-24",1363.72998046875,1366.7099609375,1352.760009765625,1365.8199462890625,0],["2006-02-27",1365.4100341796875,1374.8900146484375,1360.4599609375,1374.8800048828125,0],["2006-02-28",1377.43994140625,1379.7099609375,1363.9300537109375,1371.5899658203125,0],["2006-03-02",1377.4599609375,1379.300048828125,1367.6800537109375,1367.699951171875,0],["2006-03-03",1365.3499755859375,1367.1700439453125,1325.5899658203125,1328.949951171875,0],["2006-03-06",1332.7099609375,1344.77001953125,1324.3900146484375,1344.760009765625,0],["2006-03-07",1336.469970703125,1336.469970703125,1314.27001953125,1316.6700439453125,0],["2006-03-08",1303.5799560546875,1322.510009765625,1296.780029296875,1314.050048828125,0],["2006-03-09",1313.75,1324.2099609375,1310.5799560546875,1311.2099609375,0],["2006-03-10",1315.1300048828125,1328.719970703125,1308.739990234375,1320.0699462890625,0],["2006-03-13",1332.280029296875,1338.5,1328.56005859375,1338.280029296875,0],["2006-03-14",1339.68994140625,1340.3499755859375,1316.469970703125,1326.300048828125,0],["2006-03-15",1337.2099609375,1342.43994140625,1332.530029296875,1333.97998046875,0],["2006-03-16",1340.5799560546875,1347.1300048828125,1332.550048828125,1335.97998046875,0],["2006-03-17",1331.3800048828125,1342.8299560546875,1320.5400390625,1341.1199951171875,0],["2006-03-20",1339.72998046875,1350.02001953125,1335.219970703125,1346.68994140625,0],["2006-03-21",1347.300048828125,1348.199951171875,1335.449951171875,1336.6500244140625,0],["2006-03-22",1326.739990234375,1326.739990234375,1306.0699462890625,1309.8299560546875,0],["2006-03-23",1321.4000244140625,1327.4200439453125,1300.43994140625,1312.260009765625,0],["2006-03-24",1311.8800048828125,1321.22998046875,1302.469970703125,1321.22998046875,0],["2006-03-27",1317.4599609375,1335.25,1317.25,1330.3399658203125,0],["2006-03-28",1327.6600341796875,1334.1199951171875,1322.1199951171875,1331.31005859375,0],["2006-03-29",1319.239990234375,1337.0799560546875,1314.6300048828125,1332.719970703125,0],["2006-03-30",1339.1099853515625,1342.6600341796875,1332.1800537109375,1338.1400146484375,0],["2006-03-31",1338.5,1360.1300048828125,1337.3499755859375,1359.5999755859375,0],["2006-04-03",1362.3499755859375,1381.6700439453125,1361.1400146484375,1379.75,0],["2006-04-04",1380.489990234375,1388.989990234375,1374.8399658203125,1385.6400146484375,0],["2006-04-05",1390.27001953125,1395.6400146484375,1383.3900146484375,1388.77001953125,0],["2006-04-06",1397.510009765625,1406.030029296875,1388.739990234375,1397.0,0],["2006-04-07",1397.0400390625,1402.3599853515625,1390.6300048828125,1402.3599853515625,0],["2006-04-10",1394.6400146484375,1402.300048828125,1391.6600341796875,1398.2900390625,0],["2006-04-11",1395.27001953125,1397.4599609375,1373.25,1386.0799560546875,0],["2006-04-12",1375.8399658203125,1384.2099609375,1372.239990234375,1383.5899658203125,0],["2006-04-13",1384.030029296875,1405.719970703125,1382.550048828125,1405.719970703125,0],["2006-04-14",1410.489990234375,1434.6800537109375,1405.4599609375,1432.719970703125,0],["2006-04-17",1435.1600341796875,1436.6500244140625,1416.9200439453125,1422.6300048828125,0],["2006-04-18",1415.760009765625,1432.9000244140625,1415.1400146484375,1427.0,0],["2006-04-19",1445.77001953125,1450.9300537109375,1434.8699951171875,1437.8399658203125,0],["2006-04-20",1439.780029296875,1445.199951171875,1430.9200439453125,1434.1500244140625,0],["2006-04-21",1441.1099853515625,1458.3499755859375,1437.699951171875,1451.31005859375,0],["2006-04-24",1448.0400390625,1448.0400390625,1425.75,1430.93994140625,0],["2006-04-25",1426.6800537109375,1441.719970703125,1419.6400146484375,1431.1500244140625,0],["2006-04-26",1433.3800048828125,1451.219970703125,1430.739990234375,1451.219970703125,0],["2006-04-27",1455.0899658203125,1458.6700439453125,1446.3699951171875,1452.530029296875,0],["2006-04-28",1443.6300048828125,1443.6300048828125,1413.699951171875,1419.72998046875,0],["2006-05-02",1419.6400146484375,1435.0,1408.800048828125,1434.9000244140625,0],["2006-05-03",1440.8499755859375,1453.5,1435.1600341796875,1435.1700439453125,0],["2006-05-04",1436.5999755859375,1441.4599609375,1424.719970703125,1441.02001953125,0],["2006-05-08",1459.3900146484375,1461.050048828125,1449.75,1452.22998046875,0],["2006-05-09",1452.010009765625,1461.199951171875,1446.800048828125,1450.43994140625,0],["2006-05-10",1449.719970703125,1455.8299560546875,1441.81005859375,1451.0899658203125,0],["2006-05-11",1448.300048828125,1464.699951171875,1445.8599853515625,1464.699951171875,0],["2006-05-12",1448.5699462890625,1454.1400146484375,1429.9200439453125,1445.199951171875,0],["2006-05-15",1424.5799560546875,1424.5799560546875,1406.8800048828125,1413.97998046875,0],["2006-05-16",1415.81005859375,1416.449951171875,1373.52001953125,1382.1099853515625,0],["2006-05-17",1386.9300537109375,1403.6800537109375,1386.9300537109375,1401.469970703125,0],["2006-05-18",1360.760009765625,1366.780029296875,1356.0400390625,1365.1500244140625,0],["2006-05-19",1364.1800537109375,1372.2900390625,1346.31005859375,1372.2900390625,0],["2006-05-22",1375.949951171875,1376.0799560546875,1338.3699951171875,1338.5899658203125,0],["2006-05-23",1323.97998046875,1334.8499755859375,1314.5899658203125,1329.8599853515625,0],["2006-05-24",1325.93994140625,1335.0899658203125,1303.6700439453125,1333.3800048828125,0],["2006-05-25",1333.6300048828125,1333.6500244140625,1295.469970703125,1295.760009765625,0],["2006-05-26",1315.0999755859375,1326.3399658203125,1312.75,1322.4300537109375,0],["2006-05-29",1333.5899658203125,1340.3299560546875,1327.530029296875,1329.219970703125,0],["2006-05-30",1329.4000244140625,1330.5999755859375,1311.300048828125,1317.699951171875,0],["2006-06-01",1308.43994140625,1319.050048828125,1294.9200439453125,1295.0899658203125,0],["2006-06-02",1312.77001953125,1314.77001953125,1285.4300537109375,1309.0400390625,0],["2006-06-05",1315.77001953125,1315.77001953125,1295.5899658203125,1301.6199951171875,0],["2006-06-07",1273.0699462890625,1279.27001953125,1262.8699951171875,1266.8399658203125,0],["2006-06-08",1259.3900146484375,1262.3599853515625,1223.1300048828125,1223.1300048828125,0],["2006-06-09",1236.800048828125,1240.050048828125,1217.760009765625,1235.6500244140625,0],["2006-06-12",1229.9599609375,1239.8399658203125,1219.1800537109375,1239.8399658203125,0],["2006-06-13",1215.550048828125,1218.3900146484375,1201.5999755859375,1203.8599853515625,0],["2006-06-14",1194.4599609375,1230.02001953125,1192.0899658203125,1221.72998046875,0],["2006-06-15",1232.719970703125,1239.8599853515625,1213.0899658203125,1219.4000244140625,0],["2006-06-16",1246.1099853515625,1264.8699951171875,1245.81005859375,1262.18994140625,0],["2006-06-19",1254.5899658203125,1260.219970703125,1242.199951171875,1251.6700439453125,0],["2006-06-20",1244.5,1244.56005859375,1221.1300048828125,1225.8299560546875,0],["2006-06-21",1229.2900390625,1232.6300048828125,1216.0999755859375,1227.18994140625,0],["2006-06-22",1246.18994140625,1248.280029296875,1236.1500244140625,1238.8299560546875,0],["2006-06-23",1226.27001953125,1228.9599609375,1210.989990234375,1228.6199951171875,0],["2006-06-26",1227.0,1239.5400390625,1221.6500244140625,1238.050048828125,0],["2006-06-27",1245.43994140625,1253.4100341796875,1242.6800537109375,1247.5400390625,0],["2006-06-28",1226.5899658203125,1238.739990234375,1223.1099853515625,1238.7099609375,0],["2006-06-29",1247.800048828125,1267.9000244140625,1247.800048828125,1263.02001953125,0],["2006-06-30",1290.3699951171875,1295.4300537109375,1287.1500244140625,1295.1500244140625,0],["2006-07-03",1294.5699462890625,1298.0400390625,1284.6300048828125,1294.6099853515625,0],["2006-07-04",1304.449951171875,1305.6700439453125,1285.260009765625,1285.9200439453125,0],["2006-07-05",1260.68994140625,1286.469970703125,1259.6199951171875,1279.8499755859375,0],["2006-07-06",1270.8199462890625,1277.3199462890625,1255.02001953125,1263.9599609375,0],["2006-07-07",1274.25,1278.93994140625,1267.989990234375,1273.9300537109375,0],["2006-07-10",1265.5799560546875,1299.4100341796875,1260.75,1299.2900390625,0],["2006-07-11",1296.06005859375,1301.949951171875,1289.1199951171875,1300.43994140625,0],["2006-07-12",1302.989990234375,1311.27001953125,1291.6099853515625,1296.68994140625,0],["2006-07-13",1283.8299560546875,1299.0699462890625,1273.1300048828125,1285.02001953125,0],["2006-07-14",1261.239990234375,1261.239990234375,1246.6500244140625,1255.1300048828125,0],["2006-07-18",1241.5699462890625,1243.5799560546875,1233.0799560546875,1233.4200439453125,0],["2006-07-19",1236.260009765625,1244.5799560546875,1231.050048828125,1233.6500244140625,0],["2006-07-20",1264.030029296875,1273.4200439453125,1260.8900146484375,1273.300048828125,0],["2006-07-21",1260.25,1271.5799560546875,1259.3199462890625,1271.3299560546875,0],["2006-07-24",1258.8699951171875,1267.6300048828125,1245.97998046875,1263.3499755859375,0],["2006-07-25",1278.27001953125,1287.47998046875,1276.5899658203125,1279.77001953125,0],["2006-07-26",1284.5899658203125,1286.219970703125,1277.0799560546875,1279.0799560546875,0],["2006-07-27",1280.6500244140625,1299.800048828125,1277.18994140625,1296.27001953125,0],["2006-07-28",1293.02001953125,1301.68994140625,1292.52001953125,1297.0699462890625,0],["2006-07-31",1313.9100341796875,1316.1199951171875,1297.8199462890625,1297.8199462890625,0],["2006-08-01",1296.7099609375,1306.9100341796875,1286.4300537109375,1287.3599853515625,0],["2006-08-02",1281.9200439453125,1295.1099853515625,1277.31005859375,1295.1099853515625,0],["2006-08-03",1302.449951171875,1304.77001953125,1288.030029296875,1292.050048828125,0],["2006-08-04",1296.5,1305.800048828125,1296.5,1304.510009765625,0],["2006-08-07",1308.3599853515625,1308.5899658203125,1289.22998046875,1289.5400390625,0],["2006-08-08",1290.56005859375,1311.0999755859375,1290.56005859375,1311.0999755859375,0],["2006-08-09",1306.989990234375,1321.550048828125,1297.280029296875,1314.9300537109375,0],["2006-08-10",1310.93994140625,1314.760009765625,1293.530029296875,1304.31005859375,0],["2006-08-11",1312.1800537109375,1317.18994140625,1291.9000244140625,1292.0999755859375,0],["2006-08-14",1295.4300537109375,1303.8900146484375,1287.6500244140625,1295.1099853515625,0],["2006-08-16",1311.56005859375,1319.47998046875,1306.449951171875,1315.6099853515625,0],["2006-08-17",1325.739990234375,1335.4100341796875,1325.739990234375,1327.780029296875,0],["2006-08-18",1330.06005859375,1336.3800048828125,1324.6199951171875,1331.0999755859375,0],["2006-08-21",1333.260009765625,1337.699951171875,1316.510009765625,1321.6700439453125,0],["2006-08-22",1321.760009765625,1336.1099853515625,1321.760009765625,1334.9599609375,0],["2006-08-23",1332.52001953125,1333.1300048828125,1319.949951171875,1324.949951171875,0],["2006-08-24",1322.1600341796875,1322.219970703125,1309.550048828125,1315.72998046875,0],["2006-08-25",1317.6500244140625,1333.8900146484375,1317.1600341796875,1329.3499755859375,0],["2006-08-28",1329.9000244140625,1335.6400146484375,1325.0400390625,1327.8900146484375,0],["2006-08-29",1336.4000244140625,1345.300048828125,1336.4000244140625,1344.6099853515625,0],["2006-08-30",1346.68994140625,1346.989990234375,1337.9599609375,1341.3499755859375,0],["2006-08-31",1348.050048828125,1361.47998046875,1344.5699462890625,1352.739990234375,0],["2006-09-01",1354.77001953125,1357.010009765625,1349.6300048828125,1356.6700439453125,0],["2006-09-04",1363.68994140625,1365.0799560546875,1359.0400390625,1359.06005859375,0],["2006-09-05",1360.969970703125,1362.469970703125,1356.2900390625,1361.239990234375,0],["2006-09-06",1362.449951171875,1364.8599853515625,1353.550048828125,1357.010009765625,0],["2006-09-07",1351.550048828125,1353.6700439453125,1342.5699462890625,1351.1700439453125,0],["2006-09-08",1345.6099853515625,1358.0999755859375,1344.6800537109375,1354.8900146484375,0],["2006-09-11",1357.2900390625,1357.2900390625,1333.8399658203125,1334.0799560546875,0],["2006-09-12",1334.3499755859375,1339.31005859375,1323.9000244140625,1328.0400390625,0],["2006-09-13",1341.6199951171875,1342.3800048828125,1332.8699951171875,1333.1300048828125,0],["2006-09-14",1333.6600341796875,1358.75,1329.1099853515625,1358.75,0],["2006-09-15",1355.0799560546875,1361.199951171875,1351.260009765625,1361.0999755859375,0],["2006-09-18",1360.6600341796875,1378.0400390625,1358.5699462890625,1374.300048828125,0],["2006-09-19",1375.22998046875,1378.989990234375,1370.43994140625,1373.949951171875,0],["2006-09-20",1366.510009765625,1369.1800537109375,1355.0400390625,1366.43994140625,0],["2006-09-21",1373.3499755859375,1378.7900390625,1363.47998046875,1366.7900390625,0],["2006-09-22",1358.449951171875,1360.1800537109375,1343.27001953125,1348.3800048828125,0],["2006-09-25",1347.8800048828125,1357.68994140625,1345.56005859375,1355.2099609375,0],["2006-09-26",1360.8800048828125,1361.56005859375,1338.97998046875,1343.969970703125,0],["2006-09-27",1352.219970703125,1361.1199951171875,1351.8299560546875,1360.030029296875,0],["2006-09-28",1362.719970703125,1372.219970703125,1359.469970703125,1371.4300537109375,0],["2006-09-29",1375.3800048828125,1377.3699951171875,1367.780029296875,1371.4100341796875,0],["2006-10-02",1370.27001953125,1380.9100341796875,1367.739990234375,1374.219970703125,0],["2006-10-04",1366.1600341796875,1371.719970703125,1345.8299560546875,1352.0,0],["2006-10-09",1356.5899658203125,1365.010009765625,1303.6199951171875,1319.4000244140625,0],["2006-10-10",1322.43994140625,1334.4100341796875,1322.43994140625,1328.3699951171875,0],["2006-10-11",1317.6800537109375,1332.280029296875,1315.8399658203125,1325.489990234375,0],["2006-10-12",1325.699951171875,1337.699951171875,1323.800048828125,1331.780029296875,0],["2006-10-13",1349.5,1353.9300537109375,1345.969970703125,1348.5999755859375,0],["2006-10-16",1356.5899658203125,1358.8800048828125,1350.800048828125,1356.719970703125,0],["2006-10-17",1360.56005859375,1360.56005859375,1339.8900146484375,1351.300048828125,0],["2006-10-18",1345.5999755859375,1355.9200439453125,1338.0,1354.260009765625,0],["2006-10-19",1356.6099853515625,1358.949951171875,1350.3599853515625,1354.06005859375,0],["2006-10-20",1357.3699951171875,1366.93994140625,1357.1400146484375,1364.239990234375,0],["2006-10-23",1367.1400146484375,1369.8499755859375,1358.9300537109375,1364.949951171875,0],["2006-10-24",1373.5699462890625,1374.4300537109375,1364.0699462890625,1366.5,0],["2006-10-25",1368.3599853515625,1375.010009765625,1365.800048828125,1371.4300537109375,0],["2006-10-26",1373.989990234375,1377.4000244140625,1369.6600341796875,1373.6500244140625,0],["2006-10-27",1378.06005859375,1379.510009765625,1362.43994140625,1369.0899658203125,0],["2006-10-30",1363.3399658203125,1363.3399658203125,1353.4599609375,1356.1099853515625,0],["2006-10-31",1356.9100341796875,1364.8299560546875,1351.0799560546875,1364.550048828125,0],["2006-11-01",1372.030029296875,1378.1099853515625,1366.5999755859375,1374.3499755859375,0],["2006-11-02",1371.510009765625,1383.72998046875,1370.300048828125,1383.72998046875,0],["2006-11-03",1385.1700439453125,1385.3900146484375,1379.260009765625,1383.8800048828125,0],["2006-11-06",1379.3699951171875,1379.3699951171875,1363.7099609375,1379.18994140625,0],["2006-11-07",1389.1199951171875,1392.510009765625,1385.4100341796875,1387.43994140625,0],["2006-11-08",1391.22998046875,1393.510009765625,1379.3399658203125,1380.0699462890625,0],["2006-11-09",1382.4000244140625,1399.43994140625,1382.1099853515625,1399.43994140625,0],["2006-11-10",1393.8800048828125,1399.8699951171875,1391.68994140625,1395.72998046875,0],["2006-11-13",1399.510009765625,1399.97998046875,1386.760009765625,1396.68994140625,0],["2006-11-14",1402.9200439453125,1407.5400390625,1400.739990234375,1407.3699951171875,0],["2006-11-15",1412.0699462890625,1413.68994140625,1406.8599853515625,1412.5400390625,0],["2006-11-16",1417.6800537109375,1417.6800537109375,1409.219970703125,1410.75,0],["2006-11-17",1414.1700439453125,1416.4000244140625,1407.260009765625,1412.219970703125,0],["2006-11-20",1413.739990234375,1413.8800048828125,1400.8299560546875,1402.2099609375,0],["2006-11-21",1402.75,1406.5799560546875,1399.969970703125,1405.9000244140625,0],["2006-11-22",1405.3399658203125,1422.5400390625,1405.2099609375,1422.5400390625,0],["2006-11-23",1419.510009765625,1424.3299560546875,1414.800048828125,1419.22998046875,0],["2006-11-24",1419.989990234375,1424.8199462890625,1411.27001953125,1421.72998046875,0],["2006-11-27",1419.800048828125,1425.1300048828125,1415.219970703125,1425.1300048828125,0],["2006-11-28",1407.52001953125,1413.7099609375,1404.6700439453125,1411.469970703125,0],["2006-11-29",1413.9100341796875,1424.9100341796875,1413.5400390625,1422.550048828125,0],["2006-11-30",1427.6700439453125,1434.8499755859375,1427.6700439453125,1432.2099609375,0],["2006-12-01",1433.4000244140625,1436.800048828125,1428.239990234375,1434.3599853515625,0],["2006-12-04",1431.010009765625,1433.280029296875,1426.3399658203125,1426.4599609375,0],["2006-12-05",1432.969970703125,1436.68994140625,1420.4000244140625,1420.5899658203125,0],["2006-12-06",1422.75,1423.0699462890625,1399.6800537109375,1413.72998046875,0],["2006-12-07",1411.72998046875,1416.1300048828125,1407.6600341796875,1410.300048828125,0],["2006-12-08",1400.97998046875,1400.97998046875,1386.260009765625,1390.4300537109375,0],["2006-12-11",1390.260009765625,1396.1500244140625,1389.6500244140625,1390.72998046875,0],["2006-12-12",1392.219970703125,1392.9000244140625,1373.030029296875,1376.97998046875,0],["2006-12-13",1375.31005859375,1386.68994140625,1373.52001953125,1383.280029296875,0],["2006-12-14",1385.5,1418.3800048828125,1376.8699951171875,1418.3800048828125,0],["2006-12-15",1418.530029296875,1425.780029296875,1412.1700439453125,1421.8699951171875,0],["2006-12-18",1427.1400146484375,1437.6400146484375,1427.1400146484375,1433.22998046875,0],["2006-12-19",1431.0699462890625,1436.4000244140625,1425.5999755859375,1427.760009765625,0],["2006-12-20",1429.77001953125,1445.5,1429.77001953125,1442.280029296875,0],["2006-12-21",1444.4100341796875,1445.510009765625,1434.469970703125,1436.469970703125,0],["2006-12-22",1432.030029296875,1439.27001953125,1432.030029296875,1437.489990234375,0],["2006-12-26",1434.5799560546875,1441.2099609375,1422.3699951171875,1433.9200439453125,0],["2006-12-27",1426.800048828125,1427.719970703125,1418.77001953125,1425.0999755859375,0],["2006-12-28",1433.6300048828125,1437.47998046875,1425.8399658203125,1434.4599609375,0],["2007-01-02",1438.8900146484375,1439.7099609375,1430.06005859375,1435.260009765625,0],["2007-01-03",1436.4200439453125,1437.7900390625,1409.31005859375,1409.3499755859375,0],["2007-01-04",1410.550048828125,1411.1199951171875,1388.5,1397.2900390625,0],["2007-01-05",1398.5999755859375,1400.5899658203125,1372.3599853515625,1385.760009765625,0],["2007-01-08",1376.760009765625,1384.6500244140625,1366.47998046875,1370.81005859375,0],["2007-01-09",1376.7099609375,1381.989990234375,1367.739990234375,1374.3399658203125,0],["2007-01-10",1372.52001953125,1372.52001953125,1345.0799560546875,1355.7900390625,0],["2007-01-11",1357.5699462890625,1375.31005859375,1355.6300048828125,1365.31005859375,0],["2007-01-12",1379.0,1389.0,1372.8699951171875,1388.3699951171875,0],["2007-01-15",1396.8699951171875,1397.6400146484375,1385.81005859375,1390.9599609375,0],["2007-01-16",1392.0,1393.4200439453125,1385.199951171875,1389.7099609375,0],["2007-01-17",1391.75,1391.75,1369.0799560546875,1379.47998046875,0],["2007-01-18",1378.3699951171875,1385.219970703125,1372.9300537109375,1383.2099609375,0],["2007-01-19",1369.0899658203125,1372.6300048828125,1356.219970703125,1360.56005859375,0],["2007-01-22",1363.8399658203125,1364.6700439453125,1348.4599609375,1363.4100341796875,0],["2007-01-23",1353.06005859375,1367.030029296875,1352.5,1363.0899658203125,0],["2007-01-24",1369.9599609375,1383.75,1369.02001953125,1383.06005859375,0],["2007-01-25",1392.550048828125,1392.550048828125,1379.6600341796875,1382.3599853515625,0],["2007-01-26",1372.3599853515625,1378.47998046875,1366.0999755859375,1371.3299560546875,0],["2007-01-29",1376.47998046875,1378.280029296875,1361.22998046875,1363.0999755859375,0],["2007-01-30",1365.0,1371.5899658203125,1360.4200439453125,1370.719970703125,0],["2007-01-31",1374.760009765625,1374.760009765625,1357.8699951171875,1360.22998046875,0],["2007-02-01",1367.0699462890625,1382.9000244140625,1362.0400390625,1382.9000244140625,0],["2007-02-02",1386.780029296875,1413.3399658203125,1386.06005859375,1413.1400146484375,0],["2007-02-05",1413.77001953125,1420.4200439453125,1409.7099609375,1417.949951171875,0],["2007-02-06",1416.6500244140625,1428.9100341796875,1414.5799560546875,1428.5799560546875,0],["2007-02-07",1430.8499755859375,1431.25,1419.47998046875,1426.2900390625,0],["2007-02-08",1424.989990234375,1431.010009765625,1416.050048828125,1423.5799560546875,0],["2007-02-09",1424.489990234375,1432.2900390625,1422.969970703125,1427.6800537109375,0],["2007-02-12",1416.8399658203125,1416.8399658203125,1403.75,1414.2900390625,0],["2007-02-13",1412.719970703125,1424.6600341796875,1410.81005859375,1418.43994140625,0],["2007-02-14",1430.02001953125,1440.510009765625,1430.010009765625,1436.0999755859375,0],["2007-02-15",1450.550048828125,1450.8399658203125,1441.7900390625,1443.6300048828125,0],["2007-02-16",1444.4599609375,1448.9599609375,1439.030029296875,1448.81005859375,0],["2007-02-20",1450.9599609375,1453.25,1443.969970703125,1452.9599609375,0],["2007-02-21",1455.1800537109375,1457.3699951171875,1444.8399658203125,1451.3800048828125,0],["2007-02-22",1452.7099609375,1471.0400390625,1452.6199951171875,1465.4100341796875,0],["2007-02-23",1470.43994140625,1471.0400390625,1459.81005859375,1469.8800048828125,0],["2007-02-26",1466.9200439453125,1470.949951171875,1462.18994140625,1470.030029296875,0],["2007-02-27",1468.280029296875,1468.280029296875,1453.8499755859375,1454.5999755859375,0],["2007-02-28",1396.43994140625,1417.3399658203125,1393.9599609375,1417.3399658203125,0],["2007-03-05",1400.800048828125,1404.22998046875,1375.8399658203125,1376.1500244140625,0],["2007-03-06",1382.699951171875,1403.75,1382.699951171875,1402.9300537109375,0],["2007-03-07",1415.3499755859375,1415.5,1397.8299560546875,1410.949951171875,0],["2007-03-08",1409.02001953125,1433.1500244140625,1408.3399658203125,1423.8900146484375,0],["2007-03-09",1433.27001953125,1434.699951171875,1415.7099609375,1423.5799560546875,0],["2007-03-12",1429.6800537109375,1441.8299560546875,1429.6800537109375,1441.3299560546875,0],["2007-03-13",1441.5999755859375,1442.0400390625,1433.6700439453125,1436.050048828125,0],["2007-03-14",1409.6600341796875,1416.800048828125,1405.1300048828125,1407.3699951171875,0],["2007-03-15",1418.77001953125,1429.3800048828125,1414.97998046875,1426.9300537109375,0],["2007-03-16",1428.6300048828125,1431.75,1416.300048828125,1427.8800048828125,0],["2007-03-19",1425.219970703125,1444.760009765625,1420.8900146484375,1443.3900146484375,0],["2007-03-20",1449.4300537109375,1449.7900390625,1440.4200439453125,1444.1700439453125,0],["2007-03-21",1446.0699462890625,1452.050048828125,1435.3599853515625,1442.8499755859375,0],["2007-03-22",1452.1300048828125,1456.1800537109375,1447.7900390625,1448.530029296875,0],["2007-03-23",1449.989990234375,1454.3399658203125,1443.0400390625,1447.3800048828125,0],["2007-03-26",1451.1199951171875,1455.510009765625,1444.25,1449.77001953125,0],["2007-03-27",1450.02001953125,1456.3900146484375,1442.489990234375,1453.22998046875,0],["2007-03-28",1451.469970703125,1456.780029296875,1433.1199951171875,1439.739990234375,0],["2007-03-29",1434.5799560546875,1453.1099853515625,1432.800048828125,1450.949951171875,0],["2007-03-30",1457.5799560546875,1459.68994140625,1447.8499755859375,1452.550048828125,0],["2007-04-02",1456.18994140625,1464.9300537109375,1456.06005859375,1459.530029296875,0],["2007-04-03",1463.4100341796875,1464.47998046875,1452.56005859375,1463.75,0],["2007-04-04",1474.6500244140625,1484.8599853515625,1471.050048828125,1483.4100341796875,0],["2007-04-05",1485.530029296875,1485.77001953125,1478.449951171875,1482.0400390625,0],["2007-04-06",1487.72998046875,1488.5799560546875,1477.68994140625,1484.1500244140625,0],["2007-04-09",1489.7900390625,1501.06005859375,1489.1300048828125,1501.06005859375,0],["2007-04-10",1500.7900390625,1502.3399658203125,1492.3499755859375,1499.1600341796875,0],["2007-04-11",1508.6800537109375,1519.31005859375,1507.5699462890625,1513.4200439453125,0],["2007-04-12",1510.27001953125,1525.6099853515625,1507.56005859375,1525.6099853515625,0],["2007-04-13",1523.8199462890625,1526.0899658203125,1512.3599853515625,1520.780029296875,0],["2007-04-16",1523.8900146484375,1533.0899658203125,1519.300048828125,1532.0400390625,0],["2007-04-17",1538.8900146484375,1538.8900146484375,1524.3299560546875,1528.6600341796875,0],["2007-04-18",1532.5699462890625,1538.2900390625,1530.02001953125,1534.5799560546875,0],["2007-04-19",1536.8900146484375,1537.4300537109375,1506.1400146484375,1513.6600341796875,0],["2007-04-20",1518.5799560546875,1533.0899658203125,1518.5799560546875,1533.0799560546875,0],["2007-04-23",1545.449951171875,1554.5,1538.3299560546875,1544.3499755859375,0],["2007-04-24",1545.6099853515625,1557.6500244140625,1538.1099853515625,1556.7099609375,0],["2007-04-25",1558.199951171875,1558.719970703125,1536.1199951171875,1545.550048828125,0],["2007-04-26",1560.219970703125,1565.030029296875,1553.1300048828125,1553.1300048828125,0],["2007-04-27",1547.199951171875,1553.22998046875,1537.3699951171875,1542.52001953125,0],["2007-04-30",1538.68994140625,1542.25,1530.6700439453125,1542.239990234375,0],["2007-05-02",1550.3900146484375,1555.6199951171875,1546.5999755859375,1553.300048828125,0],["2007-05-03",1563.4200439453125,1564.010009765625,1555.280029296875,1559.8599853515625,0],["2007-05-04",1563.1600341796875,1567.739990234375,1556.6199951171875,1567.739990234375,0],["2007-05-07",1574.8599853515625,1585.699951171875,1574.8599853515625,1584.4599609375,0],["2007-05-08",1585.52001953125,1589.0699462890625,1577.1800537109375,1582.6500244140625,0],["2007-05-09",1582.9100341796875,1593.4200439453125,1578.5799560546875,1593.4200439453125,0],["2007-05-10",1602.56005859375,1616.06005859375,1599.6800537109375,1599.6800537109375,0],["2007-05-11",1588.0899658203125,1604.6300048828125,1582.760009765625,1603.56005859375,0],["2007-05-14",1612.72998046875,1622.1600341796875,1599.8699951171875,1605.77001953125,0],["2007-05-15",1600.9100341796875,1611.9300537109375,1589.239990234375,1589.3699951171875,0],["2007-05-16",1591.0699462890625,1600.719970703125,1586.0,1600.5999755859375,0],["2007-05-17",1614.0,1616.0,1608.2099609375,1615.5799560546875,0],["2007-05-18",1613.1199951171875,1617.77001953125,1600.239990234375,1612.25,0],["2007-05-21",1602.6400146484375,1628.6800537109375,1602.6400146484375,1628.199951171875,0],["2007-05-22",1634.0899658203125,1643.1099853515625,1627.010009765625,1642.8800048828125,0],["2007-05-23",1647.43994140625,1651.6099853515625,1638.3599853515625,1646.5899658203125,0],["2007-05-25",1629.1800537109375,1645.0799560546875,1627.5899658203125,1644.56005859375,0],["2007-05-28",1650.530029296875,1658.4300537109375,1646.1500244140625,1657.9100341796875,0],["2007-05-29",1663.3199462890625,1666.8499755859375,1653.239990234375,1661.800048828125,0],["2007-05-30",1661.8299560546875,1662.719970703125,1638.030029296875,1662.719970703125,0],["2007-05-31",1683.3499755859375,1702.010009765625,1677.780029296875,1700.9100341796875,0],["2007-06-01",1712.969970703125,1745.3900146484375,1707.75,1716.239990234375,0],["2007-06-04",1734.27001953125,1744.02001953125,1713.5,1737.5899658203125,0],["2007-06-05",1735.8699951171875,1745.989990234375,1721.02001953125,1742.18994140625,0],["2007-06-07",1722.469970703125,1753.239990234375,1717.300048828125,1753.0400390625,0],["2007-06-08",1735.9599609375,1739.1400146484375,1717.1800537109375,1727.280029296875,0],["2007-06-11",1740.4599609375,1742.8599853515625,1709.9599609375,1716.56005859375,0],["2007-06-12",1714.5400390625,1730.6300048828125,1712.1300048828125,1729.8800048828125,0],["2007-06-13",1721.3699951171875,1732.5699462890625,1714.760009765625,1721.989990234375,0],["2007-06-14",1742.1199951171875,1769.1800537109375,1740.699951171875,1769.1800537109375,0],["2007-06-15",1772.030029296875,1776.800048828125,1762.219970703125,1772.260009765625,0],["2007-06-18",1786.2900390625,1807.510009765625,1784.43994140625,1806.8800048828125,0],["2007-06-19",1813.530029296875,1813.8399658203125,1797.1800537109375,1807.8499755859375,0],["2007-06-20",1812.8199462890625,1813.050048828125,1778.260009765625,1783.7900390625,0],["2007-06-21",1775.47998046875,1802.9100341796875,1770.1700439453125,1794.239990234375,0],["2007-06-22",1801.199951171875,1802.4300537109375,1759.949951171875,1770.97998046875,0],["2007-06-25",1754.199951171875,1785.8699951171875,1747.8599853515625,1757.72998046875,0],["2007-06-26",1762.47998046875,1768.68994140625,1732.43994140625,1749.550048828125,0],["2007-06-27",1749.010009765625,1749.010009765625,1724.8199462890625,1733.0999755859375,0],["2007-06-28",1745.8199462890625,1752.239990234375,1737.9300537109375,1751.75,0],["2007-06-29",1755.8399658203125,1766.25,1742.8800048828125,1743.5999755859375,0],["2007-07-02",1741.4100341796875,1771.3900146484375,1736.6300048828125,1771.3499755859375,0],["2007-07-03",1791.68994140625,1806.06005859375,1787.449951171875,1805.5,0],["2007-07-04",1815.77001953125,1838.8199462890625,1814.43994140625,1838.4100341796875,0],["2007-07-05",1841.56005859375,1865.52001953125,1836.9300537109375,1847.7900390625,0],["2007-07-06",1855.030029296875,1863.010009765625,1838.75,1861.010009765625,0],["2007-07-09",1870.3499755859375,1890.8299560546875,1865.7900390625,1883.5899658203125,0],["2007-07-10",1887.3499755859375,1895.97998046875,1881.3599853515625,1894.530029296875,0],["2007-07-11",1880.7099609375,1904.3499755859375,1875.4300537109375,1889.9599609375,0],["2007-07-12",1897.5899658203125,1922.25,1897.5899658203125,1909.75,0],["2007-07-13",1946.0799560546875,1962.93994140625,1941.550048828125,1962.9300537109375,0],["2007-07-16",1965.6600341796875,1972.3299560546875,1932.8599853515625,1949.510009765625,0],["2007-07-18",1953.25,1956.8199462890625,1930.510009765625,1930.699951171875,0],["2007-07-19",1935.0999755859375,1950.8599853515625,1922.1400146484375,1937.9000244140625,0],["2007-07-20",1949.5,1983.5400390625,1939.68994140625,1983.5400390625,0],["2007-07-23",1978.050048828125,1993.969970703125,1968.550048828125,1993.050048828125,0],["2007-07-24",2001.52001953125,2005.02001953125,1975.75,1992.260009765625,0],["2007-07-25",1992.1600341796875,2011.1700439453125,1962.1600341796875,2004.219970703125,0],["2007-07-26",2012.0400390625,2015.47998046875,1963.4599609375,1963.5400390625,0],["2007-07-27",1924.010009765625,1924.1099853515625,1863.3900146484375,1883.219970703125,0],["2007-07-30",1874.0799560546875,1906.7099609375,1859.1199951171875,1906.7099609375,0],["2007-07-31",1915.449951171875,1933.27001953125,1899.56005859375,1933.27001953125,0],["2007-08-01",1920.0699462890625,1920.0699462890625,1836.280029296875,1856.449951171875,0],["2007-08-02",1874.97998046875,1890.81005859375,1810.6199951171875,1853.0699462890625,0],["2007-08-03",1875.0699462890625,1890.6300048828125,1865.75,1876.800048828125,0],["2007-08-06",1832.5400390625,1855.3599853515625,1829.219970703125,1855.050048828125,0],["2007-08-07",1888.5799560546875,1888.760009765625,1849.6800537109375,1859.8199462890625,0],["2007-08-08",1879.6099853515625,1905.219970703125,1873.989990234375,1903.4100341796875,0],["2007-08-09",1923.989990234375,1928.6400146484375,1899.3199462890625,1908.6800537109375,0],["2007-08-10",1853.219970703125,1854.6199951171875,1814.300048828125,1828.489990234375,0],["2007-08-13",1840.8900146484375,1849.31005859375,1820.9599609375,1849.260009765625,0],["2007-08-14",1841.1500244140625,1857.1300048828125,1801.0699462890625,1817.8900146484375,0],["2007-08-16",1754.18994140625,1755.3199462890625,1681.7099609375,1691.97998046875,0],["2007-08-17",1702.6600341796875,1705.1700439453125,1626.8699951171875,1638.0699462890625,0],["2007-08-20",1700.47998046875,1732.3900146484375,1693.4200439453125,1731.27001953125,0],["2007-08-21",1740.8499755859375,1764.25,1721.1800537109375,1736.1800537109375,0],["2007-08-22",1741.9300537109375,1764.6099853515625,1737.06005859375,1759.5,0],["2007-08-23",1801.47998046875,1816.18994140625,1795.0699462890625,1799.719970703125,0],["2007-08-24",1793.1700439453125,1802.7099609375,1775.0699462890625,1791.3299560546875,0],["2007-08-27",1825.969970703125,1834.6500244140625,1802.5799560546875,1803.030029296875,0],["2007-08-28",1806.5799560546875,1829.4300537109375,1792.0699462890625,1829.31005859375,0],["2007-08-29",1773.5899658203125,1831.22998046875,1773.050048828125,1826.18994140625,0],["2007-08-30",1859.449951171875,1866.3199462890625,1836.0899658203125,1841.699951171875,0],["2007-08-31",1844.280029296875,1873.3499755859375,1844.0899658203125,1873.239990234375,0],["2007-09-03",1876.9200439453125,1881.9200439453125,1863.2099609375,1881.81005859375,0],["2007-09-04",1881.1700439453125,1899.6600341796875,1871.8699951171875,1874.739990234375,0],["2007-09-05",1883.8299560546875,1898.6700439453125,1859.52001953125,1865.5899658203125,0],["2007-09-06",1862.0,1889.06005859375,1844.6400146484375,1888.81005859375,0],["2007-09-07",1886.5999755859375,1899.0400390625,1869.56005859375,1884.9000244140625,0],["2007-09-10",1845.5899658203125,1846.8199462890625,1811.3399658203125,1835.8699951171875,0],["2007-09-11",1844.6800537109375,1851.3499755859375,1827.9000244140625,1847.3599853515625,0],["2007-09-12",1853.93994140625,1855.31005859375,1813.3299560546875,1813.52001953125,0],["2007-09-13",1817.8699951171875,1848.989990234375,1805.8800048828125,1848.02001953125,0],["2007-09-14",1856.1700439453125,1875.949951171875,1849.3699951171875,1870.02001953125,0],["2007-09-17",1873.6500244140625,1876.0400390625,1853.449951171875,1871.6800537109375,0],["2007-09-18",1867.6099853515625,1870.8299560546875,1837.219970703125,1838.6099853515625,0],["2007-09-19",1892.780029296875,1905.75,1886.949951171875,1902.6500244140625,0],["2007-09-20",1902.22998046875,1915.18994140625,1894.760009765625,1908.969970703125,0],["2007-09-21",1909.3699951171875,1921.22998046875,1902.1099853515625,1919.260009765625,0],["2007-09-27",1944.8699951171875,1952.3900146484375,1935.02001953125,1945.280029296875,0],["2007-09-28",1950.989990234375,1951.1800537109375,1936.8599853515625,1946.47998046875,0],["2007-10-01",1948.780029296875,1970.1099853515625,1946.1300048828125,1962.6700439453125,0],["2007-10-02",1991.0,2014.9599609375,1981.6400146484375,2014.0899658203125,0],["2007-10-04",1998.56005859375,2013.2099609375,1992.010009765625,2003.5999755859375,0],["2007-10-05",2007.8399658203125,2009.6800537109375,1990.8199462890625,1996.030029296875,0],["2007-10-08",2020.3399658203125,2022.010009765625,2002.4300537109375,2012.8199462890625,0],["2007-10-09",2014.93994140625,2022.8699951171875,1995.050048828125,2014.1300048828125,0],["2007-10-10",2033.68994140625,2044.780029296875,2026.9000244140625,2041.1199951171875,0],["2007-10-11",2040.3499755859375,2058.8701171875,2033.449951171875,2058.85009765625,0],["2007-10-12",2047.6700439453125,2057.389892578125,2020.800048828125,2026.43994140625,0],["2007-10-15",2043.9300537109375,2047.02001953125,2012.0400390625,2035.3900146484375,0],["2007-10-16",2014.3599853515625,2042.8399658203125,2001.300048828125,2005.760009765625,0],["2007-10-17",2000.3900146484375,2009.6700439453125,1933.8199462890625,1983.93994140625,0],["2007-10-18",1989.5999755859375,2012.3199462890625,1977.5,2005.0899658203125,0],["2007-10-19",2003.27001953125,2003.27001953125,1970.0999755859375,1970.0999755859375,0],["2007-10-22",1901.1500244140625,1910.18994140625,1875.22998046875,1903.81005859375,0],["2007-10-23",1936.9200439453125,1952.3199462890625,1909.6099853515625,1947.97998046875,0],["2007-10-24",1966.550048828125,2003.199951171875,1923.0699462890625,1933.3599853515625,0],["2007-10-25",1967.0799560546875,1982.18994140625,1941.050048828125,1976.75,0],["2007-10-26",1987.199951171875,2028.0699462890625,1968.8199462890625,2028.06005859375,0],["2007-10-29",2051.6201171875,2070.860107421875,2044.0899658203125,2062.919921875,0],["2007-10-30",2058.780029296875,2066.0,2037.75,2052.3701171875,0],["2007-10-31",2052.60009765625,2065.530029296875,2043.9300537109375,2064.85009765625,0],["2007-11-01",2085.330078125,2085.449951171875,2048.679931640625,2063.139892578125,0],["2007-11-02",2014.6500244140625,2049.6201171875,2014.6500244140625,2019.3399658203125,0],["2007-11-05",2025.0400390625,2027.2099609375,1992.239990234375,2015.760009765625,0],["2007-11-06",2023.4100341796875,2055.530029296875,2020.239990234375,2054.239990234375,0],["2007-11-07",2074.179931640625,2085.030029296875,2043.18994140625,2043.18994140625,0],["2007-11-08",2009.6400146484375,2022.6099853515625,1971.949951171875,1979.56005859375,0],["2007-11-09",2001.1099853515625,2017.3699951171875,1968.8599853515625,1990.469970703125,0],["2007-11-12",1957.780029296875,1957.780029296875,1901.8699951171875,1923.4200439453125,0],["2007-11-13",1928.780029296875,1935.9300537109375,1887.760009765625,1932.8900146484375,0],["2007-11-14",1982.9300537109375,1984.8399658203125,1956.9000244140625,1972.5799560546875,0],["2007-11-15",1970.1300048828125,1985.3800048828125,1932.030029296875,1947.739990234375,0],["2007-11-16",1916.8800048828125,1928.9300537109375,1890.25,1926.199951171875,0],["2007-11-19",1936.3800048828125,1936.5,1892.8699951171875,1893.469970703125,0],["2007-11-20",1853.4100341796875,1875.4599609375,1819.1800537109375,1872.239990234375,0],["2007-11-21",1865.9100341796875,1875.97998046875,1803.77001953125,1806.989990234375,0],["2007-11-22",1790.25,1815.3299560546875,1771.3900146484375,1799.02001953125,0],["2007-11-23",1806.02001953125,1820.6099853515625,1745.260009765625,1772.8800048828125,0],["2007-11-26",1803.760009765625,1855.3299560546875,1795.0,1855.3299560546875,0],["2007-11-27",1813.0899658203125,1865.68994140625,1787.949951171875,1859.7900390625,0],["2007-11-28",1881.8599853515625,1883.989990234375,1833.800048828125,1834.68994140625,0],["2007-11-29",1885.3199462890625,1891.449951171875,1871.5899658203125,1877.56005859375,0],["2007-11-30",1886.5799560546875,1918.1199951171875,1884.9200439453125,1906.0,0],["2007-12-03",1907.949951171875,1912.7099609375,1888.0799560546875,1902.4300537109375,0],["2007-12-04",1904.3299560546875,1921.8299560546875,1901.510009765625,1917.8299560546875,0],["2007-12-05",1911.9200439453125,1945.030029296875,1905.6500244140625,1938.199951171875,0],["2007-12-06",1965.8900146484375,1972.3699951171875,1946.1300048828125,1953.1700439453125,0],["2007-12-07",1969.489990234375,1969.56005859375,1934.3199462890625,1934.3199462890625,0],["2007-12-10",1930.3599853515625,1935.8599853515625,1900.949951171875,1906.4200439453125,0],["2007-12-11",1922.6600341796875,1929.7099609375,1904.2099609375,1925.0699462890625,0],["2007-12-12",1887.5,1928.77001953125,1887.22998046875,1927.449951171875,0],["2007-12-13",1921.6500244140625,1937.5,1897.25,1915.9000244140625,0],["2007-12-14",1914.469970703125,1921.530029296875,1877.27001953125,1895.050048828125,0],["2007-12-17",1873.1500244140625,1886.3900146484375,1839.5799560546875,1839.8199462890625,0],["2007-12-18",1821.300048828125,1869.7099609375,1808.8599853515625,1861.469970703125,0],["2007-12-20",1878.5899658203125,1882.6099853515625,1843.72998046875,1844.3699951171875,0],["2007-12-21",1855.06005859375,1878.3199462890625,1832.3399658203125,1878.3199462890625,0],["2007-12-24",1899.199951171875,1921.3900146484375,1894.7900390625,1919.469970703125,0],["2007-12-26",1924.9100341796875,1926.0899658203125,1901.9100341796875,1906.719970703125,0],["2007-12-27",1901.9300537109375,1915.18994140625,1891.2900390625,1908.6199951171875,0],["2007-12-28",1892.56005859375,1911.6700439453125,1890.81005859375,1897.1300048828125,0],["2008-01-02",1891.449951171875,1892.5,1852.780029296875,1853.449951171875,0],["2008-01-03",1834.43994140625,1858.0799560546875,1821.6099853515625,1852.72998046875,0],["2008-01-04",1853.5400390625,1869.760009765625,1824.4100341796875,1863.9000244140625,0],["2008-01-07",1815.72998046875,1840.989990234375,1814.3499755859375,1831.1400146484375,0],["2008-01-08",1838.6400146484375,1840.6199951171875,1818.68994140625,1826.22998046875,0],["2008-01-09",1802.06005859375,1844.469970703125,1794.1500244140625,1844.469970703125,0],["2008-01-10",1847.93994140625,1855.0699462890625,1824.780029296875,1824.780029296875,0],["2008-01-11",1844.5699462890625,1847.1099853515625,1776.260009765625,1782.27001953125,0],["2008-01-14",1781.0,1790.68994140625,1754.1300048828125,1765.8800048828125,0],["2008-01-15",1781.530029296875,1781.530029296875,1723.1400146484375,1746.949951171875,0],["2008-01-16",1715.969970703125,1735.510009765625,1701.3199462890625,1704.969970703125,0],["2008-01-17",1726.030029296875,1732.6400146484375,1687.0999755859375,1723.550048828125,0],["2008-01-18",1689.280029296875,1737.4200439453125,1684.3900146484375,1734.719970703125,0],["2008-01-21",1723.949951171875,1724.3900146484375,1673.4200439453125,1683.56005859375,0],["2008-01-22",1628.9200439453125,1636.06005859375,1578.3699951171875,1609.02001953125,0],["2008-01-23",1652.6199951171875,1659.280029296875,1604.5400390625,1628.4200439453125,0],["2008-01-24",1663.3599853515625,1675.68994140625,1649.0,1663.0,0],["2008-01-25",1682.9300537109375,1692.6600341796875,1674.2099609375,1692.4100341796875,0],["2008-01-28",1668.0699462890625,1674.469970703125,1620.9000244140625,1627.18994140625,0],["2008-01-29",1657.9000244140625,1662.9000244140625,1622.52001953125,1637.9100341796875,0],["2008-01-30",1653.0,1653.199951171875,1578.2900390625,1589.06005859375,0],["2008-01-31",1582.18994140625,1630.1199951171875,1570.8699951171875,1624.6800537109375,0],["2008-02-01",1645.050048828125,1648.969970703125,1619.6500244140625,1634.530029296875,0],["2008-02-04",1655.780029296875,1696.56005859375,1655.780029296875,1690.1300048828125,0],["2008-02-05",1686.199951171875,1697.989990234375,1680.3900146484375,1696.5699462890625,0],["2008-02-11",1648.510009765625,1651.719970703125,1633.4599609375,1640.6700439453125,0],["2008-02-12",1653.5999755859375,1654.6199951171875,1641.050048828125,1643.2900390625,0],["2008-02-13",1663.2900390625,1663.949951171875,1629.5699462890625,1631.780029296875,0],["2008-02-14",1660.449951171875,1697.449951171875,1660.449951171875,1697.449951171875,0],["2008-02-15",1672.3900146484375,1696.3699951171875,1668.4100341796875,1694.77001953125,0],["2008-02-18",1701.75,1714.199951171875,1681.02001953125,1696.239990234375,0],["2008-02-19",1717.0999755859375,1722.7099609375,1708.9300537109375,1720.52001953125,0],["2008-02-20",1704.6600341796875,1718.1500244140625,1683.699951171875,1687.9100341796875,0],["2008-02-21",1708.010009765625,1713.6400146484375,1694.5799560546875,1704.3599853515625,0],["2008-02-22",1687.6300048828125,1687.6300048828125,1670.68994140625,1686.449951171875,0],["2008-02-25",1701.75,1715.0,1701.6400146484375,1709.1300048828125,0],["2008-02-26",1724.550048828125,1726.469970703125,1704.5,1709.1300048828125,0],["2008-02-27",1725.9599609375,1732.800048828125,1715.81005859375,1720.8900146484375,0],["2008-02-28",1726.0799560546875,1739.5999755859375,1713.25,1736.1700439453125,0],["2008-02-29",1717.68994140625,1721.8499755859375,1708.2099609375,1711.6199951171875,0],["2008-03-03",1676.300048828125,1676.300048828125,1657.7900390625,1671.72998046875,0],["2008-03-04",1677.0999755859375,1686.5899658203125,1665.0999755859375,1676.1800537109375,0],["2008-03-05",1680.6300048828125,1687.199951171875,1667.8699951171875,1677.0999755859375,0],["2008-03-06",1681.3900146484375,1705.969970703125,1680.1099853515625,1697.43994140625,0],["2008-03-07",1682.1700439453125,1682.1700439453125,1650.739990234375,1663.969970703125,0],["2008-03-10",1634.4200439453125,1650.56005859375,1621.4000244140625,1625.1700439453125,0],["2008-03-11",1605.31005859375,1643.6600341796875,1602.3499755859375,1641.47998046875,0],["2008-03-12",1685.43994140625,1687.6300048828125,1658.1700439453125,1658.8299560546875,0],["2008-03-13",1657.2099609375,1657.2099609375,1609.1700439453125,1615.6199951171875,0],["2008-03-14",1637.780029296875,1638.6600341796875,1578.449951171875,1600.260009765625,0],["2008-03-17",1588.530029296875,1588.530029296875,1537.530029296875,1574.43994140625,0],["2008-03-18",1585.3199462890625,1590.280029296875,1566.9599609375,1588.75,0],["2008-03-19",1626.280029296875,1632.6800537109375,1614.9599609375,1622.22998046875,0],["2008-03-20",1602.2900390625,1624.47998046875,1592.93994140625,1623.3900146484375,0],["2008-03-21",1644.050048828125,1645.780029296875,1634.510009765625,1645.68994140625,0],["2008-03-24",1653.8199462890625,1663.5699462890625,1645.8900146484375,1655.300048828125,0],["2008-03-25",1676.739990234375,1680.77001953125,1667.9300537109375,1674.9300537109375,0],["2008-03-26",1676.81005859375,1681.9100341796875,1670.31005859375,1679.6700439453125,0],["2008-03-27",1671.97998046875,1677.31005859375,1660.449951171875,1676.239990234375,0],["2008-03-28",1671.06005859375,1704.280029296875,1670.8900146484375,1701.8299560546875,0],["2008-03-31",1705.1700439453125,1709.31005859375,1685.18994140625,1703.989990234375,0],["2008-04-01",1701.6400146484375,1717.8299560546875,1694.530029296875,1702.25,0],["2008-04-02",1738.6400146484375,1743.5400390625,1734.4200439453125,1742.18994140625,0],["2008-04-03",1745.719970703125,1765.530029296875,1742.4300537109375,1763.6300048828125,0],["2008-04-04",1762.93994140625,1768.06005859375,1756.739990234375,1766.489990234375,0],["2008-04-07",1769.739990234375,1786.5699462890625,1763.3800048828125,1773.56005859375,0],["2008-04-08",1770.97998046875,1770.97998046875,1749.6400146484375,1754.7099609375,0],["2008-04-10",1745.5999755859375,1764.6400146484375,1735.780029296875,1764.6400146484375,0],["2008-04-11",1768.1300048828125,1779.9200439453125,1759.2900390625,1779.7099609375,0],["2008-04-14",1746.8800048828125,1755.280029296875,1739.030029296875,1746.7099609375,0],["2008-04-15",1749.2900390625,1754.300048828125,1734.1300048828125,1742.1700439453125,0],["2008-04-16",1757.8299560546875,1765.81005859375,1753.7900390625,1758.56005859375,0],["2008-04-17",1782.510009765625,1783.8499755859375,1765.5899658203125,1768.6700439453125,0],["2008-04-18",1772.8900146484375,1778.81005859375,1762.93994140625,1771.9000244140625,0],["2008-04-21",1793.18994140625,1802.81005859375,1791.4000244140625,1800.47998046875,0],["2008-04-22",1799.719970703125,1803.3499755859375,1785.469970703125,1787.489990234375,0],["2008-04-23",1784.22998046875,1809.02001953125,1784.22998046875,1800.7900390625,0],["2008-04-24",1808.8800048828125,1812.6199951171875,1794.6400146484375,1799.3399658203125,0],["2008-04-25",1809.0,1825.8299560546875,1809.0,1824.6800537109375,0],["2008-04-28",1829.449951171875,1831.8399658203125,1814.199951171875,1823.1700439453125,0],["2008-04-29",1829.010009765625,1831.22998046875,1803.0799560546875,1811.510009765625,0],["2008-04-30",1808.739990234375,1825.5799560546875,1803.489990234375,1825.469970703125,0],["2008-05-02",1851.6400146484375,1851.6400146484375,1843.1400146484375,1848.27001953125,0],["2008-05-06",1849.81005859375,1859.27001953125,1843.3599853515625,1859.06005859375,0],["2008-05-07",1863.77001953125,1868.0899658203125,1839.760009765625,1854.010009765625,0],["2008-05-08",1831.1700439453125,1854.550048828125,1830.4599609375,1848.0,0],["2008-05-09",1854.72998046875,1854.72998046875,1818.27001953125,1823.699951171875,0],["2008-05-13",1829.3699951171875,1842.800048828125,1813.97998046875,1842.800048828125,0],["2008-05-14",1841.43994140625,1848.02001953125,1828.0699462890625,1843.75,0],["2008-05-15",1852.739990234375,1886.949951171875,1852.6700439453125,1885.7099609375,0],["2008-05-16",1893.989990234375,1899.5699462890625,1882.68994140625,1888.8800048828125,0],["2008-05-19",1893.5400390625,1901.1300048828125,1875.050048828125,1885.3699951171875,0],["2008-05-20",1886.52001953125,1889.8499755859375,1857.050048828125,1873.1500244140625,0],["2008-05-21",1848.969970703125,1861.5799560546875,1844.949951171875,1847.510009765625,0],["2008-05-22",1826.06005859375,1836.6300048828125,1810.6800537109375,1835.4200439453125,0],["2008-05-23",1836.4200439453125,1840.780029296875,1826.1600341796875,1827.93994140625,0],["2008-05-26",1813.6300048828125,1820.739990234375,1791.4000244140625,1800.5799560546875,0],["2008-05-27",1806.199951171875,1825.47998046875,1806.199951171875,1825.22998046875,0],["2008-05-28",1835.3800048828125,1835.7099609375,1802.010009765625,1805.6400146484375,0],["2008-05-29",1819.3299560546875,1842.56005859375,1819.3299560546875,1841.219970703125,0],["2008-05-30",1846.97998046875,1852.3599853515625,1833.4200439453125,1852.02001953125,0],["2008-06-02",1848.300048828125,1853.5,1831.6600341796875,1847.530029296875,0],["2008-06-03",1832.31005859375,1836.7099609375,1814.5,1819.3900146484375,0],["2008-06-04",1821.300048828125,1836.1300048828125,1813.1199951171875,1833.81005859375,0],["2008-06-05",1830.1400146484375,1832.8199462890625,1816.3499755859375,1832.31005859375,0],["2008-06-09",1787.9000244140625,1810.2099609375,1785.1600341796875,1808.9599609375,0],["2008-06-10",1813.3599853515625,1814.06005859375,1765.3499755859375,1774.3800048828125,0],["2008-06-11",1781.1400146484375,1786.97998046875,1760.6600341796875,1781.6700439453125,0],["2008-06-12",1755.9000244140625,1761.2900390625,1739.3599853515625,1739.3599853515625,0],["2008-06-13",1753.6700439453125,1760.719970703125,1730.25,1747.3499755859375,0],["2008-06-16",1763.8599853515625,1768.6300048828125,1755.550048828125,1760.8199462890625,0],["2008-06-17",1766.3399658203125,1767.5,1738.7099609375,1750.7099609375,0],["2008-06-18",1745.5,1775.1099853515625,1742.6800537109375,1774.1300048828125,0],["2008-06-19",1756.3599853515625,1757.260009765625,1731.510009765625,1740.719970703125,0],["2008-06-20",1752.949951171875,1755.5999755859375,1723.4100341796875,1731.0,0],["2008-06-23",1705.6099853515625,1720.739990234375,1694.7900390625,1715.5899658203125,0],["2008-06-24",1706.9200439453125,1717.22998046875,1699.81005859375,1710.8399658203125,0],["2008-06-25",1710.449951171875,1717.81005859375,1695.010009765625,1717.7900390625,0],["2008-06-26",1717.5699462890625,1734.8599853515625,1714.3800048828125,1717.6600341796875,0],["2008-06-27",1673.27001953125,1685.8800048828125,1669.68994140625,1684.449951171875,0],["2008-06-30",1682.8599853515625,1689.6099853515625,1671.1099853515625,1674.9200439453125,0],["2008-07-01",1675.699951171875,1681.449951171875,1652.030029296875,1666.4599609375,0],["2008-07-02",1665.52001953125,1667.969970703125,1607.8800048828125,1623.5999755859375,0],["2008-07-03",1591.2099609375,1616.6500244140625,1580.8299560546875,1606.5400390625,0],["2008-07-04",1604.469970703125,1610.6500244140625,1574.5999755859375,1577.93994140625,0],["2008-07-07",1568.25,1583.489990234375,1560.0,1579.719970703125,0],["2008-07-08",1577.0400390625,1577.0400390625,1509.199951171875,1533.469970703125,0],["2008-07-09",1557.0699462890625,1563.0699462890625,1519.050048828125,1519.3800048828125,0],["2008-07-10",1498.780029296875,1542.3399658203125,1495.43994140625,1537.4300537109375,0],["2008-07-11",1543.010009765625,1573.06005859375,1526.6700439453125,1567.510009765625,0],["2008-07-14",1562.8800048828125,1581.699951171875,1554.010009765625,1558.6199951171875,0],["2008-07-15",1550.949951171875,1550.949951171875,1506.4100341796875,1509.3299560546875,0],["2008-07-16",1518.5699462890625,1529.8699951171875,1488.75,1507.4000244140625,0],["2008-07-17",1541.3800048828125,1546.8399658203125,1524.8499755859375,1525.56005859375,0],["2008-07-18",1542.72998046875,1542.9100341796875,1504.0,1509.989990234375,0],["2008-07-21",1530.6800537109375,1569.449951171875,1530.050048828125,1562.9200439453125,0],["2008-07-22",1551.0899658203125,1563.75,1549.0,1561.22998046875,0],["2008-07-23",1586.27001953125,1598.8900146484375,1577.93994140625,1591.760009765625,0],["2008-07-24",1603.52001953125,1627.8699951171875,1603.239990234375,1626.1400146484375,0],["2008-07-25",1595.280029296875,1610.449951171875,1589.47998046875,1597.9300537109375,0],["2008-07-28",1609.5699462890625,1611.1500244140625,1588.56005859375,1598.2900390625,0],["2008-07-29",1572.1600341796875,1573.6199951171875,1542.8900146484375,1567.199951171875,0],["2008-07-30",1594.0400390625,1595.8399658203125,1572.1700439453125,1577.699951171875,0],["2008-07-31",1583.989990234375,1600.1500244140625,1577.81005859375,1594.6700439453125,0],["2008-08-01",1578.550048828125,1587.489990234375,1562.2900390625,1573.77001953125,0],["2008-08-04",1567.010009765625,1571.22998046875,1531.52001953125,1543.050048828125,0],["2008-08-05",1540.3199462890625,1556.9599609375,1533.4300537109375,1535.5400390625,0],["2008-08-06",1567.300048828125,1580.25,1560.8800048828125,1578.7099609375,0],["2008-08-07",1577.3599853515625,1582.510009765625,1553.2099609375,1564.0,0],["2008-08-08",1547.699951171875,1573.1800537109375,1544.0999755859375,1568.719970703125,0],["2008-08-11",1592.300048828125,1597.31005859375,1581.0899658203125,1581.0899658203125,0],["2008-08-12",1581.0999755859375,1590.1199951171875,1570.8800048828125,1577.1199951171875,0],["2008-08-13",1572.8699951171875,1581.4599609375,1553.93994140625,1562.719970703125,0],["2008-08-14",1553.6500244140625,1578.300048828125,1553.6500244140625,1572.18994140625,0],["2008-08-18",1579.1300048828125,1582.760009765625,1561.5699462890625,1567.7099609375,0],["2008-08-19",1554.2099609375,1554.9200439453125,1528.31005859375,1541.4100341796875,0],["2008-08-20",1531.8699951171875,1549.530029296875,1524.8699951171875,1540.7099609375,0],["2008-08-21",1539.550048828125,1540.449951171875,1511.68994140625,1512.5899658203125,0],["2008-08-22",1508.6700439453125,1508.6700439453125,1477.550048828125,1496.9100341796875,0],["2008-08-25",1505.1300048828125,1510.97998046875,1496.6300048828125,1502.1099853515625,0],["2008-08-26",1477.0400390625,1502.3299560546875,1474.6400146484375,1490.25,0],["2008-08-27",1487.780029296875,1498.3800048828125,1466.4599609375,1493.9200439453125,0],["2008-08-28",1503.260009765625,1503.739990234375,1473.0,1474.1500244140625,0],["2008-08-29",1488.25,1496.1400146484375,1470.8699951171875,1474.239990234375,0],["2008-09-01",1453.1400146484375,1456.68994140625,1413.4300537109375,1414.4300537109375,0],["2008-09-02",1418.260009765625,1430.4300537109375,1392.550048828125,1407.1400146484375,0],["2008-09-03",1403.8900146484375,1430.93994140625,1396.1300048828125,1426.8900146484375,0],["2008-09-04",1421.1600341796875,1436.6199951171875,1409.3299560546875,1426.4300537109375,0],["2008-09-05",1394.3900146484375,1415.239990234375,1393.3299560546875,1404.3800048828125,0],["2008-09-08",1437.5899658203125,1481.4100341796875,1437.5899658203125,1476.6500244140625,0],["2008-09-09",1469.5400390625,1469.5400390625,1446.530029296875,1454.5,0],["2008-09-10",1432.9000244140625,1466.260009765625,1430.050048828125,1464.97998046875,0],["2008-09-11",1459.68994140625,1467.9000244140625,1439.3800048828125,1443.239990234375,0],["2008-09-12",1468.4100341796875,1480.77001953125,1463.5799560546875,1477.9200439453125,0],["2008-09-16",1381.239990234375,1401.7900390625,1372.550048828125,1387.75,0],["2008-09-17",1420.489990234375,1441.239990234375,1412.5999755859375,1425.260009765625,0],["2008-09-18",1385.469970703125,1400.3499755859375,1366.8800048828125,1392.4200439453125,0],["2008-09-19",1441.31005859375,1464.5899658203125,1435.719970703125,1455.780029296875,0],["2008-09-22",1472.0799560546875,1488.93994140625,1457.0999755859375,1460.3399658203125,0],["2008-09-23",1447.9000244140625,1484.010009765625,1445.5,1481.3699951171875,0],["2008-09-24",1479.0400390625,1501.0899658203125,1472.31005859375,1495.97998046875,0],["2008-09-25",1487.72998046875,1503.8299560546875,1469.22998046875,1501.6300048828125,0],["2008-09-26",1492.4200439453125,1498.739990234375,1469.8299560546875,1476.3299560546875,0],["2008-09-29",1491.1099853515625,1496.300048828125,1449.3299560546875,1456.3599853515625,0],["2008-09-30",1383.969970703125,1448.06005859375,1376.719970703125,1448.06005859375,0],["2008-10-01",1453.4000244140625,1453.4000244140625,1429.5699462890625,1439.6700439453125,0],["2008-10-02",1450.1600341796875,1458.6800537109375,1410.3499755859375,1419.6500244140625,0],["2008-10-06",1389.6800537109375,1389.6800537109375,1351.719970703125,1358.75,0],["2008-10-07",1340.9200439453125,1371.239990234375,1321.81005859375,1366.0999755859375,0],["2008-10-08",1323.9599609375,1334.3399658203125,1281.469970703125,1286.68994140625,0],["2008-10-09",1289.6700439453125,1324.3599853515625,1274.4599609375,1294.8900146484375,0],["2008-10-10",1248.530029296875,1248.530029296875,1178.510009765625,1241.469970703125,0],["2008-10-13",1272.949951171875,1294.18994140625,1252.43994140625,1288.530029296875,0],["2008-10-14",1342.31005859375,1367.699951171875,1339.8599853515625,1367.68994140625,0],["2008-10-15",1338.4599609375,1353.43994140625,1327.4200439453125,1340.280029296875,0],["2008-10-16",1258.3800048828125,1265.8499755859375,1205.1400146484375,1213.780029296875,0],["2008-10-17",1245.1500244140625,1245.1500244140625,1166.8800048828125,1180.6700439453125,0],["2008-10-20",1195.9000244140625,1211.0899658203125,1149.3900146484375,1207.6300048828125,0],["2008-10-21",1223.75,1232.72998046875,1181.8800048828125,1196.0999755859375,0],["2008-10-22",1190.5,1195.280029296875,1095.56005859375,1134.5899658203125,0],["2008-10-23",1089.5699462890625,1089.5699462890625,1028.5,1049.7099609375,0],["2008-10-24",1051.5799560546875,1051.9200439453125,925.5700073242188,938.75,0],["2008-10-27",937.1799926757812,966.4099731445312,892.1599731445312,946.4500122070312,0],["2008-10-28",916.8499755859375,1012.72998046875,901.489990234375,999.1599731445312,0],["2008-10-29",1047.47998046875,1078.3299560546875,920.3499755859375,968.969970703125,0],["2008-10-30",1036.8299560546875,1094.8900146484375,992.8900146484375,1084.719970703125,0],["2008-10-31",1083.1400146484375,1158.6600341796875,1061.4599609375,1113.06005859375,0],["2008-11-03",1117.1300048828125,1158.8699951171875,1109.3199462890625,1129.0799560546875,0],["2008-11-04",1135.530029296875,1154.449951171875,1114.4100341796875,1153.3499755859375,0],["2008-11-05",1184.9200439453125,1217.8199462890625,1159.6700439453125,1181.5,0],["2008-11-06",1133.780029296875,1140.8499755859375,1081.7900390625,1092.219970703125,0],["2008-11-07",1054.3499755859375,1134.5,1038.719970703125,1134.489990234375,0],["2008-11-10",1152.260009765625,1165.5699462890625,1124.1300048828125,1152.4599609375,0],["2008-11-11",1133.3399658203125,1160.300048828125,1114.5,1128.72998046875,0],["2008-11-12",1103.8800048828125,1143.1800537109375,1096.6300048828125,1123.8599853515625,0],["2008-11-13",1074.75,1088.4599609375,1040.3399658203125,1088.43994140625,0],["2008-11-14",1126.93994140625,1129.4000244140625,1078.43994140625,1088.260009765625,0],["2008-11-17",1074.3299560546875,1104.6600341796875,1050.4000244140625,1078.3199462890625,0],["2008-11-18",1053.2900390625,1075.6800537109375,1036.0999755859375,1036.1600341796875,0],["2008-11-19",1038.739990234375,1038.739990234375,994.5700073242188,1016.8200073242188,0],["2008-11-20",967.4600219726562,984.510009765625,947.4400024414062,948.6900024414062,0],["2008-11-21",929.739990234375,1013.1199951171875,914.02001953125,1003.72998046875,0],["2008-11-24",996.22998046875,1014.489990234375,969.489990234375,970.1400146484375,0],["2008-11-25",1016.0900268554688,1029.4599609375,966.280029296875,983.3200073242188,0],["2008-11-26",993.0700073242188,1030.699951171875,993.0700073242188,1029.780029296875,0],["2008-11-27",1058.6300048828125,1070.6700439453125,1046.4599609375,1063.47998046875,0],["2008-11-28",1066.8399658203125,1084.030029296875,1061.52001953125,1076.0699462890625,0],["2008-12-01",1074.0,1083.010009765625,1058.6199951171875,1058.6199951171875,0],["2008-12-02",1007.7100219726562,1038.4100341796875,1007.260009765625,1023.2000122070312,0],["2008-12-03",1038.4100341796875,1038.4100341796875,1013.5599975585938,1022.6699829101562,0],["2008-12-04",1042.1600341796875,1042.1600341796875,997.0,1006.5399780273438,0],["2008-12-05",1017.47998046875,1032.6800537109375,1008.2999877929688,1028.1300048828125,0],["2008-12-08",1041.4100341796875,1111.27001953125,1037.6400146484375,1105.050048828125,0],["2008-12-09",1116.0899658203125,1120.6600341796875,1092.489990234375,1105.8399658203125,0],["2008-12-10",1112.43994140625,1155.0799560546875,1105.7099609375,1145.8699951171875,0],["2008-12-11",1145.06005859375,1166.27001953125,1135.5,1154.4300537109375,0],["2008-12-12",1128.6600341796875,1152.989990234375,1089.93994140625,1103.8199462890625,0],["2008-12-15",1138.4200439453125,1164.719970703125,1138.4200439453125,1158.18994140625,0],["2008-12-16",1148.6800537109375,1165.2900390625,1137.050048828125,1161.56005859375,0],["2008-12-17",1190.0899658203125,1196.3699951171875,1146.0400390625,1169.75,0],["2008-12-18",1183.3800048828125,1189.8299560546875,1164.5999755859375,1175.9100341796875,0],["2008-12-19",1174.239990234375,1194.52001953125,1171.3800048828125,1180.969970703125,0],["2008-12-22",1189.8499755859375,1201.1400146484375,1167.6300048828125,1179.6099853515625,0],["2008-12-23",1168.1500244140625,1175.3199462890625,1140.1300048828125,1144.31005859375,0],["2008-12-24",1140.0799560546875,1143.6800537109375,1113.1700439453125,1128.510009765625,0],["2008-12-26",1128.5400390625,1134.5699462890625,1108.8599853515625,1117.8599853515625,0],["2008-12-29",1109.4000244140625,1118.3499755859375,1084.260009765625,1117.5899658203125,0],["2008-12-30",1124.5999755859375,1144.239990234375,1121.3199462890625,1124.469970703125,0],["2009-01-02",1132.8699951171875,1157.4000244140625,1118.8399658203125,1157.4000244140625,0],["2009-01-05",1180.97998046875,1185.219970703125,1166.6600341796875,1173.5699462890625,0],["2009-01-06",1183.52001953125,1203.5899658203125,1179.93994140625,1194.280029296875,0],["2009-01-07",1198.8499755859375,1228.56005859375,1195.199951171875,1228.1700439453125,0],["2009-01-08",1212.699951171875,1218.4300537109375,1195.1500244140625,1205.699951171875,0],["2009-01-09",1214.5,1220.5899658203125,1179.06005859375,1180.9599609375,0],["2009-01-12",1170.68994140625,1177.18994140625,1150.4100341796875,1156.75,0],["2009-01-13",1147.989990234375,1168.0400390625,1133.93994140625,1167.7099609375,0],["2009-01-14",1161.010009765625,1184.52001953125,1151.800048828125,1182.6800537109375,0],["2009-01-15",1138.469970703125,1145.4100341796875,1108.1500244140625,1111.3399658203125,0],["2009-01-16",1120.68994140625,1135.7900390625,1109.68994140625,1135.199951171875,0],["2009-01-19",1146.0899658203125,1159.8800048828125,1141.31005859375,1150.6500244140625,0],["2009-01-20",1136.1600341796875,1136.47998046875,1115.0699462890625,1126.81005859375,0],["2009-01-21",1087.4300537109375,1118.4000244140625,1085.719970703125,1103.6099853515625,0],["2009-01-22",1125.219970703125,1127.3499755859375,1106.739990234375,1116.22998046875,0],["2009-01-23",1105.4300537109375,1105.4300537109375,1087.6600341796875,1093.4000244140625,0],["2009-01-28",1123.22998046875,1160.18994140625,1122.3299560546875,1157.97998046875,0],["2009-01-29",1165.8199462890625,1179.1500244140625,1160.75,1166.56005859375,0],["2009-01-30",1147.5699462890625,1163.760009765625,1144.52001953125,1162.1099853515625,0],["2009-02-02",1145.8699951171875,1170.699951171875,1136.3699951171875,1146.949951171875,0],["2009-02-03",1152.93994140625,1174.280029296875,1137.8299560546875,1163.199951171875,0],["2009-02-04",1183.219970703125,1195.52001953125,1176.0999755859375,1195.3699951171875,0],["2009-02-05",1187.050048828125,1206.72998046875,1177.8800048828125,1177.8800048828125,0],["2009-02-06",1199.1700439453125,1210.260009765625,1190.6700439453125,1210.260009765625,0],["2009-02-09",1224.43994140625,1227.72998046875,1199.9300537109375,1202.68994140625,0],["2009-02-10",1215.050048828125,1219.760009765625,1186.3299560546875,1198.8699951171875,0],["2009-02-11",1168.4200439453125,1193.550048828125,1162.5699462890625,1190.1800537109375,0],["2009-02-12",1183.6800537109375,1187.3499755859375,1162.5799560546875,1179.8399658203125,0],["2009-02-13",1179.6300048828125,1192.47998046875,1165.25,1192.43994140625,0],["2009-02-16",1183.52001953125,1199.5,1174.72998046875,1175.469970703125,0],["2009-02-17",1167.219970703125,1167.219970703125,1121.4100341796875,1127.18994140625,0],["2009-02-18",1111.3499755859375,1120.6500244140625,1096.0,1113.18994140625,0],["2009-02-19",1109.989990234375,1121.27001953125,1092.9599609375,1107.0999755859375,0],["2009-02-20",1095.25,1102.43994140625,1056.3399658203125,1065.949951171875,0],["2009-02-23",1058.5400390625,1099.550048828125,1051.52001953125,1099.550048828125,0],["2009-02-24",1061.56005859375,1071.9300537109375,1055.8599853515625,1063.8800048828125,0],["2009-02-25",1094.699951171875,1095.72998046875,1061.5999755859375,1067.0799560546875,0],["2009-02-26",1077.7099609375,1100.449951171875,1036.6700439453125,1054.7900390625,0],["2009-02-27",1056.7099609375,1076.81005859375,1048.050048828125,1063.030029296875,0],["2009-03-02",1044.280029296875,1044.280029296875,1010.8699951171875,1018.8099975585938,0],["2009-03-03",993.8499755859375,1029.1800537109375,992.6900024414062,1025.5699462890625,0],["2009-03-04",1018.9000244140625,1062.68994140625,1008.6699829101562,1059.260009765625,0],["2009-03-05",1068.25,1074.56005859375,1050.9000244140625,1058.1800537109375,0],["2009-03-06",1036.2900390625,1059.3299560546875,1036.2900390625,1055.030029296875,0],["2009-03-09",1068.97998046875,1077.1300048828125,1052.4100341796875,1071.72998046875,0],["2009-03-10",1060.6099853515625,1096.5899658203125,1060.6099853515625,1092.199951171875,0],["2009-03-11",1122.9100341796875,1127.8800048828125,1118.1199951171875,1127.510009765625,0],["2009-03-12",1126.5999755859375,1132.300048828125,1107.5999755859375,1128.3900146484375,0],["2009-03-13",1137.3499755859375,1147.8299560546875,1124.7099609375,1126.030029296875,0],["2009-03-16",1126.0899658203125,1142.5799560546875,1119.3299560546875,1125.4599609375,0],["2009-03-17",1140.3199462890625,1166.5999755859375,1132.75,1163.8800048828125,0],["2009-03-18",1176.8599853515625,1176.8599853515625,1157.1099853515625,1169.949951171875,0],["2009-03-19",1180.3900146484375,1186.9100341796875,1158.18994140625,1161.81005859375,0],["2009-03-20",1165.030029296875,1180.3800048828125,1163.5899658203125,1170.93994140625,0],["2009-03-23",1179.5999755859375,1201.22998046875,1179.1300048828125,1199.5,0],["2009-03-24",1225.93994140625,1225.93994140625,1205.0799560546875,1221.699951171875,0],["2009-03-25",1216.2900390625,1229.02001953125,1211.199951171875,1229.02001953125,0],["2009-03-26",1226.510009765625,1243.969970703125,1216.489990234375,1243.800048828125,0],["2009-03-27",1248.699951171875,1256.699951171875,1233.949951171875,1237.510009765625,0],["2009-03-30",1239.800048828125,1244.780029296875,1196.3199462890625,1197.4599609375,0],["2009-03-31",1205.97998046875,1228.2099609375,1203.1600341796875,1206.260009765625,0],["2009-04-01",1214.06005859375,1238.0400390625,1201.7099609375,1233.3599853515625,0],["2009-04-02",1254.3800048828125,1278.56005859375,1249.93994140625,1276.969970703125,0],["2009-04-03",1288.56005859375,1292.5999755859375,1274.449951171875,1283.75,0],["2009-04-06",1292.4200439453125,1315.300048828125,1292.4200439453125,1297.8499755859375,0],["2009-04-07",1296.3199462890625,1304.280029296875,1282.4100341796875,1300.0999755859375,0],["2009-04-08",1284.97998046875,1287.5899658203125,1260.72998046875,1262.0699462890625,0],["2009-04-09",1274.030029296875,1317.2900390625,1272.02001953125,1316.3499755859375,0],["2009-04-10",1340.8699951171875,1355.68994140625,1319.52001953125,1336.0400390625,0],["2009-04-13",1341.739990234375,1353.27001953125,1328.989990234375,1338.260009765625,0],["2009-04-14",1353.25,1356.31005859375,1323.6400146484375,1342.6300048828125,0],["2009-04-15",1321.5999755859375,1341.3199462890625,1305.1600341796875,1333.0899658203125,0],["2009-04-16",1356.8800048828125,1371.280029296875,1334.6500244140625,1336.719970703125,0],["2009-04-17",1354.9300537109375,1360.9000244140625,1316.1099853515625,1329.0,0],["2009-04-20",1331.760009765625,1338.9000244140625,1311.72998046875,1336.3900146484375,0],["2009-04-21",1307.949951171875,1338.47998046875,1303.219970703125,1336.81005859375,0],["2009-04-22",1347.7900390625,1360.4100341796875,1336.4100341796875,1356.02001953125,0],["2009-04-23",1367.300048828125,1371.949951171875,1353.1600341796875,1368.800048828125,0],["2009-04-24",1371.81005859375,1375.800048828125,1343.550048828125,1354.0999755859375,0],["2009-04-27",1358.199951171875,1366.6600341796875,1334.02001953125,1339.8299560546875,0],["2009-04-28",1344.77001953125,1353.800048828125,1298.8599853515625,1300.239990234375,0],["2009-04-29",1310.6199951171875,1338.4300537109375,1299.97998046875,1338.4200439453125,0],["2009-04-30",1353.6700439453125,1377.8199462890625,1350.4599609375,1369.3599853515625,0],["2009-05-04",1386.02001953125,1397.9200439453125,1381.1199951171875,1397.9200439453125,0],["2009-05-06",1399.8199462890625,1408.5699462890625,1385.3499755859375,1393.449951171875,0],["2009-05-07",1414.550048828125,1415.47998046875,1389.8199462890625,1401.0799560546875,0],["2009-05-08",1400.469970703125,1412.1400146484375,1390.8299560546875,1412.1300048828125,0],["2009-05-11",1416.4200439453125,1420.31005859375,1405.4200439453125,1415.1600341796875,0],["2009-05-12",1406.43994140625,1411.2099609375,1395.9100341796875,1403.510009765625,0],["2009-05-13",1409.5899658203125,1414.6300048828125,1400.3499755859375,1414.52001953125,0],["2009-05-14",1395.5999755859375,1400.3800048828125,1380.9100341796875,1380.949951171875,0],["2009-05-15",1395.1500244140625,1399.8399658203125,1385.8299560546875,1391.72998046875,0],["2009-05-18",1385.7099609375,1387.199951171875,1366.5799560546875,1386.6800537109375,0],["2009-05-19",1416.949951171875,1428.2099609375,1411.8900146484375,1428.2099609375,0],["2009-05-20",1427.97998046875,1436.9200439453125,1424.5999755859375,1435.699951171875,0],["2009-05-21",1431.030029296875,1433.0699462890625,1412.72998046875,1421.6500244140625,0],["2009-05-22",1406.27001953125,1431.3199462890625,1402.800048828125,1403.75,0],["2009-05-25",1393.989990234375,1414.1400146484375,1315.2099609375,1400.9000244140625,0],["2009-05-26",1407.5799560546875,1409.2900390625,1361.5799560546875,1372.0400390625,0],["2009-05-27",1394.739990234375,1396.77001953125,1360.300048828125,1362.02001953125,0],["2009-05-28",1355.8900146484375,1392.1700439453125,1345.0999755859375,1392.1700439453125,0],["2009-05-29",1393.25,1398.43994140625,1380.6800537109375,1395.8900146484375,0],["2009-06-01",1394.9200439453125,1415.0999755859375,1384.449951171875,1415.0999755859375,0],["2009-06-02",1437.1500244140625,1437.760009765625,1411.6199951171875,1412.8499755859375,0],["2009-06-03",1423.800048828125,1427.050048828125,1402.760009765625,1414.8900146484375,0],["2009-06-04",1410.239990234375,1411.1099853515625,1375.93994140625,1378.1400146484375,0],["2009-06-05",1392.6300048828125,1394.7099609375,1373.239990234375,1394.7099609375,0],["2009-06-08",1394.22998046875,1411.27001953125,1387.4100341796875,1393.300048828125,0],["2009-06-09",1406.6600341796875,1410.0,1371.52001953125,1371.8399658203125,0],["2009-06-10",1379.6099853515625,1414.8800048828125,1376.4599609375,1414.8800048828125,0],["2009-06-11",1411.9200439453125,1435.280029296875,1407.5,1419.3900146484375,0],["2009-06-12",1428.8699951171875,1436.22998046875,1416.5,1428.5899658203125,0],["2009-06-15",1427.75,1427.75,1401.18994140625,1412.4200439453125,0],["2009-06-16",1394.699951171875,1410.010009765625,1389.3299560546875,1399.1500244140625,0],["2009-06-17",1391.969970703125,1397.2099609375,1384.1300048828125,1391.1700439453125,0],["2009-06-18",1390.219970703125,1396.75,1371.3800048828125,1375.760009765625,0],["2009-06-19",1386.52001953125,1388.75,1369.760009765625,1383.3399658203125,0],["2009-06-22",1381.8499755859375,1399.9200439453125,1379.75,1399.7099609375,0],["2009-06-23",1369.8699951171875,1374.43994140625,1354.97998046875,1360.5400390625,0],["2009-06-24",1366.010009765625,1370.0,1350.31005859375,1363.7900390625,0],["2009-06-25",1366.780029296875,1402.3499755859375,1366.780029296875,1392.72998046875,0],["2009-06-26",1401.5699462890625,1404.010009765625,1388.3800048828125,1394.530029296875,0],["2009-06-29",1399.6400146484375,1408.93994140625,1386.030029296875,1388.449951171875,0],["2009-06-30",1402.300048828125,1409.0999755859375,1385.760009765625,1390.0699462890625,0],["2009-07-01",1386.3299560546875,1414.7900390625,1381.0899658203125,1411.6600341796875,0],["2009-07-02",1419.1500244140625,1419.1500244140625,1403.1800537109375,1411.47998046875,0],["2009-07-03",1389.9300537109375,1420.0400390625,1389.3900146484375,1420.0400390625,0],["2009-07-06",1419.1700439453125,1434.31005859375,1416.199951171875,1428.93994140625,0],["2009-07-07",1434.469970703125,1439.5699462890625,1426.949951171875,1434.199951171875,0],["2009-07-08",1424.9200439453125,1431.02001953125,1412.6800537109375,1431.02001953125,0],["2009-07-09",1428.739990234375,1443.81005859375,1426.4100341796875,1430.8900146484375,0],["2009-07-10",1435.52001953125,1436.5,1415.989990234375,1428.6199951171875,0],["2009-07-13",1426.31005859375,1426.31005859375,1378.1199951171875,1378.1199951171875,0],["2009-07-14",1400.530029296875,1402.0,1377.5999755859375,1385.56005859375,0],["2009-07-15",1402.760009765625,1422.4100341796875,1402.280029296875,1420.8599853515625,0],["2009-07-16",1438.02001953125,1442.0999755859375,1426.510009765625,1432.219970703125,0],["2009-07-17",1443.489990234375,1445.5999755859375,1432.800048828125,1440.0999755859375,0],["2009-07-20",1447.8499755859375,1480.489990234375,1447.1099853515625,1478.510009765625,0],["2009-07-21",1489.449951171875,1496.8699951171875,1480.6400146484375,1488.989990234375,0],["2009-07-22",1492.3699951171875,1496.489990234375,1485.0400390625,1494.0400390625,0],["2009-07-23",1495.3900146484375,1504.699951171875,1484.8299560546875,1496.489990234375,0],["2009-07-24",1508.3199462890625,1510.8199462890625,1496.8900146484375,1502.5899658203125,0],["2009-07-27",1510.75,1529.260009765625,1505.8499755859375,1524.050048828125,0],["2009-07-28",1521.489990234375,1528.550048828125,1518.5,1526.030029296875,0],["2009-07-29",1524.0799560546875,1529.800048828125,1516.030029296875,1524.3199462890625,0],["2009-07-30",1524.56005859375,1535.3599853515625,1511.1300048828125,1534.739990234375,0],["2009-07-31",1543.050048828125,1559.0699462890625,1536.8599853515625,1557.2900390625,0],["2009-08-03",1561.93994140625,1570.010009765625,1554.77001953125,1564.97998046875,0],["2009-08-04",1576.949951171875,1586.1199951171875,1558.469970703125,1566.3699951171875,0],["2009-08-05",1571.7099609375,1575.030029296875,1557.7900390625,1559.469970703125,0],["2009-08-06",1555.6400146484375,1572.1700439453125,1546.5,1565.0400390625,0],["2009-08-07",1563.1300048828125,1576.800048828125,1559.1800537109375,1576.0,0],["2009-08-10",1585.3499755859375,1588.1500244140625,1573.219970703125,1576.1099853515625,0],["2009-08-11",1572.3299560546875,1580.43994140625,1570.510009765625,1579.2099609375,0],["2009-08-12",1571.739990234375,1571.739990234375,1552.510009765625,1565.3499755859375,0],["2009-08-13",1578.949951171875,1581.3399658203125,1564.6400146484375,1564.6400146484375,0],["2009-08-14",1582.2099609375,1594.4599609375,1579.1700439453125,1591.4100341796875,0],["2009-08-17",1588.72998046875,1588.72998046875,1541.739990234375,1547.06005859375,0],["2009-08-18",1534.219970703125,1560.72998046875,1530.6500244140625,1550.239990234375,0],["2009-08-19",1555.030029296875,1564.9000244140625,1545.9300537109375,1545.9599609375,0],["2009-08-20",1559.989990234375,1577.0799560546875,1544.5,1576.3900146484375,0],["2009-08-21",1582.6099853515625,1590.1500244140625,1564.449951171875,1580.97998046875,0],["2009-08-24",1604.31005859375,1614.050048828125,1602.3399658203125,1612.219970703125,0],["2009-08-25",1603.030029296875,1610.3299560546875,1596.0,1601.3800048828125,0],["2009-08-26",1607.699951171875,1615.050048828125,1602.4000244140625,1614.1199951171875,0],["2009-08-27",1608.8299560546875,1614.0699462890625,1590.97998046875,1599.3299560546875,0],["2009-08-28",1612.9300537109375,1616.2900390625,1599.6800537109375,1607.93994140625,0],["2009-08-31",1607.6099853515625,1611.6500244140625,1580.280029296875,1591.8499755859375,0],["2009-09-01",1592.2900390625,1624.3399658203125,1583.1099853515625,1623.06005859375,0],["2009-09-02",1598.6600341796875,1622.8199462890625,1592.47998046875,1613.1600341796875,0],["2009-09-03",1614.530029296875,1620.06005859375,1605.9599609375,1613.530029296875,0],["2009-09-04",1623.0699462890625,1623.0699462890625,1597.199951171875,1608.9000244140625,0],["2009-09-07",1618.7900390625,1619.97998046875,1601.0400390625,1608.5699462890625,0],["2009-09-08",1616.47998046875,1622.72998046875,1610.9100341796875,1619.68994140625,0],["2009-09-09",1622.25,1622.81005859375,1602.68994140625,1607.77001953125,0],["2009-09-10",1615.7099609375,1644.6800537109375,1613.760009765625,1644.6800537109375,0],["2009-09-11",1644.31005859375,1653.77001953125,1639.8299560546875,1651.699951171875,0],["2009-09-14",1653.1700439453125,1653.5899658203125,1628.9599609375,1634.9100341796875,0],["2009-09-15",1646.2900390625,1654.9200439453125,1640.8699951171875,1653.4000244140625,0],["2009-09-16",1660.4300537109375,1693.8399658203125,1660.4300537109375,1683.3299560546875,0],["2009-09-17",1700.18994140625,1704.8800048828125,1682.0400390625,1695.469970703125,0],["2009-09-18",1695.1700439453125,1713.219970703125,1691.6400146484375,1699.7099609375,0],["2009-09-21",1700.56005859375,1709.3399658203125,1691.9200439453125,1695.5,0],["2009-09-22",1701.9599609375,1720.72998046875,1701.5699462890625,1718.8800048828125,0],["2009-09-23",1723.030029296875,1723.1700439453125,1705.97998046875,1711.469970703125,0],["2009-09-24",1706.18994140625,1715.550048828125,1680.9599609375,1693.8800048828125,0],["2009-09-25",1686.4100341796875,1691.7099609375,1662.52001953125,1691.47998046875,0],["2009-09-28",1678.5699462890625,1685.3399658203125,1668.969970703125,1675.550048828125,0],["2009-09-29",1695.93994140625,1696.7099609375,1680.68994140625,1690.050048828125,0],["2009-09-30",1688.5999755859375,1704.239990234375,1665.9000244140625,1673.1400146484375,0],["2009-10-01",1680.4599609375,1685.010009765625,1629.550048828125,1644.6300048828125,0],["2009-10-05",1622.0999755859375,1629.010009765625,1603.7099609375,1606.9000244140625,0],["2009-10-06",1620.31005859375,1626.02001953125,1590.469970703125,1598.43994140625,0],["2009-10-07",1619.0699462890625,1625.1099853515625,1598.0,1598.0,0],["2009-10-08",1607.8599853515625,1615.4599609375,1591.1500244140625,1615.4599609375,0],["2009-10-09",1622.1199951171875,1648.97998046875,1614.6099853515625,1646.7900390625,0],["2009-10-12",1660.18994140625,1661.3699951171875,1631.5899658203125,1639.81005859375,0],["2009-10-13",1634.489990234375,1642.780029296875,1614.4599609375,1628.9300537109375,0],["2009-10-14",1642.0999755859375,1653.219970703125,1637.780029296875,1649.0899658203125,0],["2009-10-15",1661.68994140625,1672.0799560546875,1653.3299560546875,1658.989990234375,0],["2009-10-16",1656.0699462890625,1667.489990234375,1638.489990234375,1640.3599853515625,0],["2009-10-19",1633.3399658203125,1649.68994140625,1614.8499755859375,1649.0699462890625,0],["2009-10-20",1663.949951171875,1665.6500244140625,1649.27001953125,1659.1500244140625,0],["2009-10-21",1649.81005859375,1664.52001953125,1645.56005859375,1653.8599853515625,0],["2009-10-22",1638.010009765625,1650.030029296875,1623.9599609375,1630.3299560546875,0],["2009-10-23",1643.6199951171875,1647.27001953125,1633.1099853515625,1640.1700439453125,0],["2009-10-26",1634.3299560546875,1663.030029296875,1633.9200439453125,1657.1099853515625,0],["2009-10-27",1646.760009765625,1651.6300048828125,1637.1500244140625,1649.530029296875,0],["2009-10-28",1648.800048828125,1652.4599609375,1604.010009765625,1609.7099609375,0],["2009-10-29",1584.52001953125,1587.18994140625,1564.4100341796875,1585.8499755859375,0],["2009-10-30",1605.1199951171875,1605.1199951171875,1580.68994140625,1580.68994140625,0],["2009-11-02",1543.239990234375,1570.1500244140625,1543.239990234375,1559.0899658203125,0],["2009-11-03",1562.0999755859375,1565.010009765625,1549.0999755859375,1549.9200439453125,0],["2009-11-04",1556.02001953125,1579.9300537109375,1550.72998046875,1579.9300537109375,0],["2009-11-05",1568.6700439453125,1571.800048828125,1551.93994140625,1552.239990234375,0],["2009-11-06",1577.6400146484375,1577.6400146484375,1565.47998046875,1572.4599609375,0],["2009-11-09",1577.9200439453125,1592.0999755859375,1573.3599853515625,1576.7900390625,0],["2009-11-10",1595.3299560546875,1600.4100341796875,1580.030029296875,1582.300048828125,0],["2009-11-11",1590.43994140625,1594.8199462890625,1574.780029296875,1594.8199462890625,0],["2009-11-12",1598.550048828125,1603.010009765625,1572.719970703125,1572.72998046875,0],["2009-11-13",1581.5999755859375,1587.0699462890625,1561.9300537109375,1571.989990234375,0],["2009-11-16",1577.6300048828125,1592.47998046875,1566.8299560546875,1592.469970703125,0],["2009-11-17",1599.7900390625,1602.6700439453125,1585.969970703125,1585.97998046875,0],["2009-11-18",1595.8800048828125,1612.6300048828125,1594.8599853515625,1603.969970703125,0],["2009-11-19",1608.93994140625,1625.3499755859375,1608.5799560546875,1620.5400390625,0],["2009-11-20",1613.280029296875,1624.9000244140625,1612.3199462890625,1620.5999755859375,0],["2009-11-23",1623.800048828125,1630.4100341796875,1611.72998046875,1619.050048828125,0],["2009-11-24",1626.9300537109375,1627.1099853515625,1601.1400146484375,1606.4200439453125,0],["2009-11-25",1608.8299560546875,1614.9000244140625,1599.0799560546875,1611.8800048828125,0],["2009-11-26",1606.72998046875,1621.2099609375,1599.510009765625,1599.52001953125,0],["2009-11-27",1574.56005859375,1581.43994140625,1519.4000244140625,1524.5,0],["2009-11-30",1547.6500244140625,1566.510009765625,1547.6500244140625,1555.5999755859375,0],["2009-12-01",1550.3499755859375,1569.719970703125,1541.0899658203125,1569.719970703125,0],["2009-12-02",1582.6199951171875,1597.1199951171875,1579.989990234375,1591.6300048828125,0],["2009-12-03",1597.31005859375,1615.0,1594.5,1615.0,0],["2009-12-04",1609.0699462890625,1629.800048828125,1608.3900146484375,1624.760009765625,0],["2009-12-07",1633.300048828125,1635.719970703125,1625.43994140625,1632.6500244140625,0],["2009-12-08",1630.780029296875,1638.219970703125,1622.31005859375,1627.780029296875,0],["2009-12-09",1615.6500244140625,1634.1700439453125,1609.81005859375,1634.1700439453125,0],["2009-12-10",1635.5799560546875,1652.72998046875,1612.7099609375,1652.72998046875,0],["2009-12-11",1650.5699462890625,1664.050048828125,1641.5400390625,1656.9000244140625,0],["2009-12-14",1662.739990234375,1664.8499755859375,1644.75,1664.77001953125,0],["2009-12-15",1659.77001953125,1667.72998046875,1657.8499755859375,1665.8499755859375,0],["2009-12-16",1666.1600341796875,1670.0999755859375,1652.0999755859375,1664.239990234375,0],["2009-12-17",1663.6500244140625,1664.6500244140625,1647.6600341796875,1647.8399658203125,0],["2009-12-18",1639.25,1651.02001953125,1632.0899658203125,1647.0400390625,0],["2009-12-21",1646.3199462890625,1650.8900146484375,1637.22998046875,1644.22998046875,0],["2009-12-22",1656.1800537109375,1658.0999755859375,1647.2099609375,1655.5400390625,0],["2009-12-23",1661.43994140625,1661.6800537109375,1654.8699951171875,1661.3499755859375,0],["2009-12-24",1663.6600341796875,1687.0799560546875,1662.31005859375,1682.3399658203125,0],["2009-12-28",1695.18994140625,1695.3299560546875,1679.56005859375,1685.5899658203125,0],["2009-12-29",1674.9599609375,1683.050048828125,1662.0699462890625,1672.47998046875,0],["2009-12-30",1670.18994140625,1682.77001953125,1661.1099853515625,1682.77001953125,0],["2010-01-04",1681.7099609375,1696.1400146484375,1681.7099609375,1696.1400146484375,0],["2010-01-05",1701.6199951171875,1702.3900146484375,1686.449951171875,1690.6199951171875,0],["2010-01-06",1697.8800048828125,1706.8900146484375,1696.0999755859375,1705.3199462890625,0],["2010-01-07",1702.9200439453125,1707.9000244140625,1683.449951171875,1683.449951171875,0],["2010-01-08",1694.06005859375,1695.260009765625,1668.8399658203125,1695.260009765625,0],["2010-01-11",1700.7900390625,1705.72998046875,1694.1199951171875,1694.1199951171875,0],["2010-01-12",1695.8299560546875,1701.1600341796875,1683.2900390625,1698.6400146484375,0],["2010-01-13",1683.510009765625,1687.5799560546875,1671.1099853515625,1671.4100341796875,0],["2010-01-14",1680.6800537109375,1692.780029296875,1677.4599609375,1685.77001953125,0],["2010-01-15",1694.6500244140625,1704.4300537109375,1686.1199951171875,1701.800048828125,0],["2010-01-18",1696.1400146484375,1716.6199951171875,1688.8900146484375,1711.780029296875,0],["2010-01-19",1719.4100341796875,1723.219970703125,1706.72998046875,1710.219970703125,0],["2010-01-20",1723.010009765625,1723.010009765625,1708.5799560546875,1714.3800048828125,0],["2010-01-21",1700.530029296875,1722.010009765625,1695.1800537109375,1722.010009765625,0],["2010-01-22",1696.2099609375,1706.0899658203125,1665.5999755859375,1684.3499755859375,0],["2010-01-25",1662.77001953125,1681.8299560546875,1660.5799560546875,1670.199951171875,0],["2010-01-26",1670.469970703125,1671.6600341796875,1626.97998046875,1637.3399658203125,0],["2010-01-27",1641.8800048828125,1643.6400146484375,1620.550048828125,1625.47998046875,0],["2010-01-28",1632.5799560546875,1649.4599609375,1619.260009765625,1642.4300537109375,0],["2010-01-29",1621.0,1626.5699462890625,1595.3900146484375,1602.4300537109375,0],["2010-02-01",1603.8699951171875,1611.989990234375,1590.800048828125,1606.43994140625,0],["2010-02-02",1618.5999755859375,1618.5999755859375,1591.239990234375,1595.81005859375,0],["2010-02-03",1614.1600341796875,1618.8599853515625,1602.550048828125,1615.02001953125,0],["2010-02-04",1615.47998046875,1619.3699951171875,1607.8699951171875,1616.4200439453125,0],["2010-02-05",1567.5899658203125,1575.1600341796875,1560.989990234375,1567.1199951171875,0],["2010-02-08",1565.239990234375,1566.300048828125,1548.780029296875,1552.7900390625,0],["2010-02-09",1550.800048828125,1571.9599609375,1549.1099853515625,1570.489990234375,0],["2010-02-10",1578.8299560546875,1581.56005859375,1565.7900390625,1570.1199951171875,0],["2010-02-11",1574.949951171875,1600.4100341796875,1574.77001953125,1597.81005859375,0],["2010-02-12",1595.949951171875,1598.4100341796875,1577.8900146484375,1593.6600341796875,0],["2010-02-16",1589.969970703125,1608.8599853515625,1586.8699951171875,1601.050048828125,0],["2010-02-17",1619.0400390625,1628.31005859375,1618.27001953125,1627.4300537109375,0],["2010-02-18",1630.8900146484375,1631.7099609375,1618.81005859375,1621.18994140625,0],["2010-02-19",1611.0899658203125,1623.25,1592.9200439453125,1593.9000244140625,0],["2010-02-22",1617.1600341796875,1630.510009765625,1617.1600341796875,1627.0999755859375,0],["2010-02-23",1626.75,1630.449951171875,1616.0400390625,1628.9000244140625,0],["2010-02-24",1616.550048828125,1618.4599609375,1606.239990234375,1612.8299560546875,0],["2010-02-25",1620.25,1621.8399658203125,1582.219970703125,1587.510009765625,0],["2010-02-26",1593.72998046875,1596.550048828125,1580.699951171875,1594.5799560546875,0],["2010-03-02",1612.4300537109375,1620.1500244140625,1608.969970703125,1615.1199951171875,0],["2010-03-03",1615.25,1622.6300048828125,1611.3499755859375,1622.43994140625,0],["2010-03-04",1625.3499755859375,1631.0999755859375,1612.469970703125,1618.199951171875,0],["2010-03-05",1624.800048828125,1634.5699462890625,1624.739990234375,1634.5699462890625,0],["2010-03-08",1653.5400390625,1660.280029296875,1649.6700439453125,1660.0400390625,0],["2010-03-09",1657.93994140625,1661.260009765625,1653.97998046875,1660.8299560546875,0],["2010-03-10",1662.0,1662.8800048828125,1653.68994140625,1662.239990234375,0],["2010-03-11",1670.8199462890625,1672.47998046875,1656.47998046875,1656.6199951171875,0],["2010-03-12",1666.5899658203125,1666.8599853515625,1653.030029296875,1662.739990234375,0],["2010-03-15",1663.8599853515625,1667.43994140625,1643.510009765625,1649.5,0],["2010-03-16",1654.52001953125,1655.27001953125,1642.8599853515625,1648.010009765625,0],["2010-03-17",1663.300048828125,1682.8599853515625,1659.6400146484375,1682.8599853515625,0],["2010-03-18",1679.2099609375,1687.699951171875,1675.0999755859375,1675.1700439453125,0],["2010-03-19",1682.52001953125,1687.6800537109375,1677.6199951171875,1686.1099853515625,0],["2010-03-22",1678.510009765625,1680.93994140625,1664.8800048828125,1672.6700439453125,0],["2010-03-23",1685.0699462890625,1689.4599609375,1677.9100341796875,1681.8199462890625,0],["2010-03-24",1693.56005859375,1695.030029296875,1678.0699462890625,1681.010009765625,0],["2010-03-25",1680.4200439453125,1688.3900146484375,1677.050048828125,1688.3900146484375,0],["2010-03-26",1683.9599609375,1699.93994140625,1680.9100341796875,1697.719970703125,0],["2010-03-29",1681.989990234375,1699.81005859375,1681.43994140625,1691.989990234375,0],["2010-03-30",1705.510009765625,1705.5699462890625,1693.8299560546875,1700.18994140625,0],["2010-03-31",1702.5799560546875,1704.81005859375,1689.9200439453125,1692.8499755859375,0],["2010-04-01",1695.300048828125,1719.739990234375,1695.300048828125,1719.1700439453125,0],["2010-04-02",1723.2900390625,1725.3900146484375,1715.56005859375,1723.489990234375,0],["2010-04-05",1728.27001953125,1731.0,1711.1600341796875,1724.989990234375,0],["2010-04-06",1732.97998046875,1732.97998046875,1719.1400146484375,1726.0899658203125,0],["2010-04-07",1725.31005859375,1729.22998046875,1722.18994140625,1726.5999755859375,0],["2010-04-08",1722.1300048828125,1733.780029296875,1719.510009765625,1733.780029296875,0],["2010-04-09",1735.0,1737.449951171875,1710.1099853515625,1724.469970703125,0],["2010-04-12",1730.3699951171875,1733.300048828125,1707.9200439453125,1710.300048828125,0],["2010-04-13",1714.9599609375,1716.0899658203125,1699.5799560546875,1710.5899658203125,0],["2010-04-14",1720.4200439453125,1735.3299560546875,1720.4200439453125,1735.3299560546875,0],["2010-04-15",1745.52001953125,1747.3800048828125,1729.5899658203125,1743.9100341796875,0],["2010-04-16",1742.239990234375,1743.6500244140625,1723.280029296875,1734.489990234375,0],["2010-04-19",1708.3900146484375,1720.030029296875,1700.68994140625,1705.300048828125,0],["2010-04-20",1715.8299560546875,1721.3599853515625,1710.1800537109375,1718.030029296875,0],["2010-04-21",1730.3699951171875,1748.18994140625,1729.77001953125,1747.5799560546875,0],["2010-04-22",1737.2900390625,1740.0400390625,1727.6099853515625,1739.52001953125,0],["2010-04-23",1747.9200439453125,1748.4599609375,1732.8800048828125,1737.030029296875,0],["2010-04-26",1745.97998046875,1757.760009765625,1745.800048828125,1752.199951171875,0],["2010-04-27",1748.8399658203125,1756.1500244140625,1742.27001953125,1749.550048828125,0],["2010-04-28",1716.1700439453125,1733.9100341796875,1714.530029296875,1733.9100341796875,0],["2010-04-29",1738.77001953125,1738.77001953125,1720.6700439453125,1728.4200439453125,0],["2010-04-30",1742.3199462890625,1749.68994140625,1739.81005859375,1741.56005859375,0],["2010-05-03",1735.6800537109375,1740.1500244140625,1709.81005859375,1721.2099609375,0],["2010-05-04",1730.5699462890625,1734.469970703125,1714.1700439453125,1718.75,0],["2010-05-06",1679.7900390625,1689.1600341796875,1674.1099853515625,1684.7099609375,0],["2010-05-07",1632.449951171875,1658.300048828125,1625.8299560546875,1647.5,0],["2010-05-10",1661.6099853515625,1679.5799560546875,1654.4100341796875,1677.6300048828125,0],["2010-05-11",1692.4000244140625,1692.4000244140625,1661.7099609375,1670.239990234375,0],["2010-05-12",1678.7900390625,1680.1600341796875,1657.6700439453125,1663.030029296875,0],["2010-05-13",1683.760009765625,1700.0,1682.9100341796875,1694.5799560546875,0],["2010-05-14",1685.75,1699.5899658203125,1677.43994140625,1695.6300048828125,0],["2010-05-17",1668.5699462890625,1673.010009765625,1644.7099609375,1651.510009765625,0],["2010-05-18",1662.31005859375,1663.1500244140625,1629.3499755859375,1643.239990234375,0],["2010-05-19",1621.3199462890625,1630.31005859375,1601.5400390625,1630.0799560546875,0],["2010-05-20",1624.1700439453125,1640.469970703125,1591.9300537109375,1600.1800537109375,0],["2010-05-24",1589.8299560546875,1612.9100341796875,1585.6199951171875,1604.9300537109375,0],["2010-05-25",1585.1700439453125,1585.5999755859375,1532.6800537109375,1560.8299560546875,0],["2010-05-26",1575.2900390625,1582.1199951171875,1549.6500244140625,1582.1199951171875,0],["2010-05-27",1565.5899658203125,1611.5899658203125,1565.4000244140625,1607.5,0],["2010-05-28",1630.1400146484375,1630.1800537109375,1606.760009765625,1622.780029296875,0],["2010-05-31",1625.0799560546875,1641.25,1621.0899658203125,1641.25,0],["2010-06-01",1634.550048828125,1643.0799560546875,1623.4000244140625,1630.4000244140625,0],["2010-06-03",1643.739990234375,1663.6700439453125,1641.77001953125,1661.8399658203125,0],["2010-06-04",1660.989990234375,1670.93994140625,1658.52001953125,1664.1300048828125,0],["2010-06-07",1628.06005859375,1638.8800048828125,1618.5699462890625,1637.969970703125,0],["2010-06-08",1635.010009765625,1656.3699951171875,1630.4300537109375,1651.47998046875,0],["2010-06-09",1653.1199951171875,1655.6099853515625,1638.3800048828125,1647.219970703125,0],["2010-06-10",1651.9200439453125,1662.3199462890625,1643.7099609375,1651.699951171875,0],["2010-06-11",1674.6099853515625,1681.699951171875,1662.75,1675.3399658203125,0],["2010-06-14",1683.2900390625,1698.2099609375,1681.949951171875,1690.5999755859375,0],["2010-06-15",1687.8499755859375,1696.739990234375,1684.52001953125,1690.030029296875,0],["2010-06-16",1707.97998046875,1710.5699462890625,1694.9200439453125,1705.3299560546875,0],["2010-06-17",1707.2900390625,1711.47998046875,1701.280029296875,1707.9200439453125,0],["2010-06-18",1710.4000244140625,1712.3499755859375,1701.9200439453125,1711.949951171875,0],["2010-06-21",1728.3699951171875,1741.47998046875,1723.77001953125,1739.6800537109375,0],["2010-06-22",1727.9599609375,1734.4200439453125,1723.9599609375,1731.47998046875,0],["2010-06-23",1722.52001953125,1731.780029296875,1721.4100341796875,1725.8199462890625,0],["2010-06-24",1724.8499755859375,1739.8699951171875,1721.719970703125,1739.8699951171875,0],["2010-06-25",1721.530029296875,1733.699951171875,1719.0799560546875,1729.8399658203125,0],["2010-06-28",1734.530029296875,1735.27001953125,1726.25,1732.030029296875,0],["2010-06-29",1735.31005859375,1739.969970703125,1703.469970703125,1707.760009765625,0],["2010-06-30",1678.5400390625,1699.550048828125,1675.469970703125,1698.2900390625,0],["2010-07-01",1687.0,1693.9000244140625,1664.5400390625,1686.239990234375,0],["2010-07-02",1688.949951171875,1693.75,1667.3800048828125,1671.8199462890625,0],["2010-07-05",1675.4300537109375,1680.3900146484375,1664.219970703125,1675.3699951171875,0],["2010-07-06",1664.8699951171875,1684.93994140625,1650.300048828125,1684.93994140625,0],["2010-07-07",1685.77001953125,1685.77001953125,1668.6099853515625,1675.6500244140625,0],["2010-07-08",1699.1700439453125,1702.6500244140625,1692.9300537109375,1698.6400146484375,0],["2010-07-09",1708.719970703125,1723.1400146484375,1697.6099853515625,1723.010009765625,0],["2010-07-12",1731.72998046875,1734.050048828125,1724.5999755859375,1734.050048828125,0],["2010-07-13",1737.9200439453125,1750.47998046875,1732.8499755859375,1735.0799560546875,0],["2010-07-14",1754.4300537109375,1764.81005859375,1754.1199951171875,1758.010009765625,0],["2010-07-15",1754.7099609375,1759.18994140625,1748.97998046875,1751.2900390625,0],["2010-07-16",1751.199951171875,1754.280029296875,1736.6600341796875,1738.449951171875,0],["2010-07-19",1719.1400146484375,1737.9000244140625,1717.969970703125,1731.949951171875,0],["2010-07-20",1727.3800048828125,1740.8199462890625,1724.5999755859375,1736.77001953125,0],["2010-07-21",1752.68994140625,1755.6600341796875,1740.1099853515625,1748.780029296875,0],["2010-07-22",1744.699951171875,1752.5799560546875,1732.489990234375,1735.530029296875,0],["2010-07-23",1756.3800048828125,1760.6199951171875,1745.0400390625,1758.06005859375,0],["2010-07-26",1760.0999755859375,1774.050048828125,1758.989990234375,1769.0699462890625,0],["2010-07-27",1775.469970703125,1778.719970703125,1765.4200439453125,1768.31005859375,0],["2010-07-28",1773.68994140625,1775.8199462890625,1764.5400390625,1773.469970703125,0],["2010-07-29",1770.43994140625,1776.9599609375,1767.9599609375,1770.8800048828125,0],["2010-07-30",1768.239990234375,1774.739990234375,1754.5799560546875,1759.3299560546875,0],["2010-08-02",1771.3800048828125,1784.0999755859375,1767.5999755859375,1782.27001953125,0],["2010-08-03",1796.0,1796.280029296875,1784.5699462890625,1790.5999755859375,0],["2010-08-04",1795.22998046875,1795.22998046875,1774.47998046875,1789.260009765625,0],["2010-08-05",1796.6300048828125,1797.4200439453125,1773.489990234375,1783.8599853515625,0],["2010-08-06",1782.469970703125,1785.97998046875,1769.4599609375,1783.8299560546875,0],["2010-08-09",1779.3800048828125,1790.2099609375,1776.719970703125,1790.1700439453125,0],["2010-08-10",1792.1199951171875,1794.550048828125,1779.5699462890625,1781.1300048828125,0],["2010-08-11",1775.3399658203125,1776.989990234375,1754.1800537109375,1758.18994140625,0],["2010-08-12",1731.3399658203125,1742.800048828125,1721.75,1721.75,0],["2010-08-13",1731.1500244140625,1747.1099853515625,1725.239990234375,1746.239990234375,0],["2010-08-16",1735.3599853515625,1746.02001953125,1716.8599853515625,1743.31005859375,0],["2010-08-17",1737.3599853515625,1757.219970703125,1734.510009765625,1755.030029296875,0],["2010-08-18",1763.8399658203125,1765.010009765625,1753.6800537109375,1761.989990234375,0],["2010-08-19",1763.5999755859375,1781.0699462890625,1762.97998046875,1779.6400146484375,0],["2010-08-20",1769.02001953125,1776.3499755859375,1765.5799560546875,1775.5400390625,0],["2010-08-23",1780.5899658203125,1788.7099609375,1766.77001953125,1767.7099609375,0],["2010-08-24",1757.0999755859375,1771.760009765625,1749.1099853515625,1760.530029296875,0],["2010-08-25",1745.77001953125,1753.5699462890625,1734.7900390625,1734.7900390625,0],["2010-08-26",1744.0799560546875,1744.4000244140625,1729.760009765625,1729.760009765625,0],["2010-08-27",1724.0,1732.8399658203125,1719.199951171875,1729.56005859375,0],["2010-08-30",1749.02001953125,1760.3499755859375,1746.2099609375,1760.1300048828125,0],["2010-08-31",1746.8499755859375,1752.0699462890625,1736.22998046875,1742.75,0],["2010-09-01",1751.9599609375,1767.2099609375,1748.300048828125,1764.68994140625,0],["2010-09-02",1783.219970703125,1783.8499755859375,1767.6700439453125,1775.72998046875,0],["2010-09-03",1780.800048828125,1786.0400390625,1774.949951171875,1780.02001953125,0],["2010-09-06",1791.760009765625,1794.0699462890625,1784.489990234375,1792.4200439453125,0],["2010-09-07",1792.0699462890625,1796.5,1786.3699951171875,1787.739990234375,0],["2010-09-08",1780.47998046875,1785.47998046875,1770.780029296875,1779.219970703125,0],["2010-09-09",1786.8299560546875,1790.469970703125,1775.0699462890625,1784.3599853515625,0],["2010-09-10",1792.75,1808.1800537109375,1791.949951171875,1802.5799560546875,0],["2010-09-13",1812.030029296875,1819.1199951171875,1807.5899658203125,1818.8599853515625,0],["2010-09-14",1824.780029296875,1827.030029296875,1810.780029296875,1815.25,0],["2010-09-15",1817.300048828125,1827.0,1813.0899658203125,1823.8800048828125,0],["2010-09-16",1822.3499755859375,1824.6099853515625,1811.8499755859375,1811.8499755859375,0],["2010-09-17",1823.6400146484375,1828.5400390625,1812.050048828125,1827.3499755859375,0],["2010-09-20",1821.52001953125,1833.780029296875,1818.5999755859375,1832.6300048828125,0],["2010-09-24",1830.219970703125,1846.5999755859375,1825.800048828125,1846.5999755859375,0],["2010-09-27",1856.4200439453125,1862.030029296875,1851.969970703125,1860.8299560546875,0],["2010-09-28",1859.0400390625,1862.719970703125,1852.52001953125,1855.969970703125,0],["2010-09-29",1865.27001953125,1873.7900390625,1864.4300537109375,1866.449951171875,0],["2010-09-30",1870.2099609375,1872.81005859375,1861.1800537109375,1872.81005859375,0],["2010-10-01",1872.3900146484375,1884.0,1868.9000244140625,1876.72998046875,0],["2010-10-04",1884.489990234375,1889.5,1875.9300537109375,1879.2900390625,0],["2010-10-05",1874.0999755859375,1885.0,1868.8900146484375,1878.93994140625,0],["2010-10-06",1897.0699462890625,1905.72998046875,1894.02001953125,1903.949951171875,0],["2010-10-07",1901.199951171875,1906.02001953125,1893.1400146484375,1900.8499755859375,0],["2010-10-08",1900.8599853515625,1900.8599853515625,1887.97998046875,1897.0699462890625,0],["2010-10-11",1908.550048828125,1909.010009765625,1885.0799560546875,1889.9100341796875,0],["2010-10-12",1892.27001953125,1893.1300048828125,1857.9300537109375,1868.0400390625,0],["2010-10-13",1878.5799560546875,1881.199951171875,1866.4100341796875,1876.1500244140625,0],["2010-10-14",1886.6800537109375,1899.760009765625,1884.449951171875,1899.760009765625,0],["2010-10-15",1898.8499755859375,1903.25,1893.760009765625,1902.2900390625,0],["2010-10-18",1904.5699462890625,1904.7900390625,1875.4200439453125,1875.4200439453125,0],["2010-10-19",1878.97998046875,1885.22998046875,1857.3199462890625,1857.3199462890625,0],["2010-10-20",1844.4100341796875,1875.760009765625,1837.0799560546875,1870.43994140625,0],["2010-10-21",1878.510009765625,1879.0799560546875,1858.3800048828125,1874.68994140625,0],["2010-10-22",1882.0799560546875,1897.31005859375,1880.25,1897.31005859375,0],["2010-10-25",1902.510009765625,1918.8699951171875,1899.0799560546875,1915.7099609375,0],["2010-10-26",1913.25,1919.56005859375,1909.27001953125,1919.4100341796875,0],["2010-10-27",1919.47998046875,1924.6099853515625,1902.1800537109375,1909.5400390625,0],["2010-10-28",1909.3800048828125,1914.8900146484375,1901.800048828125,1907.8699951171875,0],["2010-10-29",1913.6099853515625,1913.949951171875,1875.31005859375,1882.949951171875,0],["2010-11-01",1889.5699462890625,1914.739990234375,1880.25,1914.739990234375,0],["2010-11-02",1912.280029296875,1920.2900390625,1907.1800537109375,1918.0400390625,0],["2010-11-03",1931.1300048828125,1943.22998046875,1930.1099853515625,1935.969970703125,0],["2010-11-04",1941.56005859375,1945.5799560546875,1936.0400390625,1942.5,0],["2010-11-05",1962.3399658203125,1966.989990234375,1938.5699462890625,1938.9599609375,0],["2010-11-08",1946.760009765625,1948.43994140625,1930.2900390625,1942.4100341796875,0],["2010-11-09",1943.56005859375,1947.6600341796875,1935.3800048828125,1947.4599609375,0],["2010-11-10",1945.72998046875,1967.8499755859375,1945.280029296875,1967.8499755859375,0],["2010-11-11",1966.5,1976.4599609375,1914.72998046875,1914.72998046875,0],["2010-11-12",1951.3499755859375,1958.219970703125,1899.489990234375,1913.1199951171875,0],["2010-11-15",1918.68994140625,1925.4300537109375,1900.25,1913.81005859375,0],["2010-11-16",1912.1099853515625,1916.0699462890625,1890.0,1899.1300048828125,0],["2010-11-17",1877.22998046875,1908.1700439453125,1875.3399658203125,1897.1099853515625,0],["2010-11-18",1908.3800048828125,1929.239990234375,1904.3699951171875,1927.8599853515625,0],["2010-11-19",1936.739990234375,1940.9599609375,1927.81005859375,1940.9599609375,0],["2010-11-22",1947.010009765625,1954.780029296875,1939.510009765625,1944.3399658203125,0],["2010-11-23",1938.9100341796875,1943.47998046875,1919.1500244140625,1928.93994140625,0],["2010-11-24",1883.9200439453125,1928.449951171875,1882.52001953125,1925.97998046875,0],["2010-11-25",1934.969970703125,1935.5899658203125,1916.1600341796875,1927.6800537109375,0],["2010-11-26",1932.780029296875,1936.719970703125,1893.93994140625,1901.800048828125,0],["2010-11-29",1904.949951171875,1912.530029296875,1880.5799560546875,1895.5400390625,0],["2010-11-30",1889.8900146484375,1917.5699462890625,1889.8599853515625,1904.6300048828125,0],["2010-12-01",1907.699951171875,1929.3199462890625,1904.7099609375,1929.3199462890625,0],["2010-12-02",1943.7099609375,1950.260009765625,1940.22998046875,1950.260009765625,0],["2010-12-03",1960.6099853515625,1960.6099853515625,1948.510009765625,1957.260009765625,0],["2010-12-06",1961.22998046875,1961.469970703125,1946.3499755859375,1953.6400146484375,0],["2010-12-07",1955.6300048828125,1964.6400146484375,1952.56005859375,1962.52001953125,0],["2010-12-08",1960.300048828125,1970.9100341796875,1953.969970703125,1955.719970703125,0],["2010-12-09",1963.8800048828125,1988.9599609375,1961.6800537109375,1988.9599609375,0],["2010-12-10",1984.1099853515625,1991.9599609375,1979.72998046875,1986.1400146484375,0],["2010-12-13",1993.4200439453125,1997.3599853515625,1983.9300537109375,1996.5899658203125,0],["2010-12-14",2000.5999755859375,2009.050048828125,1996.8199462890625,2009.050048828125,0],["2010-12-15",2009.199951171875,2017.47998046875,2004.06005859375,2017.47998046875,0],["2010-12-16",2009.8599853515625,2019.489990234375,2002.3299560546875,2009.239990234375,0],["2010-12-17",2018.280029296875,2027.550048828125,2010.75,2026.300048828125,0],["2010-12-20",2008.1400146484375,2021.699951171875,1996.43994140625,2020.280029296875,0],["2010-12-21",2035.1099853515625,2043.81005859375,2032.6600341796875,2037.0899658203125,0],["2010-12-22",2039.3499755859375,2045.3900146484375,2035.25,2038.1099853515625,0],["2010-12-23",2042.4100341796875,2043.6199951171875,2028.780029296875,2037.530029296875,0],["2010-12-24",2040.6400146484375,2042.8900146484375,2027.9599609375,2029.5999755859375,0],["2010-12-27",2024.56005859375,2034.6199951171875,2018.75,2022.18994140625,0],["2010-12-28",2028.4100341796875,2041.8299560546875,2026.5699462890625,2033.3199462890625,0],["2010-12-29",2028.5699462890625,2043.489990234375,2027.52001953125,2043.489990234375,0],["2010-12-30",2047.8199462890625,2052.969970703125,2041.6600341796875,2051.0,0],["2011-01-03",2063.68994140625,2070.090087890625,2054.830078125,2070.080078125,0],["2011-01-04",2074.56005859375,2085.139892578125,2069.1201171875,2085.139892578125,0],["2011-01-05",2083.10009765625,2087.139892578125,2076.919921875,2082.550048828125,0],["2011-01-06",2094.35009765625,2096.64990234375,2066.10009765625,2077.610107421875,0],["2011-01-07",2073.679931640625,2086.199951171875,2068.659912109375,2086.199951171875,0],["2011-01-10",2082.2900390625,2088.639892578125,2069.300048828125,2080.81005859375,0],["2011-01-11",2079.85009765625,2088.320068359375,2059.669921875,2088.320068359375,0],["2011-01-12",2091.699951171875,2098.0,2085.989990234375,2094.949951171875,0],["2011-01-13",2097.0400390625,2109.340087890625,2083.800048828125,2089.47998046875,0],["2011-01-14",2089.699951171875,2108.169921875,2076.43994140625,2108.169921875,0],["2011-01-17",2112.3701171875,2118.860107421875,2099.840087890625,2099.85009765625,0],["2011-01-18",2095.85009765625,2111.39990234375,2093.320068359375,2096.47998046875,0],["2011-01-19",2106.530029296875,2119.239990234375,2084.080078125,2115.68994140625,0],["2011-01-20",2111.409912109375,2114.199951171875,2102.610107421875,2106.659912109375,0],["2011-01-21",2103.739990234375,2104.389892578125,2066.820068359375,2069.919921875,0],["2011-01-24",2067.320068359375,2082.969970703125,2064.0,2082.159912109375,0],["2011-01-25",2092.27001953125,2105.330078125,2083.800048828125,2086.669921875,0],["2011-01-26",2093.590087890625,2112.330078125,2092.409912109375,2110.4599609375,0],["2011-01-27",2115.0400390625,2121.06005859375,2108.530029296875,2115.010009765625,0],["2011-01-28",2115.68994140625,2119.489990234375,2095.360107421875,2107.8701171875,0],["2011-01-31",2080.60009765625,2089.719970703125,2069.72998046875,2069.72998046875,0],["2011-02-01",2079.919921875,2086.56005859375,2071.72998046875,2072.030029296875,0],["2011-02-07",2102.760009765625,2107.830078125,2081.72998046875,2081.739990234375,0],["2011-02-08",2090.469970703125,2092.429931640625,2066.7099609375,2069.699951171875,0],["2011-02-09",2077.1201171875,2077.1201171875,2037.300048828125,2045.5799560546875,0],["2011-02-10",2041.0699462890625,2043.0699462890625,2008.5,2008.5,0],["2011-02-11",2010.2900390625,2021.4200439453125,1975.469970703125,1977.18994140625,0],["2011-02-14",1999.0899658203125,2015.8399658203125,1986.93994140625,2014.5899658203125,0],["2011-02-15",2018.4000244140625,2029.989990234375,2003.5799560546875,2010.52001953125,0],["2011-02-16",2007.0799560546875,2021.68994140625,1989.1099853515625,1989.1099853515625,0],["2011-02-17",2002.0,2006.5899658203125,1959.7099609375,1977.219970703125,0],["2011-02-18",1989.239990234375,2015.780029296875,1981.75,2013.1400146484375,0],["2011-02-21",2014.1500244140625,2014.97998046875,1991.699951171875,2005.300048828125,0],["2011-02-22",1978.3399658203125,1982.699951171875,1958.77001953125,1969.9200439453125,0],["2011-02-23",1962.699951171875,1977.989990234375,1951.75,1961.6300048828125,0],["2011-02-24",1957.6300048828125,1970.6600341796875,1945.4100341796875,1949.8800048828125,0],["2011-02-25",1956.02001953125,1965.47998046875,1941.1500244140625,1963.4300537109375,0],["2011-02-28",1954.4000244140625,1958.5899658203125,1935.9300537109375,1939.300048828125,0],["2011-03-02",1922.3800048828125,1940.780029296875,1921.3399658203125,1928.239990234375,0],["2011-03-03",1942.239990234375,1970.6600341796875,1941.22998046875,1970.6600341796875,0],["2011-03-04",1989.8800048828125,2008.8900146484375,1984.1500244140625,2004.6800537109375,0],["2011-03-07",1996.47998046875,2005.4300537109375,1978.1300048828125,1980.27001953125,0],["2011-03-08",1984.0799560546875,2007.239990234375,1974.72998046875,1996.3199462890625,0],["2011-03-09",2007.7900390625,2016.6800537109375,1991.52001953125,2001.469970703125,0],["2011-03-10",1999.3800048828125,2001.27001953125,1973.8800048828125,1981.5799560546875,0],["2011-03-11",1956.3399658203125,1970.699951171875,1949.3199462890625,1955.5400390625,0],["2011-03-14",1949.0799560546875,1971.22998046875,1928.989990234375,1971.22998046875,0],["2011-03-15",1966.8199462890625,1985.8199462890625,1882.0899658203125,1923.9200439453125,0],["2011-03-16",1951.6800537109375,1965.1500244140625,1931.3800048828125,1957.969970703125,0],["2011-03-17",1921.5899658203125,1961.0899658203125,1919.1300048828125,1959.030029296875,0],["2011-03-18",1963.1700439453125,1988.0400390625,1960.489990234375,1981.1300048828125,0],["2011-03-21",1985.469970703125,2005.3199462890625,1985.1500244140625,2003.4200439453125,0],["2011-03-22",2012.47998046875,2016.27001953125,2004.3599853515625,2013.6600341796875,0],["2011-03-23",2019.1800537109375,2022.1400146484375,2005.5899658203125,2012.1800537109375,0],["2011-03-24",2022.260009765625,2036.9300537109375,2022.0799560546875,2036.780029296875,0],["2011-03-25",2058.35009765625,2060.2900390625,2041.719970703125,2054.0400390625,0],["2011-03-28",2054.280029296875,2059.919921875,2043.989990234375,2056.389892578125,0],["2011-03-29",2052.8701171875,2072.1298828125,2050.090087890625,2072.1298828125,0],["2011-03-30",2075.909912109375,2100.199951171875,2074.260009765625,2091.3798828125,0],["2011-03-31",2098.090087890625,2106.739990234375,2089.1201171875,2106.699951171875,0],["2011-04-01",2107.669921875,2121.02001953125,2101.830078125,2121.010009765625,0],["2011-04-04",2124.3701171875,2125.530029296875,2103.820068359375,2115.8701171875,0],["2011-04-05",2118.080078125,2130.429931640625,2107.780029296875,2130.429931640625,0],["2011-04-06",2129.1298828125,2136.2900390625,2119.659912109375,2126.7099609375,0],["2011-04-07",2133.31005859375,2135.72998046875,2111.5400390625,2122.139892578125,0],["2011-04-08",2119.010009765625,2135.97998046875,2118.719970703125,2127.969970703125,0],["2011-04-11",2127.199951171875,2135.330078125,2115.889892578125,2122.389892578125,0],["2011-04-12",2117.2099609375,2117.2099609375,2088.669921875,2089.39990234375,0],["2011-04-13",2091.679931640625,2121.929931640625,2081.97998046875,2121.919921875,0],["2011-04-14",2116.489990234375,2141.070068359375,2109.6298828125,2141.06005859375,0],["2011-04-15",2136.27001953125,2142.7099609375,2126.590087890625,2140.5,0],["2011-04-18",2146.830078125,2149.449951171875,2128.02001953125,2137.719970703125,0],["2011-04-19",2117.93994140625,2136.949951171875,2111.60009765625,2122.679931640625,0],["2011-04-20",2146.3798828125,2169.93994140625,2138.800048828125,2169.909912109375,0],["2011-04-21",2190.639892578125,2211.360107421875,2183.52001953125,2198.5400390625,0],["2011-04-22",2203.0400390625,2208.06005859375,2190.8701171875,2197.820068359375,0],["2011-04-25",2205.199951171875,2218.070068359375,2199.27001953125,2216.0,0],["2011-04-26",2219.469970703125,2222.56005859375,2196.760009765625,2206.300048828125,0],["2011-04-27",2225.949951171875,2231.469970703125,2191.820068359375,2206.699951171875,0],["2011-04-28",2215.419921875,2225.35009765625,2194.14990234375,2208.35009765625,0],["2011-04-29",2211.330078125,2219.60009765625,2177.800048828125,2192.360107421875,0],["2011-05-02",2203.090087890625,2229.090087890625,2202.919921875,2228.9599609375,0],["2011-05-03",2224.39990234375,2228.0400390625,2188.110107421875,2200.72998046875,0],["2011-05-04",2196.89990234375,2201.68994140625,2173.2099609375,2180.639892578125,0],["2011-05-06",2153.5,2156.81005859375,2133.969970703125,2147.449951171875,0],["2011-05-09",2157.949951171875,2161.929931640625,2136.590087890625,2139.169921875,0],["2011-05-11",2161.43994140625,2166.6298828125,2144.93994140625,2166.6298828125,0],["2011-05-12",2139.239990234375,2149.419921875,2122.60009765625,2122.64990234375,0],["2011-05-13",2133.989990234375,2134.530029296875,2103.06005859375,2120.080078125,0],["2011-05-16",2104.669921875,2115.25,2097.159912109375,2104.179931640625,0],["2011-05-17",2103.820068359375,2111.43994140625,2092.320068359375,2102.409912109375,0],["2011-05-18",2110.699951171875,2138.719970703125,2106.409912109375,2135.780029296875,0],["2011-05-19",2141.2900390625,2143.409912109375,2092.610107421875,2095.510009765625,0],["2011-05-20",2101.449951171875,2112.47998046875,2084.06005859375,2111.5,0],["2011-05-23",2100.43994140625,2100.43994140625,2055.7099609375,2055.7099609375,0],["2011-05-24",2052.43994140625,2070.639892578125,2048.550048828125,2061.760009765625,0],["2011-05-25",2073.530029296875,2082.1201171875,2030.6800537109375,2035.8699951171875,0],["2011-05-26",2059.929931640625,2094.35009765625,2056.489990234375,2091.909912109375,0],["2011-05-27",2087.360107421875,2111.360107421875,2085.239990234375,2100.239990234375,0],["2011-05-30",2115.27001953125,2116.1298828125,2085.75,2093.7900390625,0],["2011-05-31",2104.159912109375,2146.7900390625,2102.77001953125,2142.469970703125,0],["2011-06-01",2142.669921875,2152.949951171875,2132.85009765625,2141.340087890625,0],["2011-06-02",2098.3701171875,2126.800048828125,2093.969970703125,2114.199951171875,0],["2011-06-03",2123.469970703125,2131.929931640625,2108.75,2113.469970703125,0],["2011-06-07",2093.449951171875,2106.85009765625,2091.260009765625,2099.7099609375,0],["2011-06-08",2102.969970703125,2109.110107421875,2068.780029296875,2083.35009765625,0],["2011-06-09",2076.699951171875,2088.820068359375,2067.580078125,2071.419921875,0],["2011-06-10",2085.85009765625,2093.93994140625,2045.239990234375,2046.6700439453125,0],["2011-06-13",2030.5400390625,2057.64990234375,2025.4200439453125,2048.739990234375,0],["2011-06-14",2045.219970703125,2082.25,2040.68994140625,2076.830078125,0],["2011-06-15",2087.9599609375,2091.0,2064.820068359375,2086.530029296875,0],["2011-06-16",2057.159912109375,2068.169921875,2043.81005859375,2046.6300048828125,0],["2011-06-17",2057.4599609375,2058.669921875,2008.8399658203125,2031.9300537109375,0],["2011-06-20",2034.3499755859375,2047.1199951171875,2017.52001953125,2019.6500244140625,0],["2011-06-21",2041.1500244140625,2051.18994140625,2015.8599853515625,2048.169921875,0],["2011-06-22",2066.909912109375,2074.4599609375,2059.360107421875,2063.89990234375,0],["2011-06-23",2048.06005859375,2064.9599609375,2048.06005859375,2055.860107421875,0],["2011-06-24",2063.919921875,2090.820068359375,2062.260009765625,2090.81005859375,0],["2011-06-27",2076.010009765625,2076.93994140625,2058.39990234375,2070.2900390625,0],["2011-06-28",2092.93994140625,2099.93994140625,2062.909912109375,2062.909912109375,0],["2011-06-29",2097.8701171875,2098.949951171875,2081.7099609375,2094.419921875,0],["2011-06-30",2103.590087890625,2105.469970703125,2091.090087890625,2100.68994140625,0],["2011-07-01",2120.030029296875,2131.669921875,2116.679931640625,2125.739990234375,0],["2011-07-04",2143.239990234375,2153.2900390625,2141.97998046875,2145.300048828125,0],["2011-07-05",2149.39990234375,2163.3701171875,2145.8701171875,2161.75,0],["2011-07-06",2156.93994140625,2171.18994140625,2155.330078125,2171.18994140625,0],["2011-07-07",2167.179931640625,2184.93994140625,2165.14990234375,2180.590087890625,0],["2011-07-08",2192.830078125,2192.830078125,2173.9599609375,2180.35009765625,0],["2011-07-11",2167.93994140625,2171.2900390625,2151.840087890625,2157.159912109375,0],["2011-07-12",2131.070068359375,2136.97998046875,2107.949951171875,2109.72998046875,0],["2011-07-13",2117.1201171875,2129.639892578125,2107.6298828125,2129.639892578125,0],["2011-07-14",2119.06005859375,2130.080078125,2105.239990234375,2130.070068359375,0],["2011-07-15",2123.570068359375,2145.199951171875,2123.0,2145.199951171875,0],["2011-07-18",2149.969970703125,2149.969970703125,2121.72998046875,2130.47998046875,0],["2011-07-19",2127.1298828125,2140.43994140625,2123.429931640625,2130.2099609375,0],["2011-07-20",2158.8798828125,2164.219970703125,2149.25,2154.949951171875,0],["2011-07-21",2153.93994140625,2155.489990234375,2135.659912109375,2145.0400390625,0],["2011-07-22",2162.0,2171.239990234375,2153.489990234375,2171.22998046875,0],["2011-07-25",2154.0,2158.35009765625,2146.989990234375,2150.47998046875,0],["2011-07-26",2163.080078125,2168.699951171875,2148.219970703125,2168.699951171875,0],["2011-07-27",2152.659912109375,2174.72998046875,2151.840087890625,2174.31005859375,0],["2011-07-28",2138.610107421875,2160.43994140625,2138.610107421875,2155.85009765625,0],["2011-07-29",2159.27001953125,2159.27001953125,2133.2099609375,2133.2099609375,0],["2011-08-01",2160.090087890625,2173.280029296875,2158.239990234375,2172.31005859375,0],["2011-08-02",2152.85009765625,2155.43994140625,2114.75,2121.27001953125,0],["2011-08-03",2079.18994140625,2080.760009765625,2056.530029296875,2066.260009765625,0],["2011-08-04",2067.169921875,2071.030029296875,2015.22998046875,2018.469970703125,0],["2011-08-05",1937.1700439453125,1966.72998046875,1920.6700439453125,1943.75,0],["2011-08-08",1916.5699462890625,1939.9200439453125,1800.0,1869.449951171875,0],["2011-08-09",1807.8800048828125,1828.6300048828125,1684.6800537109375,1801.3499755859375,0],["2011-08-10",1877.4000244140625,1877.4000244140625,1802.2900390625,1806.239990234375,0],["2011-08-11",1733.9200439453125,1832.47998046875,1733.9200439453125,1817.43994140625,0],["2011-08-12",1844.1300048828125,1847.1199951171875,1788.969970703125,1793.31005859375,0],["2011-08-16",1850.530029296875,1879.8699951171875,1848.8199462890625,1879.8699951171875,0],["2011-08-17",1868.8499755859375,1906.6099853515625,1868.5999755859375,1892.6700439453125,0],["2011-08-18",1891.8199462890625,1894.93994140625,1833.3399658203125,1860.5799560546875,0],["2011-08-19",1789.780029296875,1797.1800537109375,1744.8599853515625,1744.8800048828125,0],["2011-08-22",1756.5899658203125,1763.6400146484375,1704.5400390625,1710.699951171875,0],["2011-08-23",1735.22998046875,1781.9200439453125,1719.969970703125,1776.6800537109375,0],["2011-08-24",1788.3900146484375,1799.1099853515625,1744.0699462890625,1754.780029296875,0],["2011-08-25",1791.0799560546875,1803.77001953125,1762.7900390625,1764.5799560546875,0],["2011-08-26",1754.3900146484375,1782.9000244140625,1754.3900146484375,1778.949951171875,0],["2011-08-29",1807.5999755859375,1836.6600341796875,1787.2900390625,1829.5,0],["2011-08-30",1853.77001953125,1863.510009765625,1835.6500244140625,1843.8199462890625,0],["2011-08-31",1846.8900146484375,1880.1099853515625,1837.8199462890625,1880.1099853515625,0],["2011-09-01",1887.2099609375,1928.4000244140625,1877.4000244140625,1880.699951171875,0],["2011-09-02",1872.6199951171875,1890.8599853515625,1853.699951171875,1867.75,0],["2011-09-05",1829.300048828125,1829.75,1785.8199462890625,1785.8299560546875,0],["2011-09-06",1752.97998046875,1790.469970703125,1744.030029296875,1766.7099609375,0],["2011-09-07",1811.5999755859375,1833.5400390625,1798.7900390625,1833.4599609375,0],["2011-09-08",1858.050048828125,1858.050048828125,1826.43994140625,1846.6400146484375,0],["2011-09-09",1817.0999755859375,1847.050048828125,1812.9000244140625,1812.9300537109375,0],["2011-09-14",1804.0899658203125,1807.469970703125,1743.780029296875,1749.1600341796875,0],["2011-09-15",1797.1800537109375,1806.6300048828125,1742.9100341796875,1774.0799560546875,0],["2011-09-16",1819.449951171875,1844.52001953125,1807.6199951171875,1840.0999755859375,0],["2011-09-19",1818.9000244140625,1839.8199462890625,1813.0999755859375,1820.93994140625,0],["2011-09-20",1819.8399658203125,1840.72998046875,1793.75,1837.969970703125,0],["2011-09-21",1842.1700439453125,1869.77001953125,1831.949951171875,1854.280029296875,0],["2011-09-22",1807.239990234375,1819.81005859375,1785.68994140625,1800.550048828125,0],["2011-09-23",1736.3800048828125,1743.489990234375,1697.3900146484375,1697.43994140625,0],["2011-09-26",1720.5,1721.030029296875,1644.1099853515625,1652.7099609375,0],["2011-09-27",1704.25,1735.7099609375,1695.050048828125,1735.7099609375,0],["2011-09-28",1751.0400390625,1762.6700439453125,1723.0799560546875,1723.0899658203125,0],["2011-09-29",1713.0999755859375,1769.75,1706.9000244140625,1769.2900390625,0],["2011-09-30",1759.52001953125,1774.2900390625,1742.8900146484375,1769.6500244140625,0],["2011-10-05",1718.52001953125,1718.52001953125,1659.31005859375,1666.52001953125,0],["2011-10-06",1714.8399658203125,1733.699951171875,1707.77001953125,1710.3199462890625,0],["2011-10-07",1751.550048828125,1765.4300537109375,1747.4200439453125,1759.77001953125,0],["2011-10-10",1763.300048828125,1783.3699951171875,1761.6800537109375,1766.43994140625,0],["2011-10-11",1810.3599853515625,1811.1400146484375,1792.780029296875,1795.02001953125,0],["2011-10-12",1789.6500244140625,1810.510009765625,1778.969970703125,1809.5,0],["2011-10-13",1831.949951171875,1837.489990234375,1823.0999755859375,1823.0999755859375,0],["2011-10-14",1816.18994140625,1839.18994140625,1803.4200439453125,1835.4000244140625,0],["2011-10-17",1855.719970703125,1865.1800537109375,1845.4300537109375,1865.1800537109375,0],["2011-10-18",1826.43994140625,1845.1800537109375,1822.9100341796875,1838.9000244140625,0],["2011-10-19",1851.8399658203125,1855.9300537109375,1834.3800048828125,1855.9200439453125,0],["2011-10-20",1857.4599609375,1870.5,1804.1099853515625,1805.0899658203125,0],["2011-10-21",1831.8900146484375,1843.510009765625,1809.4200439453125,1838.3800048828125,0],["2011-10-24",1858.260009765625,1898.3199462890625,1858.22998046875,1898.3199462890625,0],["2011-10-25",1900.989990234375,1905.780029296875,1883.6800537109375,1888.6500244140625,0],["2011-10-26",1871.68994140625,1896.02001953125,1864.989990234375,1894.31005859375,0],["2011-10-27",1906.1600341796875,1923.97998046875,1891.22998046875,1922.0400390625,0],["2011-10-28",1961.0899658203125,1963.739990234375,1920.81005859375,1929.47998046875,0],["2011-10-31",1922.31005859375,1941.3199462890625,1902.0400390625,1909.030029296875,0],["2011-11-01",1891.219970703125,1925.0799560546875,1891.219970703125,1909.6300048828125,0],["2011-11-02",1870.510009765625,1899.3499755859375,1859.8299560546875,1898.010009765625,0],["2011-11-03",1895.1400146484375,1895.1400146484375,1863.5699462890625,1869.9599609375,0],["2011-11-04",1911.56005859375,1929.010009765625,1906.3299560546875,1928.4100341796875,0],["2011-11-07",1932.949951171875,1932.949951171875,1915.3800048828125,1919.0999755859375,0],["2011-11-08",1927.8900146484375,1928.0699462890625,1900.0899658203125,1903.1400146484375,0],["2011-11-09",1925.8599853515625,1929.6500244140625,1897.469970703125,1907.530029296875,0],["2011-11-10",1860.9599609375,1862.27001953125,1813.25,1813.25,0],["2011-11-11",1840.97998046875,1863.4599609375,1823.8699951171875,1863.449951171875,0],["2011-11-14",1889.3299560546875,1907.6199951171875,1889.3299560546875,1902.81005859375,0],["2011-11-15",1888.6700439453125,1900.5799560546875,1878.4200439453125,1886.1199951171875,0],["2011-11-16",1898.1400146484375,1911.3299560546875,1853.1300048828125,1856.0699462890625,0],["2011-11-17",1862.8699951171875,1876.8800048828125,1835.72998046875,1876.6700439453125,0],["2011-11-18",1839.6300048828125,1850.0400390625,1832.1700439453125,1839.1700439453125,0],["2011-11-21",1833.9000244140625,1833.9000244140625,1811.68994140625,1820.030029296875,0],["2011-11-22",1798.4100341796875,1830.8399658203125,1797.9300537109375,1826.280029296875,0],["2011-11-23",1820.8599853515625,1820.8599853515625,1780.239990234375,1783.0999755859375,0],["2011-11-24",1775.8199462890625,1800.010009765625,1769.4300537109375,1795.06005859375,0],["2011-11-25",1780.06005859375,1790.81005859375,1766.72998046875,1776.4000244140625,0],["2011-11-28",1804.800048828125,1816.6500244140625,1795.3900146484375,1815.280029296875,0],["2011-11-29",1828.300048828125,1856.760009765625,1823.9300537109375,1856.52001953125,0],["2011-11-30",1847.1700439453125,1858.0999755859375,1838.699951171875,1847.510009765625,0],["2011-12-01",1911.5,1926.3299560546875,1908.3299560546875,1916.1800537109375,0],["2011-12-02",1914.4100341796875,1920.6400146484375,1905.68994140625,1916.0400390625,0],["2011-12-05",1928.4599609375,1929.1800537109375,1911.6099853515625,1922.9000244140625,0],["2011-12-06",1914.489990234375,1920.699951171875,1892.010009765625,1902.8199462890625,0],["2011-12-07",1914.5,1921.52001953125,1904.52001953125,1919.4200439453125,0],["2011-12-08",1911.0699462890625,1925.56005859375,1898.3399658203125,1912.3900146484375,0],["2011-12-09",1883.8599853515625,1894.5899658203125,1872.6700439453125,1874.75,0],["2011-12-12",1902.75,1903.18994140625,1890.1800537109375,1899.760009765625,0],["2011-12-13",1877.4000244140625,1880.4000244140625,1863.77001953125,1864.06005859375,0],["2011-12-14",1852.199951171875,1864.7900390625,1851.8900146484375,1857.75,0],["2011-12-15",1834.8199462890625,1840.93994140625,1817.6099853515625,1819.1099853515625,0],["2011-12-16",1827.8299560546875,1842.93994140625,1823.6800537109375,1839.9599609375,0],["2011-12-19",1829.489990234375,1829.489990234375,1750.5999755859375,1776.9300537109375,0],["2011-12-20",1791.6199951171875,1797.5899658203125,1780.0999755859375,1793.06005859375,0],["2011-12-21",1837.989990234375,1850.6700439453125,1831.260009765625,1848.4100341796875,0],["2011-12-22",1841.22998046875,1847.489990234375,1835.9100341796875,1847.489990234375,0],["2011-12-23",1861.0699462890625,1872.31005859375,1859.4000244140625,1867.219970703125,0],["2011-12-26",1873.0699462890625,1873.7900390625,1851.989990234375,1856.699951171875,0],["2011-12-27",1856.780029296875,1864.7099609375,1813.47998046875,1842.02001953125,0],["2011-12-28",1833.260009765625,1833.260009765625,1817.969970703125,1825.1199951171875,0],["2011-12-29",1815.6300048828125,1835.18994140625,1806.8800048828125,1825.739990234375,0],["2012-01-02",1831.68994140625,1837.81005859375,1814.550048828125,1826.3699951171875,0],["2012-01-03",1846.56005859375,1875.4100341796875,1846.56005859375,1875.4100341796875,0],["2012-01-04",1883.47998046875,1884.68994140625,1866.219970703125,1866.219970703125,0],["2012-01-05",1869.4200439453125,1875.969970703125,1860.5699462890625,1863.739990234375,0],["2012-01-06",1867.1199951171875,1867.1199951171875,1824.2900390625,1843.1400146484375,0],["2012-01-09",1832.0400390625,1832.0400390625,1810.47998046875,1826.489990234375,0],["2012-01-10",1841.1300048828125,1859.550048828125,1840.469970703125,1853.219970703125,0],["2012-01-11",1857.5400390625,1857.8199462890625,1843.1199951171875,1845.550048828125,0],["2012-01-12",1853.0999755859375,1864.5699462890625,1837.9599609375,1864.5699462890625,0],["2012-01-13",1865.719970703125,1881.8399658203125,1861.530029296875,1875.6800537109375,0],["2012-01-16",1860.77001953125,1863.3199462890625,1843.8599853515625,1859.27001953125,0],["2012-01-17",1878.1600341796875,1892.760009765625,1878.1600341796875,1892.739990234375,0],["2012-01-18",1891.1700439453125,1898.699951171875,1884.3299560546875,1892.3900146484375,0],["2012-01-19",1912.4300537109375,1914.97998046875,1902.02001953125,1914.969970703125,0],["2012-01-20",1922.1300048828125,1952.0899658203125,1922.1300048828125,1949.8900146484375,0],["2012-01-25",1947.739990234375,1973.3499755859375,1945.1400146484375,1952.22998046875,0],["2012-01-26",1959.18994140625,1962.7099609375,1949.510009765625,1957.1800537109375,0],["2012-01-27",1960.699951171875,1966.199951171875,1949.4599609375,1964.8299560546875,0],["2012-01-30",1956.6300048828125,1961.5999755859375,1936.1400146484375,1940.550048828125,0],["2012-01-31",1943.25,1960.43994140625,1936.6800537109375,1955.7900390625,0],["2012-02-01",1948.5699462890625,1969.800048828125,1947.4599609375,1959.239990234375,0],["2012-02-02",1982.22998046875,1993.8800048828125,1977.3199462890625,1984.300048828125,0],["2012-02-03",1982.239990234375,1982.6199951171875,1961.949951171875,1972.3399658203125,0],["2012-02-06",1994.2099609375,1996.050048828125,1964.77001953125,1973.1300048828125,0],["2012-02-07",1976.77001953125,1983.8199462890625,1971.3299560546875,1981.5899658203125,0],["2012-02-08",1985.2099609375,2003.72998046875,1982.989990234375,2003.72998046875,0],["2012-02-09",1998.199951171875,2014.6199951171875,1978.510009765625,2014.6199951171875,0],["2012-02-10",2010.0400390625,2011.52001953125,1986.9599609375,1993.7099609375,0],["2012-02-13",2000.6600341796875,2010.6600341796875,1991.280029296875,2005.739990234375,0],["2012-02-14",1999.530029296875,2008.6500244140625,1995.5999755859375,2002.6400146484375,0],["2012-02-15",2012.0,2026.75,2009.6800537109375,2025.3199462890625,0],["2012-02-16",2005.3699951171875,2012.43994140625,1995.989990234375,1997.449951171875,0],["2012-02-17",2025.56005859375,2031.4000244140625,2019.7900390625,2023.469970703125,0],["2012-02-20",2041.510009765625,2047.4300537109375,2024.5899658203125,2024.9000244140625,0],["2012-02-21",2022.050048828125,2030.4599609375,2007.4599609375,2024.239990234375,0],["2012-02-22",2018.0699462890625,2028.9300537109375,2015.300048828125,2028.6500244140625,0],["2012-02-23",2016.4599609375,2016.4599609375,2001.25,2007.800048828125,0],["2012-02-24",2010.5999755859375,2019.9000244140625,1998.3900146484375,2019.8900146484375,0],["2012-02-27",2013.6099853515625,2013.68994140625,1987.739990234375,1991.1600341796875,0],["2012-02-28",1995.9300537109375,2006.260009765625,1992.6600341796875,2003.68994140625,0],["2012-02-29",2015.3800048828125,2033.6300048828125,2015.3800048828125,2030.25,0],["2012-03-02",2041.52001953125,2046.8199462890625,2033.5,2034.6300048828125,0],["2012-03-05",2028.969970703125,2030.5699462890625,2011.5,2016.06005859375,0],["2012-03-06",2019.280029296875,2023.8299560546875,1988.8599853515625,2000.3599853515625,0],["2012-03-07",1968.719970703125,1987.969970703125,1966.68994140625,1982.1500244140625,0],["2012-03-08",1989.300048828125,2004.719970703125,1978.7900390625,2000.760009765625,0],["2012-03-09",2017.6700439453125,2022.949951171875,2001.6700439453125,2018.300048828125,0],["2012-03-12",2018.72998046875,2019.1400146484375,2001.5,2002.5,0],["2012-03-13",2012.9100341796875,2028.97998046875,2012.9100341796875,2025.0400390625,0],["2012-03-14",2050.5,2057.280029296875,2045.0799560546875,2045.0799560546875,0],["2012-03-15",2044.010009765625,2050.47998046875,2038.5999755859375,2043.760009765625,0],["2012-03-16",2054.6298828125,2054.989990234375,2034.2099609375,2034.43994140625,0],["2012-03-19",2040.0699462890625,2050.8701171875,2036.3499755859375,2047.0,0],["2012-03-20",2046.3800048828125,2055.340087890625,2035.260009765625,2042.1500244140625,0],["2012-03-21",2031.5799560546875,2039.800048828125,2022.969970703125,2027.22998046875,0],["2012-03-22",2026.75,2031.4200439453125,2017.9300537109375,2026.1199951171875,0],["2012-03-23",2015.0699462890625,2029.77001953125,2013.719970703125,2026.8299560546875,0],["2012-03-26",2035.1700439453125,2041.050048828125,2012.8599853515625,2019.18994140625,0],["2012-03-27",2042.469970703125,2043.75,2028.3900146484375,2039.760009765625,0],["2012-03-28",2034.3499755859375,2038.449951171875,2028.1099853515625,2031.739990234375,0],["2012-03-29",2019.4100341796875,2025.22998046875,2004.93994140625,2014.4100341796875,0],["2012-03-30",2011.5,2018.0899658203125,2002.6099853515625,2014.0400390625,0],["2012-04-02",2022.4200439453125,2031.7900390625,2015.719970703125,2029.2900390625,0],["2012-04-03",2040.81005859375,2051.800048828125,2038.52001953125,2049.280029296875,0],["2012-04-04",2046.9000244140625,2048.110107421875,2015.5699462890625,2018.6099853515625,0],["2012-04-05",2006.27001953125,2030.68994140625,1997.1199951171875,2028.77001953125,0],["2012-04-06",2026.3199462890625,2033.489990234375,2022.81005859375,2029.030029296875,0],["2012-04-09",2008.030029296875,2009.3599853515625,1995.800048828125,1997.0799560546875,0],["2012-04-10",2000.77001953125,2011.27001953125,1990.1300048828125,1994.4100341796875,0],["2012-04-12",1985.1600341796875,1986.6300048828125,1969.0899658203125,1986.6300048828125,0],["2012-04-13",2001.7099609375,2011.3699951171875,1996.22998046875,2008.9100341796875,0],["2012-04-16",1985.280029296875,1998.3499755859375,1982.9300537109375,1992.6300048828125,0],["2012-04-17",1995.3299560546875,1999.5,1982.43994140625,1985.300048828125,0],["2012-04-18",2014.22998046875,2014.949951171875,2001.5899658203125,2004.530029296875,0],["2012-04-19",2000.4000244140625,2008.8199462890625,1994.6099853515625,1999.8599853515625,0],["2012-04-20",1988.219970703125,1988.219970703125,1970.5400390625,1974.6500244140625,0],["2012-04-23",1971.3900146484375,1980.93994140625,1964.1199951171875,1972.6300048828125,0],["2012-04-24",1956.75,1972.239990234375,1954.010009765625,1963.4200439453125,0],["2012-04-25",1980.510009765625,1980.510009765625,1961.969970703125,1961.97998046875,0],["2012-04-26",1976.8199462890625,1979.4300537109375,1955.050048828125,1964.0400390625,0],["2012-04-27",1972.050048828125,1983.260009765625,1967.8399658203125,1975.3499755859375,0],["2012-04-30",1989.52001953125,1991.1199951171875,1975.4599609375,1981.989990234375,0],["2012-05-02",1994.1700439453125,2001.1099853515625,1989.550048828125,1999.0699462890625,0],["2012-05-03",1995.780029296875,1998.9000244140625,1990.449951171875,1995.1099853515625,0],["2012-05-04",1987.030029296875,1992.0999755859375,1981.5799560546875,1989.1500244140625,0],["2012-05-07",1956.06005859375,1960.510009765625,1952.4200439453125,1956.43994140625,0],["2012-05-08",1967.280029296875,1969.6400146484375,1961.43994140625,1967.010009765625,0],["2012-05-09",1958.31005859375,1962.0400390625,1945.31005859375,1950.2900390625,0],["2012-05-10",1944.800048828125,1951.510009765625,1937.1400146484375,1944.9300537109375,0],["2012-05-11",1939.0,1939.0,1915.68994140625,1917.1300048828125,0],["2012-05-14",1917.260009765625,1921.6500244140625,1900.4300537109375,1913.72998046875,0],["2012-05-15",1897.739990234375,1904.989990234375,1881.800048828125,1898.9599609375,0],["2012-05-16",1886.68994140625,1889.2900390625,1840.22998046875,1840.530029296875,0],["2012-05-17",1842.8299560546875,1856.3399658203125,1833.0799560546875,1845.239990234375,0],["2012-05-18",1813.7900390625,1813.7900390625,1779.469970703125,1782.4599609375,0],["2012-05-21",1801.47998046875,1804.47998046875,1788.3299560546875,1799.1300048828125,0],["2012-05-22",1825.8199462890625,1831.06005859375,1813.530029296875,1828.68994140625,0],["2012-05-23",1815.3299560546875,1815.3299560546875,1796.5,1808.6199951171875,0],["2012-05-24",1807.0699462890625,1816.97998046875,1800.739990234375,1814.469970703125,0],["2012-05-25",1818.6199951171875,1831.780029296875,1815.5400390625,1824.1700439453125,0],["2012-05-29",1821.6300048828125,1851.93994140625,1817.9000244140625,1849.9100341796875,0],["2012-05-30",1846.1199951171875,1846.5999755859375,1828.8299560546875,1844.8599853515625,0],["2012-05-31",1819.989990234375,1843.489990234375,1813.010009765625,1843.469970703125,0],["2012-06-01",1832.0799560546875,1842.0,1821.97998046875,1834.510009765625,0],["2012-06-04",1782.5799560546875,1794.02001953125,1776.8499755859375,1783.1300048828125,0],["2012-06-05",1799.8800048828125,1806.1099853515625,1791.8399658203125,1801.8499755859375,0],["2012-06-07",1839.489990234375,1853.199951171875,1839.489990234375,1847.949951171875,0],["2012-06-08",1854.0,1854.5899658203125,1832.8299560546875,1835.6400146484375,0],["2012-06-11",1860.9000244140625,1869.3299560546875,1859.739990234375,1867.0400390625,0],["2012-06-12",1840.56005859375,1857.9300537109375,1840.0999755859375,1854.739990234375,0],["2012-06-13",1867.449951171875,1867.449951171875,1849.7099609375,1859.3199462890625,0],["2012-06-14",1856.5699462890625,1871.47998046875,1855.06005859375,1871.47998046875,0],["2012-06-15",1871.47998046875,1871.47998046875,1847.18994140625,1858.1600341796875,0],["2012-06-18",1892.9100341796875,1901.1099853515625,1887.050048828125,1891.7099609375,0],["2012-06-19",1885.56005859375,1895.3199462890625,1883.56005859375,1891.77001953125,0],["2012-06-20",1908.18994140625,1908.18994140625,1895.27001953125,1904.1199951171875,0],["2012-06-21",1895.510009765625,1900.43994140625,1879.6500244140625,1889.1500244140625,0],["2012-06-22",1861.43994140625,1863.5699462890625,1843.5699462890625,1847.3900146484375,0],["2012-06-25",1842.760009765625,1842.760009765625,1813.4100341796875,1825.3800048828125,0],["2012-06-26",1818.510009765625,1826.6600341796875,1814.4599609375,1817.81005859375,0],["2012-06-27",1815.699951171875,1821.469970703125,1795.1600341796875,1817.6500244140625,0],["2012-06-28",1826.3699951171875,1827.3499755859375,1806.0799560546875,1819.1800537109375,0],["2012-06-29",1808.6099853515625,1854.010009765625,1801.6300048828125,1854.010009765625,0],["2012-07-02",1864.72998046875,1865.9300537109375,1851.280029296875,1851.6500244140625,0],["2012-07-03",1858.699951171875,1871.0799560546875,1858.43994140625,1867.8199462890625,0],["2012-07-04",1875.52001953125,1881.6800537109375,1871.8399658203125,1874.449951171875,0],["2012-07-05",1870.530029296875,1878.1300048828125,1866.9100341796875,1875.489990234375,0],["2012-07-06",1877.739990234375,1880.3599853515625,1850.0999755859375,1858.199951171875,0],["2012-07-09",1840.300048828125,1844.3199462890625,1833.1099853515625,1836.1300048828125,0],["2012-07-10",1843.77001953125,1845.93994140625,1823.7900390625,1829.449951171875,0],["2012-07-11",1825.530029296875,1827.5999755859375,1813.7900390625,1826.3900146484375,0],["2012-07-12",1827.8199462890625,1830.77001953125,1785.3199462890625,1785.3900146484375,0],["2012-07-13",1790.97998046875,1820.6600341796875,1773.6700439453125,1812.8900146484375,0],["2012-07-16",1820.3399658203125,1821.8399658203125,1807.1099853515625,1817.7900390625,0],["2012-07-17",1808.6300048828125,1835.6400146484375,1802.0699462890625,1821.9599609375,0],["2012-07-18",1821.280029296875,1827.949951171875,1790.3599853515625,1794.9100341796875,0],["2012-07-19",1820.8399658203125,1830.0899658203125,1815.7099609375,1822.9599609375,0],["2012-07-20",1823.949951171875,1830.260009765625,1818.8399658203125,1822.9300537109375,0],["2012-07-23",1799.239990234375,1799.239990234375,1780.010009765625,1789.43994140625,0],["2012-07-24",1784.469970703125,1796.02001953125,1781.5999755859375,1793.9300537109375,0],["2012-07-25",1760.219970703125,1785.8399658203125,1758.989990234375,1769.31005859375,0],["2012-07-26",1778.010009765625,1787.199951171875,1766.81005859375,1782.469970703125,0],["2012-07-27",1812.97998046875,1829.1600341796875,1805.9200439453125,1829.1600341796875,0],["2012-07-30",1847.010009765625,1850.27001953125,1841.4000244140625,1843.7900390625,0],["2012-07-31",1845.4599609375,1896.8299560546875,1842.510009765625,1881.989990234375,0],["2012-08-01",1870.5799560546875,1886.3199462890625,1867.280029296875,1879.9300537109375,0],["2012-08-02",1883.6800537109375,1885.8900146484375,1864.8599853515625,1869.4000244140625,0],["2012-08-03",1846.5799560546875,1864.1300048828125,1843.8699951171875,1848.6800537109375,0],["2012-08-06",1883.6199951171875,1894.9200439453125,1881.8599853515625,1885.8800048828125,0],["2012-08-07",1883.8199462890625,1891.5999755859375,1881.6600341796875,1886.800048828125,0],["2012-08-08",1896.5799560546875,1919.6099853515625,1896.56005859375,1903.22998046875,0],["2012-08-09",1907.1300048828125,1947.0799560546875,1907.1300048828125,1940.5899658203125,0],["2012-08-10",1937.8900146484375,1948.050048828125,1933.9300537109375,1946.4000244140625,0],["2012-08-13",1945.3299560546875,1946.199951171875,1932.4000244140625,1932.43994140625,0],["2012-08-14",1942.6099853515625,1957.1500244140625,1939.449951171875,1956.9599609375,0],["2012-08-16",1956.3499755859375,1959.9200439453125,1947.260009765625,1957.9100341796875,0],["2012-08-17",1964.0699462890625,1964.0699462890625,1941.7900390625,1946.5400390625,0],["2012-08-20",1944.6700439453125,1949.8900146484375,1938.25,1946.31005859375,0],["2012-08-21",1954.510009765625,1961.0699462890625,1942.6099853515625,1943.219970703125,0],["2012-08-22",1939.5999755859375,1947.4300537109375,1917.47998046875,1935.18994140625,0],["2012-08-23",1934.56005859375,1942.969970703125,1924.5,1942.5400390625,0],["2012-08-24",1921.0799560546875,1927.0999755859375,1913.75,1919.81005859375,0],["2012-08-27",1909.02001953125,1925.1500244140625,1907.5,1917.8699951171875,0],["2012-08-28",1922.02001953125,1925.699951171875,1910.5799560546875,1916.3299560546875,0],["2012-08-29",1920.489990234375,1931.0,1914.8199462890625,1928.5400390625,0],["2012-08-30",1922.8199462890625,1922.8199462890625,1897.0699462890625,1906.3800048828125,0],["2012-08-31",1897.1600341796875,1912.239990234375,1896.8399658203125,1905.1199951171875,0],["2012-09-03",1909.06005859375,1921.8399658203125,1885.030029296875,1912.7099609375,0],["2012-09-04",1911.469970703125,1916.1600341796875,1906.219970703125,1907.1300048828125,0],["2012-09-05",1894.699951171875,1894.699951171875,1874.030029296875,1874.030029296875,0],["2012-09-06",1881.5400390625,1888.1800537109375,1873.489990234375,1881.239990234375,0],["2012-09-07",1918.3599853515625,1929.5799560546875,1915.56005859375,1929.5799560546875,0],["2012-09-10",1934.6300048828125,1937.8499755859375,1924.699951171875,1924.699951171875,0],["2012-09-11",1920.4599609375,1923.0899658203125,1912.469970703125,1920.0,0],["2012-09-12",1931.43994140625,1953.030029296875,1927.75,1950.030029296875,0],["2012-09-13",1948.27001953125,1955.030029296875,1938.739990234375,1950.68994140625,0],["2012-09-14",1994.4200439453125,2008.969970703125,1991.1300048828125,2007.5799560546875,0],["2012-09-17",2005.5400390625,2011.5,1997.7900390625,2002.3499755859375,0],["2012-09-18",1998.300048828125,2005.72998046875,1995.8299560546875,2004.9599609375,0],["2012-09-19",2000.199951171875,2012.739990234375,1993.9100341796875,2007.8800048828125,0],["2012-09-20",1997.6500244140625,2004.5400390625,1987.93994140625,1990.3299560546875,0],["2012-09-21",2000.050048828125,2005.1099853515625,1991.56005859375,2002.3699951171875,0],["2012-09-24",1996.4200439453125,2005.449951171875,1977.699951171875,2003.43994140625,0],["2012-09-25",1994.0799560546875,2004.260009765625,1988.8800048828125,1991.4100341796875,0],["2012-09-26",1973.1099853515625,1986.280029296875,1968.8499755859375,1980.43994140625,0],["2012-09-27",1969.6500244140625,1991.260009765625,1969.5999755859375,1988.699951171875,0],["2012-09-28",2000.010009765625,2000.010009765625,1988.4100341796875,1996.2099609375,0],["2012-10-02",1998.52001953125,2003.6300048828125,1995.1199951171875,1996.030029296875,0],["2012-10-04",1998.72998046875,1998.989990234375,1983.030029296875,1992.6800537109375,0],["2012-10-05",2004.6199951171875,2007.8399658203125,1991.2099609375,1995.1700439453125,0],["2012-10-08",1994.050048828125,1994.050048828125,1979.239990234375,1981.8900146484375,0],["2012-10-09",1982.0899658203125,1992.3199462890625,1979.0,1979.0400390625,0],["2012-10-10",1961.9000244140625,1962.719970703125,1948.219970703125,1948.219970703125,0],["2012-10-11",1934.489990234375,1949.739990234375,1919.8199462890625,1933.0899658203125,0],["2012-10-12",1937.8499755859375,1940.3199462890625,1927.3900146484375,1933.260009765625,0],["2012-10-15",1927.8199462890625,1937.1500244140625,1921.3199462890625,1925.5899658203125,0],["2012-10-16",1942.510009765625,1944.219970703125,1931.0899658203125,1941.5400390625,0],["2012-10-17",1955.780029296875,1965.530029296875,1949.7099609375,1955.1500244140625,0],["2012-10-18",1960.3900146484375,1963.530029296875,1954.0999755859375,1959.1199951171875,0],["2012-10-19",1954.3299560546875,1958.6400146484375,1938.9599609375,1943.8399658203125,0],["2012-10-22",1910.97998046875,1942.6400146484375,1910.22998046875,1941.5899658203125,0],["2012-10-23",1943.7900390625,1944.3800048828125,1926.81005859375,1926.81005859375,0],["2012-10-24",1907.1600341796875,1922.02001953125,1901.6199951171875,1913.9599609375,0],["2012-10-25",1906.9100341796875,1924.510009765625,1904.949951171875,1924.5,0],["2012-10-26",1917.6400146484375,1921.25,1890.1500244140625,1891.4300537109375,0],["2012-10-29",1901.8299560546875,1905.219970703125,1884.77001953125,1891.52001953125,0],["2012-10-30",1894.050048828125,1913.52001953125,1893.75,1899.5799560546875,0],["2012-10-31",1912.8299560546875,1918.4000244140625,1909.0799560546875,1912.06005859375,0],["2012-11-01",1903.5699462890625,1904.989990234375,1887.56005859375,1898.43994140625,0],["2012-11-02",1920.550048828125,1921.97998046875,1915.1099853515625,1918.719970703125,0],["2012-11-05",1905.4599609375,1914.3800048828125,1903.3199462890625,1908.219970703125,0],["2012-11-06",1911.8299560546875,1928.1700439453125,1908.489990234375,1928.1700439453125,0],["2012-11-07",1933.7900390625,1937.550048828125,1916.81005859375,1937.550048828125,0],["2012-11-08",1912.6400146484375,1918.68994140625,1905.6199951171875,1914.4100341796875,0],["2012-11-09",1893.0899658203125,1907.5699462890625,1879.06005859375,1904.4100341796875,0],["2012-11-12",1899.300048828125,1903.81005859375,1892.6800537109375,1900.8699951171875,0],["2012-11-13",1904.18994140625,1904.969970703125,1881.8499755859375,1889.699951171875,0],["2012-11-14",1891.449951171875,1895.47998046875,1880.6099853515625,1894.0400390625,0],["2012-11-15",1870.2900390625,1875.489990234375,1859.7900390625,1870.719970703125,0],["2012-11-16",1865.81005859375,1872.68994140625,1856.81005859375,1860.8299560546875,0],["2012-11-19",1869.760009765625,1884.1099853515625,1869.22998046875,1878.0999755859375,0],["2012-11-20",1896.5799560546875,1897.56005859375,1886.3399658203125,1890.1800537109375,0],["2012-11-21",1895.719970703125,1899.5999755859375,1878.25,1884.0400390625,0],["2012-11-22",1894.6600341796875,1903.27001953125,1893.1800537109375,1899.5,0],["2012-11-23",1901.72998046875,1911.3299560546875,1894.5799560546875,1911.3299560546875,0],["2012-11-26",1918.010009765625,1918.1099853515625,1905.949951171875,1908.510009765625,0],["2012-11-27",1917.1400146484375,1930.239990234375,1913.969970703125,1925.199951171875,0],["2012-11-28",1916.31005859375,1916.760009765625,1906.199951171875,1912.780029296875,0],["2012-11-29",1922.8599853515625,1935.0999755859375,1922.510009765625,1934.8499755859375,0],["2012-11-30",1932.7099609375,1941.8399658203125,1927.97998046875,1932.9000244140625,0],["2012-12-03",1937.280029296875,1944.75,1933.6700439453125,1940.02001953125,0],["2012-12-04",1932.6600341796875,1938.280029296875,1928.0899658203125,1935.1800537109375,0],["2012-12-05",1933.449951171875,1949.699951171875,1930.1500244140625,1947.0400390625,0],["2012-12-06",1948.550048828125,1955.0699462890625,1946.030029296875,1949.6199951171875,0],["2012-12-07",1953.1700439453125,1963.06005859375,1952.8299560546875,1957.449951171875,0],["2012-12-10",1965.7099609375,1970.18994140625,1955.3900146484375,1957.4200439453125,0],["2012-12-11",1962.52001953125,1965.6800537109375,1956.75,1964.6199951171875,0],["2012-12-12",1972.3299560546875,1975.43994140625,1966.9100341796875,1975.43994140625,0],["2012-12-13",1976.1800537109375,2002.780029296875,1976.1800537109375,2002.77001953125,0],["2012-12-14",1989.4200439453125,1999.6500244140625,1985.18994140625,1995.0400390625,0],["2012-12-17",1993.1800537109375,1999.3800048828125,1981.1300048828125,1983.0699462890625,0],["2012-12-18",1990.719970703125,1993.0899658203125,1979.219970703125,1993.0899658203125,0],["2012-12-20",2002.1099853515625,2006.0799560546875,1991.81005859375,1999.5,0],["2012-12-21",2004.6099853515625,2004.6700439453125,1976.0899658203125,1980.4200439453125,0],["2012-12-24",1984.1800537109375,1985.5699462890625,1977.0,1981.8199462890625,0],["2012-12-26",1992.0999755859375,2000.9200439453125,1982.25,1982.25,0],["2012-12-27",1979.4599609375,1987.9100341796875,1971.530029296875,1987.3499755859375,0],["2012-12-28",1984.8399658203125,2002.6700439453125,1984.8399658203125,1997.050048828125,0],["2013-01-02",2013.739990234375,2033.6600341796875,2012.300048828125,2031.0999755859375,0],["2013-01-03",2041.239990234375,2042.47998046875,2018.489990234375,2019.4100341796875,0],["2013-01-04",2017.8800048828125,2018.6300048828125,2001.530029296875,2011.93994140625,0],["2013-01-07",2012.1500244140625,2014.0,1996.469970703125,2011.25,0],["2013-01-08",2003.219970703125,2009.989990234375,1997.9100341796875,1997.93994140625,0],["2013-01-09",2001.97998046875,2007.719970703125,1989.47998046875,1991.81005859375,0],["2013-01-10",1993.8699951171875,2008.469970703125,1988.0400390625,2006.800048828125,0],["2013-01-11",2017.3800048828125,2017.9200439453125,1984.1600341796875,1996.6700439453125,0],["2013-01-14",1993.8199462890625,2007.0400390625,1989.239990234375,2007.0400390625,0],["2013-01-15",2006.8900146484375,2016.3699951171875,1983.739990234375,1983.739990234375,0],["2013-01-16",1988.43994140625,1996.4599609375,1970.010009765625,1977.449951171875,0],["2013-01-17",1983.6700439453125,1986.3399658203125,1964.6199951171875,1974.27001953125,0],["2013-01-18",1987.6500244140625,1988.469970703125,1976.719970703125,1987.8499755859375,0],["2013-01-21",1987.9599609375,1991.97998046875,1972.6400146484375,1986.8599853515625,0],["2013-01-22",1986.5799560546875,1999.3499755859375,1981.8800048828125,1996.52001953125,0],["2013-01-23",2003.3699951171875,2008.06005859375,1980.4100341796875,1980.4100341796875,0],["2013-01-24",1970.8499755859375,1980.030029296875,1960.75,1964.47998046875,0],["2013-01-25",1966.4000244140625,1966.8299560546875,1934.8900146484375,1946.68994140625,0],["2013-01-28",1940.3299560546875,1943.489990234375,1930.3699951171875,1939.7099609375,0],["2013-01-29",1946.1099853515625,1958.8800048828125,1944.81005859375,1955.9599609375,0],["2013-01-30",1961.9200439453125,1967.2900390625,1950.6700439453125,1964.4300537109375,0],["2013-01-31",1960.780029296875,1965.9200439453125,1954.530029296875,1961.93994140625,0],["2013-02-01",1964.75,1966.5400390625,1942.43994140625,1957.7900390625,0],["2013-02-04",1968.949951171875,1969.1300048828125,1952.8299560546875,1953.2099609375,0],["2013-02-05",1936.9200439453125,1944.0,1928.75,1938.1800537109375,0],["2013-02-06",1943.3299560546875,1944.43994140625,1935.43994140625,1936.18994140625,0],["2013-02-07",1939.4200439453125,1946.6700439453125,1931.0999755859375,1931.77001953125,0],["2013-02-08",1930.0,1955.8599853515625,1929.81005859375,1950.9000244140625,0],["2013-02-12",1958.4599609375,1958.6500244140625,1943.6300048828125,1945.7900390625,0],["2013-02-13",1952.8599853515625,1976.0699462890625,1950.5799560546875,1976.0699462890625,0],["2013-02-14",1977.4200439453125,1986.1400146484375,1972.800048828125,1979.6099853515625,0],["2013-02-15",1981.06005859375,1982.760009765625,1976.1199951171875,1981.1800537109375,0],["2013-02-18",1979.4200439453125,1985.4100341796875,1973.6500244140625,1981.9100341796875,0],["2013-02-19",1981.9599609375,1990.0899658203125,1979.8499755859375,1985.8299560546875,0],["2013-02-20",1997.0400390625,2024.6400146484375,1995.31005859375,2024.6400146484375,0],["2013-02-21",2014.5,2021.239990234375,2010.9100341796875,2015.219970703125,0],["2013-02-22",2007.3399658203125,2029.43994140625,2006.5899658203125,2018.8900146484375,0],["2013-02-25",2022.510009765625,2022.77001953125,2008.780029296875,2009.52001953125,0],["2013-02-26",1993.1199951171875,2005.8599853515625,1991.9599609375,2000.010009765625,0],["2013-02-27",2008.93994140625,2014.9599609375,1999.6500244140625,2004.0400390625,0],["2013-02-28",2019.050048828125,2030.8499755859375,2016.1500244140625,2026.489990234375,0],["2013-03-04",2028.550048828125,2029.3199462890625,2011.0899658203125,2013.1500244140625,0],["2013-03-05",2022.4100341796875,2031.6500244140625,2016.5999755859375,2016.6099853515625,0],["2013-03-06",2033.1700439453125,2033.8900146484375,2016.6500244140625,2020.739990234375,0],["2013-03-07",2018.6300048828125,2018.6300048828125,1998.2900390625,2004.4000244140625,0],["2013-03-08",2001.969970703125,2007.3699951171875,1994.25,2006.010009765625,0],["2013-03-11",2000.5699462890625,2006.300048828125,1982.3800048828125,2003.3499755859375,0],["2013-03-12",2006.8399658203125,2007.43994140625,1990.1700439453125,1993.3399658203125,0],["2013-03-13",1994.7900390625,1999.72998046875,1988.18994140625,1999.72998046875,0],["2013-03-14",2000.0699462890625,2002.1300048828125,1978.5699462890625,2002.1300048828125,0],["2013-03-15",2009.7099609375,2009.7099609375,1985.9100341796875,1986.5,0],["2013-03-18",1974.7099609375,1982.9200439453125,1968.1800537109375,1968.1800537109375,0],["2013-03-19",1978.4100341796875,1989.4599609375,1973.22998046875,1978.56005859375,0],["2013-03-20",1969.18994140625,1978.1700439453125,1959.4000244140625,1959.4100341796875,0],["2013-03-21",1969.300048828125,1973.260009765625,1950.8199462890625,1950.8199462890625,0],["2013-03-22",1949.030029296875,1956.3299560546875,1946.050048828125,1948.7099609375,0],["2013-03-25",1968.8499755859375,1981.75,1968.1400146484375,1977.6700439453125,0],["2013-03-26",1976.81005859375,1990.22998046875,1975.5999755859375,1983.699951171875,0],["2013-03-27",1991.9100341796875,1996.56005859375,1973.719970703125,1993.43994140625,0],["2013-03-28",1989.699951171875,1995.31005859375,1985.449951171875,1993.52001953125,0],["2013-03-29",2007.1199951171875,2013.2099609375,2003.9599609375,2004.8900146484375,0],["2013-04-01",2009.93994140625,2010.1500244140625,1994.5400390625,1995.989990234375,0],["2013-04-02",1996.81005859375,2001.780029296875,1973.27001953125,1986.1500244140625,0],["2013-04-03",1990.7099609375,1992.4000244140625,1972.02001953125,1983.219970703125,0],["2013-04-04",1963.3900146484375,1965.18994140625,1938.8900146484375,1959.449951171875,0],["2013-04-05",1948.3299560546875,1952.0999755859375,1916.77001953125,1927.22998046875,0],["2013-04-08",1927.0400390625,1933.949951171875,1918.68994140625,1918.68994140625,0],["2013-04-09",1918.1300048828125,1934.739990234375,1901.9599609375,1920.739990234375,0],["2013-04-10",1933.72998046875,1939.18994140625,1923.4300537109375,1935.5799560546875,0],["2013-04-11",1944.530029296875,1949.800048828125,1926.5400390625,1949.800048828125,0],["2013-04-12",1954.219970703125,1956.2099609375,1919.9000244140625,1924.22998046875,0],["2013-04-15",1916.06005859375,1927.719970703125,1907.3499755859375,1920.449951171875,0],["2013-04-16",1900.1800537109375,1926.6500244140625,1896.68994140625,1922.2099609375,0],["2013-04-17",1934.6099853515625,1934.8199462890625,1910.780029296875,1923.8399658203125,0],["2013-04-18",1916.550048828125,1919.530029296875,1900.050048828125,1900.06005859375,0],["2013-04-19",1899.3499755859375,1910.239990234375,1888.300048828125,1906.75,0],["2013-04-22",1903.969970703125,1926.31005859375,1901.97998046875,1926.31005859375,0],["2013-04-23",1924.4300537109375,1924.7900390625,1908.77001953125,1918.6300048828125,0],["2013-04-24",1931.06005859375,1939.3499755859375,1921.030029296875,1935.31005859375,0],["2013-04-25",1937.8800048828125,1951.6600341796875,1935.81005859375,1951.5999755859375,0],["2013-04-26",1949.9200439453125,1951.8599853515625,1942.3699951171875,1944.56005859375,0],["2013-04-29",1948.8699951171875,1948.969970703125,1934.6800537109375,1940.699951171875,0],["2013-04-30",1947.0699462890625,1967.06005859375,1946.989990234375,1963.949951171875,0],["2013-05-02",1961.6700439453125,1966.6800537109375,1954.280029296875,1957.2099609375,0],["2013-05-03",1967.8800048828125,1968.0400390625,1953.4000244140625,1965.7099609375,0],["2013-05-06",1977.43994140625,1983.6400146484375,1960.1400146484375,1961.47998046875,0],["2013-05-07",1962.280029296875,1962.8699951171875,1951.27001953125,1954.3499755859375,0],["2013-05-08",1961.72998046875,1964.0799560546875,1952.3800048828125,1956.449951171875,0],["2013-05-09",1963.6099853515625,1982.3199462890625,1961.5,1979.449951171875,0],["2013-05-10",1975.47998046875,1975.47998046875,1944.75,1944.75,0],["2013-05-13",1936.8599853515625,1948.699951171875,1935.5699462890625,1948.699951171875,0],["2013-05-14",1954.3900146484375,1972.5,1954.1300048828125,1968.8299560546875,0],["2013-05-15",1971.9599609375,1972.43994140625,1963.52001953125,1971.260009765625,0],["2013-05-16",1980.030029296875,1991.97998046875,1980.030029296875,1986.81005859375,0],["2013-05-20",1990.3599853515625,1991.27001953125,1982.4300537109375,1982.4300537109375,0],["2013-05-21",1994.02001953125,1995.0999755859375,1976.1700439453125,1981.0899658203125,0],["2013-05-22",1991.760009765625,1998.699951171875,1987.22998046875,1993.8299560546875,0],["2013-05-23",1985.9100341796875,1991.3499755859375,1969.18994140625,1969.18994140625,0],["2013-05-24",1979.3499755859375,1979.9300537109375,1961.5899658203125,1973.449951171875,0],["2013-05-27",1974.5899658203125,1984.1300048828125,1971.530029296875,1979.969970703125,0],["2013-05-28",1983.5799560546875,1991.199951171875,1978.8900146484375,1986.219970703125,0],["2013-05-29",1993.68994140625,2009.4300537109375,1992.6800537109375,2001.199951171875,0],["2013-05-30",1999.8299560546875,2008.22998046875,1997.8399658203125,2000.0999755859375,0],["2013-05-31",2009.25,2013.2900390625,2000.8199462890625,2001.050048828125,0],["2013-06-03",1993.1099853515625,2000.56005859375,1989.510009765625,1989.5699462890625,0],["2013-06-04",1998.3800048828125,1999.72998046875,1979.4200439453125,1989.510009765625,0],["2013-06-05",1988.93994140625,1989.2900390625,1959.18994140625,1959.18994140625,0],["2013-06-07",1953.8299560546875,1954.8199462890625,1923.8399658203125,1923.8499755859375,0],["2013-06-10",1927.18994140625,1934.9200439453125,1923.5899658203125,1932.699951171875,0],["2013-06-11",1933.0999755859375,1933.3399658203125,1910.050048828125,1920.6800537109375,0],["2013-06-12",1913.5999755859375,1921.5400390625,1907.2900390625,1909.9100341796875,0],["2013-06-13",1905.0999755859375,1911.0400390625,1881.239990234375,1882.72998046875,0],["2013-06-14",1895.77001953125,1896.5999755859375,1881.5,1889.239990234375,0],["2013-06-17",1889.449951171875,1897.699951171875,1878.4000244140625,1883.0999755859375,0],["2013-06-18",1887.719970703125,1900.6300048828125,1872.699951171875,1900.6199951171875,0],["2013-06-19",1899.5,1899.5,1883.4100341796875,1888.31005859375,0],["2013-06-20",1864.3699951171875,1873.1800537109375,1844.4100341796875,1850.489990234375,0],["2013-06-21",1806.4000244140625,1823.989990234375,1806.02001953125,1822.8299560546875,0],["2013-06-24",1821.219970703125,1821.219970703125,1798.97998046875,1799.010009765625,0],["2013-06-25",1790.3299560546875,1807.6199951171875,1770.530029296875,1780.6300048828125,0],["2013-06-26",1799.739990234375,1799.739990234375,1772.489990234375,1783.449951171875,0],["2013-06-27",1809.550048828125,1839.52001953125,1809.4000244140625,1834.699951171875,0],["2013-06-28",1844.5999755859375,1864.0899658203125,1844.5999755859375,1863.3199462890625,0],["2013-07-01",1851.5699462890625,1866.6300048828125,1850.030029296875,1855.72998046875,0],["2013-07-02",1861.260009765625,1867.1800537109375,1850.2900390625,1855.02001953125,0],["2013-07-03",1854.2900390625,1860.4599609375,1823.0999755859375,1824.6600341796875,0],["2013-07-04",1830.489990234375,1840.3800048828125,1825.6199951171875,1839.1400146484375,0],["2013-07-05",1848.969970703125,1857.3900146484375,1828.75,1833.31005859375,0],["2013-07-08",1830.81005859375,1840.5699462890625,1809.719970703125,1816.8499755859375,0],["2013-07-09",1828.6300048828125,1831.3499755859375,1815.030029296875,1830.3499755859375,0],["2013-07-10",1835.93994140625,1836.9100341796875,1818.93994140625,1824.1600341796875,0],["2013-07-11",1840.3399658203125,1877.5999755859375,1840.3399658203125,1877.5999755859375,0],["2013-07-12",1873.6600341796875,1873.6600341796875,1863.4000244140625,1869.97998046875,0],["2013-07-15",1870.260009765625,1877.4599609375,1847.8199462890625,1875.1600341796875,0],["2013-07-16",1875.530029296875,1875.6800537109375,1860.3699951171875,1866.3599853515625,0],["2013-07-17",1871.2900390625,1894.699951171875,1856.550048828125,1887.489990234375,0],["2013-07-18",1883.0699462890625,1885.010009765625,1870.780029296875,1875.47998046875,0],["2013-07-19",1880.43994140625,1881.4000244140625,1861.4300537109375,1871.4100341796875,0],["2013-07-22",1880.81005859375,1894.4100341796875,1873.1700439453125,1880.3499755859375,0],["2013-07-23",1890.550048828125,1904.1500244140625,1885.5699462890625,1904.1500244140625,0],["2013-07-24",1904.0699462890625,1914.4100341796875,1901.1500244140625,1912.0799560546875,0],["2013-07-25",1906.5699462890625,1913.9100341796875,1904.43994140625,1909.6099853515625,0],["2013-07-26",1912.050048828125,1915.969970703125,1902.469970703125,1910.81005859375,0],["2013-07-29",1908.6600341796875,1912.5699462890625,1899.02001953125,1899.8900146484375,0],["2013-07-30",1901.8800048828125,1917.1099853515625,1900.5400390625,1917.050048828125,0],["2013-07-31",1915.469970703125,1920.5999755859375,1910.8199462890625,1914.030029296875,0],["2013-08-01",1916.56005859375,1925.3199462890625,1906.739990234375,1920.739990234375,0],["2013-08-02",1936.260009765625,1939.280029296875,1920.97998046875,1923.3800048828125,0],["2013-08-05",1920.8299560546875,1925.5999755859375,1915.68994140625,1916.219970703125,0],["2013-08-06",1914.06005859375,1914.06005859375,1895.8699951171875,1906.6199951171875,0],["2013-08-07",1892.469970703125,1895.5,1878.3299560546875,1878.3299560546875,0],["2013-08-08",1884.5799560546875,1896.0699462890625,1879.1300048828125,1883.969970703125,0],["2013-08-09",1884.5699462890625,1888.7900390625,1876.0699462890625,1880.7099609375,0],["2013-08-12",1878.5,1894.4200439453125,1878.3299560546875,1884.8299560546875,0],["2013-08-13",1893.4200439453125,1913.030029296875,1890.780029296875,1913.030029296875,0],["2013-08-14",1912.5899658203125,1925.0999755859375,1908.9200439453125,1923.9100341796875,0],["2013-08-16",1903.719970703125,1927.5899658203125,1901.699951171875,1920.1099853515625,0],["2013-08-19",1917.3199462890625,1918.7099609375,1909.800048828125,1917.6400146484375,0],["2013-08-20",1910.300048828125,1923.4200439453125,1885.9300537109375,1887.8499755859375,0],["2013-08-21",1891.010009765625,1894.739990234375,1863.5999755859375,1867.4599609375,0],["2013-08-22",1847.93994140625,1858.5,1838.52001953125,1849.1199951171875,0],["2013-08-23",1861.5799560546875,1876.1400146484375,1854.6700439453125,1870.1600341796875,0],["2013-08-26",1876.5899658203125,1890.3800048828125,1876.5899658203125,1887.8599853515625,0],["2013-08-27",1883.7099609375,1896.6300048828125,1881.43994140625,1885.8399658203125,0],["2013-08-28",1862.510009765625,1885.3499755859375,1861.56005859375,1884.52001953125,0],["2013-08-29",1892.030029296875,1914.9000244140625,1891.5899658203125,1907.5400390625,0],["2013-08-30",1918.9100341796875,1926.3699951171875,1910.3699951171875,1926.3599853515625,0],["2013-09-02",1925.3199462890625,1932.4599609375,1921.010009765625,1924.81005859375,0],["2013-09-03",1934.239990234375,1940.989990234375,1928.0899658203125,1933.739990234375,0],["2013-09-04",1929.5999755859375,1938.260009765625,1921.9300537109375,1933.030029296875,0],["2013-09-05",1943.6600341796875,1954.2099609375,1937.8199462890625,1951.6500244140625,0],["2013-09-06",1954.1099853515625,1962.1500244140625,1949.010009765625,1955.31005859375,0],["2013-09-09",1964.0899658203125,1974.6700439453125,1962.6199951171875,1974.6700439453125,0],["2013-09-10",1978.0799560546875,1994.06005859375,1974.5899658203125,1994.06005859375,0],["2013-09-11",1995.9599609375,2003.8499755859375,1987.4000244140625,2003.8499755859375,0],["2013-09-12",2004.6700439453125,2017.47998046875,1995.1600341796875,2004.06005859375,0],["2013-09-13",1994.949951171875,2004.8699951171875,1992.260009765625,1994.3199462890625,0],["2013-09-16",2011.68994140625,2018.02001953125,2004.449951171875,2013.3699951171875,0],["2013-09-17",2009.31005859375,2009.31005859375,1994.31005859375,2005.5799560546875,0],["2013-09-23",2000.719970703125,2015.1800537109375,1994.77001953125,2009.4100341796875,0],["2013-09-24",2001.510009765625,2011.1099853515625,1990.3599853515625,2007.0999755859375,0],["2013-09-25",2004.530029296875,2006.8800048828125,1988.8699951171875,1998.06005859375,0],["2013-09-26",1992.0999755859375,2007.3199462890625,1991.0999755859375,2007.3199462890625,0],["2013-09-27",2012.260009765625,2016.3399658203125,2008.25,2011.800048828125,0],["2013-09-30",2002.02001953125,2005.4100341796875,1994.219970703125,1996.9599609375,0],["2013-10-01",1997.6199951171875,2012.52001953125,1991.219970703125,1998.8699951171875,0],["2013-10-02",2012.0699462890625,2012.8199462890625,1999.02001953125,1999.469970703125,0],["2013-10-04",1999.9200439453125,2004.6500244140625,1985.6300048828125,1996.97998046875,0],["2013-10-07",1997.1700439453125,2002.6099853515625,1991.02001953125,1994.4200439453125,0],["2013-10-08",1987.969970703125,2002.780029296875,1981.2099609375,2002.760009765625,0],["2013-10-10",2000.9100341796875,2010.0,1997.6600341796875,2001.4000244140625,0],["2013-10-11",2018.010009765625,2028.1099853515625,2012.6600341796875,2024.9000244140625,0],["2013-10-14",2026.0699462890625,2026.7900390625,2019.6500244140625,2020.27001953125,0],["2013-10-15",2034.68994140625,2045.5,2033.8399658203125,2040.9599609375,0],["2013-10-16",2040.030029296875,2049.5,2033.75,2034.6099853515625,0],["2013-10-17",2051.18994140625,2052.43994140625,2035.9599609375,2040.6099853515625,0],["2013-10-18",2046.56005859375,2052.39990234375,2041.3599853515625,2052.39990234375,0],["2013-10-21",2054.159912109375,2060.179931640625,2047.8299560546875,2053.010009765625,0],["2013-10-22",2051.010009765625,2056.1201171875,2045.449951171875,2056.1201171875,0],["2013-10-23",2062.81005859375,2063.280029296875,2035.75,2035.75,0],["2013-10-24",2034.9599609375,2046.68994140625,2027.9300537109375,2046.68994140625,0],["2013-10-25",2047.4599609375,2047.4599609375,2023.8199462890625,2034.3900146484375,0],["2013-10-28",2037.280029296875,2048.139892578125,2030.9000244140625,2048.139892578125,0],["2013-10-29",2046.6700439453125,2053.780029296875,2039.4599609375,2051.760009765625,0],["2013-10-30",2055.0,2059.580078125,2043.9300537109375,2059.580078125,0],["2013-10-31",2050.9599609375,2055.590087890625,2030.0899658203125,2030.0899658203125,0],["2013-11-01",2037.25,2041.22998046875,2030.5699462890625,2039.4200439453125,0],["2013-11-04",2035.0799560546875,2035.8399658203125,2022.9100341796875,2025.1700439453125,0],["2013-11-05",2027.6199951171875,2029.5999755859375,2010.199951171875,2013.9300537109375,0],["2013-11-06",2015.3199462890625,2023.52001953125,2011.4100341796875,2013.6700439453125,0],["2013-11-07",2014.8499755859375,2017.550048828125,2000.5999755859375,2004.0400390625,0],["2013-11-08",1987.2099609375,1998.5899658203125,1984.8599853515625,1984.8699951171875,0],["2013-11-11",1995.8599853515625,1995.8599853515625,1973.050048828125,1977.300048828125,0],["2013-11-12",1983.93994140625,2000.4100341796875,1983.8900146484375,1995.47998046875,0],["2013-11-13",1993.1600341796875,1993.1600341796875,1963.56005859375,1963.56005859375,0],["2013-11-14",1980.199951171875,1981.8900146484375,1963.4200439453125,1967.56005859375,0],["2013-11-15",1980.989990234375,2006.31005859375,1980.989990234375,2005.6400146484375,0],["2013-11-18",2014.239990234375,2018.1700439453125,2009.760009765625,2010.81005859375,0],["2013-11-19",2009.949951171875,2033.9100341796875,2009.469970703125,2031.6400146484375,0],["2013-11-20",2028.3399658203125,2029.6099853515625,2010.739990234375,2017.239990234375,0],["2013-11-21",2013.7099609375,2013.7099609375,1985.6500244140625,1993.780029296875,0],["2013-11-22",2002.1500244140625,2011.199951171875,1992.47998046875,2006.22998046875,0],["2013-11-25",2020.0,2031.1099853515625,2015.97998046875,2015.97998046875,0],["2013-11-26",2008.18994140625,2022.6600341796875,1998.9000244140625,2022.6400146484375,0],["2013-11-27",2016.280029296875,2028.81005859375,2010.8399658203125,2028.81005859375,0],["2013-11-28",2039.72998046875,2047.6600341796875,2037.72998046875,2045.77001953125,0],["2013-11-29",2044.8499755859375,2050.699951171875,2038.4599609375,2044.8699951171875,0],["2013-12-02",2050.449951171875,2052.8798828125,2029.0999755859375,2030.780029296875,0],["2013-12-03",2023.6199951171875,2028.0699462890625,2008.550048828125,2009.3599853515625,0],["2013-12-04",1998.68994140625,2006.7099609375,1986.800048828125,1986.800048828125,0],["2013-12-05",1993.72998046875,1994.3199462890625,1971.43994140625,1984.77001953125,0],["2013-12-06",1982.989990234375,1990.550048828125,1980.4000244140625,1980.4100341796875,0],["2013-12-09",2000.52001953125,2003.969970703125,1997.5799560546875,2000.3800048828125,0],["2013-12-10",2000.030029296875,2001.3299560546875,1989.4100341796875,1993.449951171875,0],["2013-12-11",1987.219970703125,2000.1500244140625,1972.8699951171875,1977.969970703125,0],["2013-12-12",1966.43994140625,1970.510009765625,1958.989990234375,1967.9300537109375,0],["2013-12-13",1963.0400390625,1963.81005859375,1947.43994140625,1962.9100341796875,0],["2013-12-16",1960.5999755859375,1970.25,1956.6300048828125,1961.1500244140625,0],["2013-12-17",1977.93994140625,1979.6199951171875,1962.219970703125,1965.739990234375,0],["2013-12-18",1971.8499755859375,1982.4200439453125,1966.1800537109375,1974.6300048828125,0],["2013-12-19",1996.7900390625,1997.02001953125,1969.949951171875,1975.6500244140625,0],["2013-12-20",1973.1199951171875,1984.43994140625,1972.5899658203125,1983.3499755859375,0],["2013-12-23",1993.449951171875,2000.0699462890625,1989.0,1996.8900146484375,0],["2013-12-24",2000.239990234375,2007.3399658203125,1994.3399658203125,2001.5899658203125,0],["2013-12-26",2004.25,2009.9599609375,1997.3399658203125,1999.300048828125,0],["2013-12-27",1994.050048828125,2004.550048828125,1987.5799560546875,2002.280029296875,0],["2013-12-30",2004.3199462890625,2011.3399658203125,1998.6099853515625,2011.3399658203125,0],["2014-01-02",2013.1099853515625,2013.8900146484375,1967.18994140625,1967.18994140625,0],["2014-01-03",1963.719970703125,1964.6300048828125,1936.1500244140625,1946.1400146484375,0],["2014-01-06",1947.6199951171875,1961.8499755859375,1943.739990234375,1953.280029296875,0],["2014-01-07",1947.6500244140625,1965.739990234375,1947.0799560546875,1959.43994140625,0],["2014-01-08",1965.5,1966.949951171875,1950.02001953125,1958.9599609375,0],["2014-01-09",1962.300048828125,1964.5899658203125,1946.1099853515625,1946.1099853515625,0],["2014-01-10",1949.530029296875,1956.969970703125,1931.1600341796875,1938.5400390625,0],["2014-01-13",1947.3800048828125,1954.0699462890625,1942.8299560546875,1948.9200439453125,0],["2014-01-14",1942.7900390625,1961.72998046875,1939.31005859375,1946.0699462890625,0],["2014-01-15",1956.4300537109375,1956.8399658203125,1945.8699951171875,1953.280029296875,0],["2014-01-16",1957.9100341796875,1965.27001953125,1955.7900390625,1957.3199462890625,0],["2014-01-17",1958.5,1962.6400146484375,1943.1300048828125,1944.47998046875,0],["2014-01-20",1945.989990234375,1955.280029296875,1934.3800048828125,1953.780029296875,0],["2014-01-21",1955.260009765625,1965.4300537109375,1949.56005859375,1963.8900146484375,0],["2014-01-22",1960.4599609375,1970.4200439453125,1959.5699462890625,1970.4200439453125,0],["2014-01-23",1968.77001953125,1969.0400390625,1947.010009765625,1947.5899658203125,0],["2014-01-24",1941.550048828125,1947.010009765625,1924.489990234375,1940.56005859375,0],["2014-01-27",1905.9100341796875,1918.6800537109375,1899.760009765625,1910.3399658203125,0],["2014-01-28",1907.1800537109375,1919.260009765625,1904.050048828125,1916.9300537109375,0],["2014-01-29",1925.9300537109375,1941.7099609375,1925.52001953125,1941.1500244140625,0],["2014-02-03",1930.0899658203125,1931.81005859375,1917.6400146484375,1919.9599609375,0],["2014-02-04",1894.9599609375,1898.0799560546875,1885.530029296875,1886.8499755859375,0],["2014-02-05",1897.949951171875,1901.4000244140625,1888.469970703125,1891.3199462890625,0],["2014-02-06",1897.3499755859375,1910.9100341796875,1897.3499755859375,1907.8900146484375,0],["2014-02-07",1922.449951171875,1923.25,1910.9000244140625,1922.5,0],["2014-02-10",1928.1300048828125,1928.3900146484375,1916.4000244140625,1923.300048828125,0],["2014-02-11",1924.449951171875,1935.2900390625,1920.550048828125,1932.06005859375,0],["2014-02-12",1942.22998046875,1942.22998046875,1933.5400390625,1935.8399658203125,0],["2014-02-13",1936.6199951171875,1944.72998046875,1924.3900146484375,1926.9599609375,0],["2014-02-14",1930.1400146484375,1946.81005859375,1930.1400146484375,1940.280029296875,0],["2014-02-17",1951.739990234375,1955.0400390625,1942.93994140625,1946.3599853515625,0],["2014-02-18",1946.8800048828125,1951.06005859375,1935.5999755859375,1946.9100341796875,0],["2014-02-19",1944.699951171875,1944.699951171875,1932.43994140625,1942.9300537109375,0],["2014-02-20",1932.9000244140625,1941.1300048828125,1927.530029296875,1930.5699462890625,0],["2014-02-21",1948.030029296875,1957.8299560546875,1946.6800537109375,1957.8299560546875,0],["2014-02-24",1958.06005859375,1961.4100341796875,1943.8599853515625,1949.050048828125,0],["2014-02-25",1958.300048828125,1964.8599853515625,1955.699951171875,1964.8599853515625,0],["2014-02-26",1963.449951171875,1973.8800048828125,1955.9200439453125,1970.77001953125,0],["2014-02-27",1969.8499755859375,1980.3699951171875,1965.699951171875,1978.4300537109375,0],["2014-02-28",1976.47998046875,1981.1500244140625,1972.6500244140625,1979.989990234375,0],["2014-03-03",1967.9000244140625,1969.1600341796875,1955.1099853515625,1964.68994140625,0],["2014-03-04",1954.5799560546875,1963.56005859375,1952.6099853515625,1954.1099853515625,0],["2014-03-05",1973.280029296875,1977.300048828125,1970.280029296875,1971.239990234375,0],["2014-03-06",1973.6700439453125,1975.6199951171875,1968.1700439453125,1975.6199951171875,0],["2014-03-07",1979.699951171875,1983.530029296875,1968.6600341796875,1974.6800537109375,0],["2014-03-10",1967.6300048828125,1967.6600341796875,1951.9599609375,1954.4200439453125,0],["2014-03-11",1957.219970703125,1963.8699951171875,1951.199951171875,1963.8699951171875,0],["2014-03-12",1957.6700439453125,1958.0899658203125,1930.47998046875,1932.5400390625,0],["2014-03-13",1940.3499755859375,1946.280029296875,1931.75,1934.3800048828125,0],["2014-03-14",1916.0699462890625,1927.8900146484375,1913.6400146484375,1919.9000244140625,0],["2014-03-17",1921.1500244140625,1928.4300537109375,1919.6099853515625,1927.530029296875,0],["2014-03-18",1941.1199951171875,1946.1400146484375,1931.8299560546875,1940.2099609375,0],["2014-03-19",1947.3399658203125,1948.1500244140625,1935.27001953125,1937.6800537109375,0],["2014-03-20",1934.1500244140625,1934.6300048828125,1919.3699951171875,1919.52001953125,0],["2014-03-21",1930.239990234375,1935.1800537109375,1927.8499755859375,1934.93994140625,0],["2014-03-24",1937.06005859375,1950.5400390625,1937.06005859375,1945.550048828125,0],["2014-03-25",1940.9000244140625,1946.0899658203125,1936.6199951171875,1941.25,0],["2014-03-26",1954.5999755859375,1965.43994140625,1953.68994140625,1964.31005859375,0],["2014-03-27",1963.6600341796875,1979.699951171875,1963.0999755859375,1977.969970703125,0],["2014-03-28",1972.6300048828125,1985.5,1971.25,1981.0,0],["2014-03-31",1988.72998046875,1989.800048828125,1973.050048828125,1985.6099853515625,0],["2014-04-01",1983.780029296875,1991.97998046875,1976.06005859375,1991.97998046875,0],["2014-04-02",2000.1300048828125,2001.260009765625,1995.0799560546875,1997.25,0],["2014-04-03",1999.4200439453125,2007.8800048828125,1992.1600341796875,1993.699951171875,0],["2014-04-04",1987.8399658203125,1993.9599609375,1985.760009765625,1988.0899658203125,0],["2014-04-07",1984.2900390625,1992.1800537109375,1978.6300048828125,1989.699951171875,0],["2014-04-08",1977.6099853515625,1994.5799560546875,1977.6099853515625,1993.030029296875,0],["2014-04-09",1997.97998046875,2001.1500244140625,1992.1199951171875,1998.949951171875,0],["2014-04-10",2007.7099609375,2008.97998046875,1995.7900390625,2008.6099853515625,0],["2014-04-11",1985.280029296875,1997.43994140625,1985.1600341796875,1997.43994140625,0],["2014-04-14",1993.81005859375,2001.0,1993.0699462890625,1997.02001953125,0],["2014-04-15",2008.489990234375,2009.0400390625,1990.3399658203125,1992.27001953125,0],["2014-04-16",1994.31005859375,1995.8599853515625,1986.25,1992.2099609375,0],["2014-04-17",2000.469970703125,2001.2900390625,1984.97998046875,1992.050048828125,0],["2014-04-18",1998.52001953125,2005.219970703125,1998.260009765625,2004.280029296875,0],["2014-04-21",2006.2099609375,2006.949951171875,1993.530029296875,1999.219970703125,0],["2014-04-22",2000.93994140625,2004.4200439453125,1991.469970703125,2004.219970703125,0],["2014-04-23",2010.06005859375,2013.0899658203125,1999.780029296875,2000.3699951171875,0],["2014-04-24",2006.3800048828125,2007.1700439453125,1993.1800537109375,1998.3399658203125,0],["2014-04-25",1996.6099853515625,1996.6400146484375,1971.6600341796875,1971.6600341796875,0],["2014-04-28",1969.0400390625,1976.56005859375,1969.0400390625,1969.260009765625,0],["2014-04-29",1974.6700439453125,1976.1700439453125,1960.3599853515625,1964.77001953125,0],["2014-04-30",1973.56005859375,1974.3299560546875,1955.1500244140625,1961.7900390625,0],["2014-05-02",1966.2900390625,1968.5,1956.3199462890625,1959.43994140625,0],["2014-05-07",1964.18994140625,1964.18994140625,1939.550048828125,1939.8800048828125,0],["2014-05-08",1945.93994140625,1950.5999755859375,1934.719970703125,1950.5999755859375,0],["2014-05-09",1953.47998046875,1958.3399658203125,1949.6400146484375,1956.550048828125,0],["2014-05-12",1956.260009765625,1966.6400146484375,1950.9100341796875,1964.93994140625,0],["2014-05-13",1973.0799560546875,1988.4100341796875,1969.5999755859375,1982.9300537109375,0],["2014-05-14",1990.989990234375,2010.8499755859375,1990.7900390625,2010.8299560546875,0],["2014-05-15",2007.8800048828125,2015.3699951171875,2006.3800048828125,2010.199951171875,0],["2014-05-16",2003.47998046875,2013.43994140625,1997.27001953125,2013.43994140625,0],["2014-05-19",2013.7900390625,2015.530029296875,2002.8900146484375,2015.1400146484375,0],["2014-05-20",2011.8499755859375,2014.4599609375,2004.3199462890625,2011.260009765625,0],["2014-05-21",2003.47998046875,2015.6300048828125,2001.739990234375,2008.3299560546875,0],["2014-05-22",2015.4100341796875,2022.5899658203125,2011.5999755859375,2015.5899658203125,0],["2014-05-23",2013.0899658203125,2017.9599609375,2011.760009765625,2017.1700439453125,0],["2014-05-26",2016.2099609375,2020.9599609375,2008.1400146484375,2010.3499755859375,0],["2014-05-27",2014.8699951171875,2016.72998046875,1988.43994140625,1997.6300048828125,0],["2014-05-28",2000.260009765625,2017.06005859375,1997.8900146484375,2017.06005859375,0],["2014-05-29",2020.6700439453125,2021.9599609375,2009.22998046875,2012.260009765625,0],["2014-05-30",2015.3699951171875,2019.1700439453125,1994.9599609375,1994.9599609375,0],["2014-06-02",1998.81005859375,2006.9300537109375,1995.68994140625,2002.0,0],["2014-06-03",2006.31005859375,2008.56005859375,1990.719970703125,2008.56005859375,0],["2014-06-05",2007.199951171875,2007.199951171875,1986.949951171875,1995.47998046875,0],["2014-06-09",2004.72998046875,2008.8599853515625,1986.530029296875,1990.0400390625,0],["2014-06-10",2000.8900146484375,2011.8699951171875,1996.2099609375,2011.800048828125,0],["2014-06-11",2009.510009765625,2016.780029296875,2006.72998046875,2014.6700439453125,0],["2014-06-12",2013.5999755859375,2015.800048828125,2003.5699462890625,2011.6500244140625,0],["2014-06-13",2005.550048828125,2005.550048828125,1984.0400390625,1990.8499755859375,0],["2014-06-16",1986.8599853515625,1995.8599853515625,1985.300048828125,1993.5899658203125,0],["2014-06-17",1994.8900146484375,2002.9599609375,1991.530029296875,2001.550048828125,0],["2014-06-18",2002.260009765625,2002.260009765625,1987.030029296875,1989.489990234375,0],["2014-06-19",1994.22998046875,1999.1099853515625,1985.8900146484375,1992.030029296875,0],["2014-06-20",1990.7099609375,1990.72998046875,1965.1199951171875,1968.0699462890625,0],["2014-06-23",1975.0999755859375,1980.31005859375,1971.6099853515625,1974.9200439453125,0],["2014-06-24",1976.239990234375,1998.31005859375,1976.239990234375,1994.3499755859375,0],["2014-06-25",1992.68994140625,1993.5999755859375,1980.780029296875,1981.77001953125,0],["2014-06-26",1983.0,1997.0799560546875,1982.47998046875,1995.050048828125,0],["2014-06-27",1990.9000244140625,1997.010009765625,1983.8800048828125,1988.510009765625,0],["2014-06-30",1996.1300048828125,2002.2099609375,1992.6500244140625,2002.2099609375,0],["2014-07-01",1993.2900390625,1999.0,1987.8900146484375,1999.0,0],["2014-07-02",2008.0,2016.3599853515625,2002.4000244140625,2015.280029296875,0],["2014-07-03",2015.989990234375,2015.989990234375,2007.8599853515625,2010.969970703125,0],["2014-07-04",2018.3499755859375,2018.3499755859375,2005.8399658203125,2009.6600341796875,0],["2014-07-07",2007.530029296875,2009.3199462890625,1998.030029296875,2005.1199951171875,0],["2014-07-08",2003.550048828125,2009.219970703125,1997.8699951171875,2006.6600341796875,0],["2014-07-09",1997.5699462890625,2000.8900146484375,1992.4200439453125,2000.5,0],["2014-07-10",2004.6300048828125,2006.5,1999.9599609375,2002.8399658203125,0],["2014-07-11",1988.9300537109375,1993.4599609375,1985.530029296875,1988.739990234375,0],["2014-07-14",1998.260009765625,2001.1099853515625,1993.5699462890625,1993.8800048828125,0],["2014-07-15",2004.9300537109375,2015.5400390625,2004.489990234375,2012.719970703125,0],["2014-07-16",2015.6700439453125,2018.050048828125,2008.989990234375,2013.47998046875,0],["2014-07-17",2020.52001953125,2025.4100341796875,2018.77001953125,2020.9000244140625,0],["2014-07-18",2007.1199951171875,2019.4200439453125,2006.010009765625,2019.4200439453125,0],["2014-07-21",2028.02001953125,2030.6099853515625,2016.4200439453125,2018.5,0],["2014-07-22",2021.1800537109375,2028.9300537109375,2017.760009765625,2028.9300537109375,0],["2014-07-23",2032.72998046875,2035.239990234375,2025.0,2028.3199462890625,0],["2014-07-24",2032.93994140625,2034.719970703125,2021.219970703125,2026.6199951171875,0],["2014-07-25",2030.0400390625,2036.199951171875,2027.3299560546875,2033.8499755859375,0],["2014-07-28",2035.9599609375,2053.840087890625,2035.9599609375,2048.81005859375,0],["2014-07-29",2054.030029296875,2065.9599609375,2053.409912109375,2061.969970703125,0],["2014-07-30",2064.469970703125,2093.080078125,2062.8798828125,2082.610107421875,0],["2014-07-31",2081.75,2090.570068359375,2070.780029296875,2076.1201171875,0],["2014-08-01",2063.7099609375,2079.81005859375,2062.5400390625,2073.10009765625,0],["2014-08-04",2080.77001953125,2083.050048828125,2067.169921875,2080.419921875,0],["2014-08-05",2076.169921875,2077.72998046875,2058.919921875,2066.260009765625,0],["2014-08-06",2062.929931640625,2068.080078125,2055.679931640625,2060.72998046875,0],["2014-08-07",2062.239990234375,2063.530029296875,2047.75,2054.510009765625,0],["2014-08-08",2049.510009765625,2051.06005859375,2026.56005859375,2031.0999755859375,0],["2014-08-11",2048.179931640625,2048.179931640625,2037.800048828125,2039.3699951171875,0],["2014-08-12",2048.389892578125,2055.85009765625,2038.1400146484375,2041.469970703125,0],["2014-08-13",2046.6800537109375,2062.360107421875,2043.1099853515625,2062.360107421875,0],["2014-08-14",2065.68994140625,2073.419921875,2056.06005859375,2063.219970703125,0],["2014-08-18",2070.949951171875,2073.050048828125,2053.1298828125,2053.1298828125,0],["2014-08-19",2065.18994140625,2074.429931640625,2064.340087890625,2071.139892578125,0],["2014-08-20",2080.77001953125,2082.2099609375,2063.610107421875,2072.780029296875,0],["2014-08-21",2067.6298828125,2068.219970703125,2041.9100341796875,2044.2099609375,0],["2014-08-22",2048.239990234375,2058.4599609375,2046.5400390625,2056.699951171875,0],["2014-08-25",2049.159912109375,2062.22998046875,2044.199951171875,2060.889892578125,0],["2014-08-26",2069.070068359375,2072.419921875,2065.14990234375,2068.050048828125,0],["2014-08-27",2075.449951171875,2081.830078125,2070.77001953125,2074.929931640625,0],["2014-08-28",2083.030029296875,2088.860107421875,2072.139892578125,2075.760009765625,0],["2014-08-29",2070.72998046875,2073.030029296875,2060.139892578125,2068.5400390625,0],["2014-09-01",2067.800048828125,2072.590087890625,2062.300048828125,2067.860107421875,0],["2014-09-02",2065.969970703125,2066.0,2049.14990234375,2051.580078125,0],["2014-09-03",2050.090087890625,2054.080078125,2040.43994140625,2051.199951171875,0],["2014-09-04",2059.050048828125,2065.27001953125,2050.7900390625,2056.260009765625,0],["2014-09-05",2053.179931640625,2059.0400390625,2044.6800537109375,2049.409912109375,0],["2014-09-11",2046.969970703125,2052.159912109375,2034.1300048828125,2034.1600341796875,0],["2014-09-12",2042.510009765625,2048.2099609375,2037.3699951171875,2041.8599853515625,0],["2014-09-15",2039.030029296875,2040.0799560546875,2028.800048828125,2035.8199462890625,0],["2014-09-16",2039.9200439453125,2045.6500244140625,2036.22998046875,2042.9200439453125,0],["2014-09-17",2052.06005859375,2062.6201171875,2051.110107421875,2062.610107421875,0],["2014-09-18",2058.2099609375,2063.260009765625,2044.1700439453125,2047.739990234375,0],["2014-09-19",2057.56005859375,2062.3701171875,2053.659912109375,2053.820068359375,0],["2014-09-22",2053.300048828125,2053.300048828125,2032.3599853515625,2039.27001953125,0],["2014-09-23",2028.9000244140625,2036.25,2025.1600341796875,2028.9100341796875,0],["2014-09-24",2024.75,2036.260009765625,2019.9100341796875,2035.6400146484375,0],["2014-09-25",2045.6600341796875,2046.260009765625,2030.0899658203125,2034.1099853515625,0],["2014-09-26",2019.1700439453125,2031.6500244140625,2018.699951171875,2031.6400146484375,0],["2014-09-29",2035.9300537109375,2036.43994140625,2021.3699951171875,2026.5999755859375,0],["2014-09-30",2023.1800537109375,2029.1700439453125,2007.300048828125,2020.0899658203125,0],["2014-10-01",2013.469970703125,2013.469970703125,1989.8399658203125,1991.5400390625,0],["2014-10-02",1984.4300537109375,1985.06005859375,1966.1700439453125,1976.1600341796875,0],["2014-10-06",1987.8900146484375,1988.3900146484375,1968.300048828125,1968.3900146484375,0],["2014-10-07",1979.8299560546875,1982.9599609375,1966.219970703125,1972.9100341796875,0],["2014-10-08",1957.9000244140625,1974.27001953125,1957.9000244140625,1965.25,0],["2014-10-10",1953.97998046875,1953.97998046875,1931.8800048828125,1940.9200439453125,0],["2014-10-13",1919.47998046875,1932.3699951171875,1918.47998046875,1927.2099609375,0],["2014-10-14",1933.449951171875,1940.2099609375,1926.8699951171875,1929.25,0],["2014-10-15",1932.1099853515625,1938.8499755859375,1918.77001953125,1925.9100341796875,0],["2014-10-16",1911.449951171875,1922.93994140625,1904.77001953125,1918.8299560546875,0],["2014-10-17",1923.510009765625,1923.510009765625,1896.5400390625,1900.6600341796875,0],["2014-10-20",1918.8399658203125,1933.1199951171875,1917.5400390625,1930.06005859375,0],["2014-10-21",1923.6199951171875,1923.6199951171875,1911.030029296875,1915.280029296875,0],["2014-10-22",1936.9100341796875,1936.989990234375,1924.2099609375,1936.969970703125,0],["2014-10-23",1932.4300537109375,1944.449951171875,1924.1400146484375,1931.6500244140625,0],["2014-10-24",1942.4599609375,1942.719970703125,1916.8399658203125,1925.68994140625,0],["2014-10-27",1933.9100341796875,1939.25,1929.260009765625,1931.969970703125,0],["2014-10-28",1935.4599609375,1936.280029296875,1924.3699951171875,1925.6800537109375,0],["2014-10-29",1938.800048828125,1961.489990234375,1931.5899658203125,1961.1700439453125,0],["2014-10-30",1956.9200439453125,1959.489990234375,1944.239990234375,1958.9300537109375,0],["2014-10-31",1963.260009765625,1967.0799560546875,1951.0699462890625,1964.4300537109375,0],["2014-11-03",1959.6600341796875,1961.0400390625,1947.8299560546875,1952.969970703125,0],["2014-11-04",1950.1500244140625,1956.72998046875,1928.52001953125,1935.18994140625,0],["2014-11-05",1938.6099853515625,1944.5,1928.989990234375,1931.4300537109375,0],["2014-11-06",1933.449951171875,1939.3199462890625,1923.050048828125,1936.47998046875,0],["2014-11-07",1935.75,1943.260009765625,1932.1700439453125,1939.8699951171875,0],["2014-11-10",1952.7900390625,1965.3499755859375,1952.7900390625,1958.22998046875,0],["2014-11-11",1957.8699951171875,1965.4100341796875,1956.22998046875,1963.0,0],["2014-11-12",1965.2099609375,1974.68994140625,1961.6600341796875,1967.27001953125,0],["2014-11-13",1970.6400146484375,1973.3299560546875,1954.8800048828125,1960.510009765625,0],["2014-11-14",1959.6400146484375,1959.6400146484375,1940.489990234375,1945.1400146484375,0],["2014-11-17",1941.8299560546875,1948.3299560546875,1935.949951171875,1943.6300048828125,0],["2014-11-18",1951.9300537109375,1967.010009765625,1951.9300537109375,1967.010009765625,0],["2014-11-19",1974.4100341796875,1974.4100341796875,1959.2099609375,1966.8699951171875,0],["2014-11-20",1960.719970703125,1962.68994140625,1952.43994140625,1958.0400390625,0],["2014-11-21",1966.8900146484375,1969.4300537109375,1959.81005859375,1964.8399658203125,0],["2014-11-24",1982.47998046875,1985.1800537109375,1974.3699951171875,1978.5400390625,0],["2014-11-25",1981.52001953125,1981.8499755859375,1973.800048828125,1980.2099609375,0],["2014-11-26",1984.8299560546875,1985.4300537109375,1972.949951171875,1980.8399658203125,0],["2014-11-27",1993.6500244140625,1994.8199462890625,1982.0799560546875,1982.0899658203125,0],["2014-11-28",1983.219970703125,1984.72998046875,1975.6600341796875,1980.780029296875,0],["2014-12-01",1971.949951171875,1971.969970703125,1962.1500244140625,1965.219970703125,0],["2014-12-02",1959.4000244140625,1965.8299560546875,1954.4000244140625,1965.8299560546875,0],["2014-12-03",1969.5699462890625,1973.9599609375,1964.77001953125,1969.9100341796875,0],["2014-12-04",1976.300048828125,1988.56005859375,1976.0999755859375,1986.6099853515625,0],["2014-12-05",1986.5999755859375,1989.1700439453125,1983.3599853515625,1986.6199951171875,0],["2014-12-08",1988.800048828125,1990.0400390625,1976.8900146484375,1978.949951171875,0],["2014-12-09",1977.050048828125,1977.1500244140625,1968.8499755859375,1970.949951171875,0],["2014-12-10",1964.0400390625,1966.1099853515625,1943.27001953125,1945.56005859375,0],["2014-12-11",1930.4599609375,1937.22998046875,1916.489990234375,1916.5899658203125,0],["2014-12-12",1921.6099853515625,1926.6700439453125,1915.0,1921.7099609375,0],["2014-12-15",1903.1199951171875,1920.4300537109375,1899.6099853515625,1920.3599853515625,0],["2014-12-16",1909.010009765625,1919.5999755859375,1901.1300048828125,1904.1300048828125,0],["2014-12-17",1913.280029296875,1913.280029296875,1900.1600341796875,1900.1600341796875,0],["2014-12-18",1917.6700439453125,1919.239990234375,1881.72998046875,1897.5,0],["2014-12-19",1920.75,1930.0799560546875,1914.27001953125,1929.97998046875,0],["2014-12-22",1938.1600341796875,1944.199951171875,1928.8900146484375,1943.1199951171875,0],["2014-12-23",1942.1199951171875,1944.75,1936.75,1939.02001953125,0],["2014-12-24",1940.760009765625,1947.3499755859375,1936.739990234375,1946.6099853515625,0],["2014-12-26",1947.5999755859375,1954.77001953125,1944.219970703125,1948.1600341796875,0],["2014-12-29",1937.27001953125,1941.3299560546875,1927.8299560546875,1927.8599853515625,0],["2014-12-30",1934.510009765625,1937.550048828125,1910.780029296875,1915.5899658203125,0],["2015-01-02",1914.239990234375,1929.1500244140625,1909.6700439453125,1926.43994140625,0],["2015-01-05",1921.9599609375,1921.9599609375,1903.3699951171875,1915.75,0],["2015-01-06",1895.47998046875,1900.02001953125,1877.3800048828125,1882.449951171875,0],["2015-01-07",1878.9000244140625,1887.5999755859375,1876.27001953125,1883.8299560546875,0],["2015-01-08",1895.8499755859375,1907.22998046875,1891.77001953125,1904.6500244140625,0],["2015-01-09",1919.800048828125,1929.0999755859375,1915.8499755859375,1924.699951171875,0],["2015-01-12",1918.1800537109375,1924.6600341796875,1917.8800048828125,1920.949951171875,0],["2015-01-13",1915.030029296875,1920.77001953125,1910.27001953125,1917.1400146484375,0],["2015-01-14",1919.31005859375,1925.6800537109375,1913.510009765625,1913.6600341796875,0],["2015-01-15",1914.06005859375,1919.68994140625,1908.5999755859375,1914.1400146484375,0],["2015-01-16",1907.0699462890625,1907.0699462890625,1885.6199951171875,1888.1300048828125,0],["2015-01-19",1902.81005859375,1912.4200439453125,1900.260009765625,1902.6199951171875,0],["2015-01-20",1908.6199951171875,1918.8499755859375,1907.969970703125,1918.31005859375,0],["2015-01-21",1917.3299560546875,1921.8800048828125,1909.8599853515625,1921.22998046875,0],["2015-01-22",1926.010009765625,1932.5,1916.56005859375,1920.8199462890625,0],["2015-01-23",1945.3599853515625,1945.3599853515625,1930.6500244140625,1936.0899658203125,0],["2015-01-26",1928.260009765625,1936.4000244140625,1924.1400146484375,1935.6800537109375,0],["2015-01-27",1941.9000244140625,1952.4100341796875,1940.719970703125,1952.4000244140625,0],["2015-01-28",1946.7099609375,1963.530029296875,1943.5899658203125,1961.5799560546875,0],["2015-01-29",1950.8299560546875,1960.1199951171875,1946.199951171875,1951.02001953125,0],["2015-01-30",1964.1300048828125,1964.1300048828125,1948.5999755859375,1949.260009765625,0],["2015-02-02",1947.9100341796875,1956.0999755859375,1944.5799560546875,1952.6800537109375,0],["2015-02-03",1960.1099853515625,1960.3499755859375,1940.739990234375,1951.9599609375,0],["2015-02-04",1963.3699951171875,1970.27001953125,1961.5699462890625,1962.7900390625,0],["2015-02-05",1961.1500244140625,1962.1500244140625,1945.4200439453125,1952.8399658203125,0],["2015-02-06",1955.1300048828125,1955.52001953125,1945.8199462890625,1955.52001953125,0],["2015-02-09",1949.5,1952.8599853515625,1944.7900390625,1947.0,0],["2015-02-10",1949.300048828125,1954.199951171875,1935.8599853515625,1935.8599853515625,0],["2015-02-11",1942.3399658203125,1948.8900146484375,1937.949951171875,1945.699951171875,0],["2015-02-12",1947.2099609375,1947.469970703125,1932.75,1941.6300048828125,0],["2015-02-13",1949.3199462890625,1957.5,1946.93994140625,1957.5,0],["2015-02-16",1960.030029296875,1963.43994140625,1955.3900146484375,1958.22998046875,0],["2015-02-17",1955.77001953125,1962.969970703125,1952.3299560546875,1961.449951171875,0],["2015-02-23",1974.43994140625,1976.9599609375,1966.77001953125,1968.3900146484375,0],["2015-02-24",1975.6500244140625,1980.3800048828125,1972.6099853515625,1976.1199951171875,0],["2015-02-25",1988.469970703125,1992.030029296875,1984.530029296875,1990.469970703125,0],["2015-02-26",1993.27001953125,1993.4300537109375,1983.93994140625,1993.0799560546875,0],["2015-02-27",1992.760009765625,1993.3399658203125,1982.5,1985.800048828125,0],["2015-03-02",1996.719970703125,1999.1300048828125,1988.3299560546875,1996.81005859375,0],["2015-03-03",2002.5,2003.050048828125,1995.9300537109375,2001.3800048828125,0],["2015-03-04",2001.760009765625,2003.8499755859375,1996.5,1998.2900390625,0],["2015-03-05",1996.81005859375,2002.47998046875,1993.9200439453125,1998.3800048828125,0],["2015-03-06",2003.969970703125,2013.72998046875,2003.1800537109375,2012.93994140625,0],["2015-03-09",2004.93994140625,2005.81005859375,1990.8699951171875,1992.8199462890625,0],["2015-03-10",2000.6600341796875,2003.18994140625,1982.219970703125,1984.77001953125,0],["2015-03-11",1971.0400390625,1984.5999755859375,1969.1300048828125,1980.8299560546875,0],["2015-03-12",1979.219970703125,1988.77001953125,1970.5899658203125,1970.5899658203125,0],["2015-03-13",1987.1700439453125,1991.8699951171875,1982.9599609375,1985.7900390625,0],["2015-03-16",1985.5899658203125,1991.7900390625,1982.260009765625,1987.3299560546875,0],["2015-03-17",1998.260009765625,2029.9100341796875,1997.27001953125,2029.9100341796875,0],["2015-03-18",2032.18994140625,2036.1300048828125,2026.719970703125,2028.449951171875,0],["2015-03-19",2047.1300048828125,2047.1300048828125,2031.0699462890625,2037.8900146484375,0],["2015-03-20",2037.1300048828125,2040.0,2027.81005859375,2037.239990234375,0],["2015-03-23",2043.219970703125,2043.9200439453125,2032.3499755859375,2036.5899658203125,0],["2015-03-24",2035.0799560546875,2041.77001953125,2028.5400390625,2041.3699951171875,0],["2015-03-25",2043.1600341796875,2046.969970703125,2038.1400146484375,2042.81005859375,0],["2015-03-26",2027.199951171875,2036.699951171875,2019.510009765625,2022.56005859375,0],["2015-03-27",2026.75,2027.25,2016.8800048828125,2019.800048828125,0],["2015-03-30",2026.5999755859375,2033.27001953125,2018.1199951171875,2030.0400390625,0],["2015-03-31",2042.31005859375,2046.9000244140625,2032.239990234375,2041.030029296875,0],["2015-04-01",2035.4000244140625,2039.0400390625,2024.6400146484375,2028.449951171875,0],["2015-04-02",2036.9000244140625,2040.449951171875,2028.219970703125,2029.0699462890625,0],["2015-04-03",2035.8299560546875,2045.93994140625,2031.27001953125,2045.4200439453125,0],["2015-04-06",2049.8701171875,2055.449951171875,2043.260009765625,2046.4300537109375,0],["2015-04-07",2059.050048828125,2059.090087890625,2043.7900390625,2047.030029296875,0],["2015-04-08",2048.75,2060.18994140625,2046.0899658203125,2059.260009765625,0],["2015-04-09",2060.300048828125,2064.4599609375,2054.169921875,2058.8701171875,0],["2015-04-10",2066.320068359375,2089.090087890625,2065.389892578125,2087.760009765625,0],["2015-04-13",2094.10009765625,2099.969970703125,2088.820068359375,2098.919921875,0],["2015-04-14",2101.760009765625,2111.72998046875,2095.969970703125,2111.719970703125,0],["2015-04-15",2114.56005859375,2122.719970703125,2110.25,2119.9599609375,0],["2015-04-16",2134.139892578125,2139.89990234375,2125.5400390625,2139.89990234375,0],["2015-04-17",2142.719970703125,2144.760009765625,2134.10009765625,2143.5,0],["2015-04-20",2126.550048828125,2146.72998046875,2126.550048828125,2146.7099609375,0],["2015-04-21",2153.419921875,2153.840087890625,2140.1201171875,2144.7900390625,0],["2015-04-22",2146.590087890625,2161.22998046875,2125.8798828125,2143.889892578125,0],["2015-04-23",2156.93994140625,2174.719970703125,2139.330078125,2173.409912109375,0],["2015-04-24",2181.239990234375,2189.5400390625,2154.27001953125,2159.800048828125,0],["2015-04-27",2169.139892578125,2169.139892578125,2152.090087890625,2157.5400390625,0],["2015-04-28",2162.5,2164.52001953125,2144.85009765625,2147.669921875,0],["2015-04-29",2155.010009765625,2156.239990234375,2126.360107421875,2142.6298828125,0],["2015-04-30",2134.93994140625,2136.89990234375,2121.2900390625,2127.169921875,0],["2015-05-04",2134.510009765625,2139.300048828125,2128.719970703125,2132.22998046875,0],["2015-05-06",2122.030029296875,2123.219970703125,2095.60009765625,2104.580078125,0],["2015-05-07",2098.47998046875,2099.43994140625,2067.989990234375,2091.0,0],["2015-05-08",2090.18994140625,2094.06005859375,2082.719970703125,2085.52001953125,0],["2015-05-11",2106.1201171875,2110.7900390625,2097.3798828125,2097.3798828125,0],["2015-05-12",2100.6298828125,2101.719970703125,2088.639892578125,2096.77001953125,0],["2015-05-13",2100.10009765625,2115.360107421875,2100.080078125,2114.159912109375,0],["2015-05-14",2115.590087890625,2121.679931640625,2111.719970703125,2120.330078125,0],["2015-05-15",2132.530029296875,2134.360107421875,2104.77001953125,2106.5,0],["2015-05-18",2108.14990234375,2113.719970703125,2099.47998046875,2113.719970703125,0],["2015-05-19",2114.2900390625,2126.889892578125,2107.6201171875,2120.85009765625,0],["2015-05-20",2128.010009765625,2140.239990234375,2125.489990234375,2139.5400390625,0],["2015-05-21",2139.679931640625,2140.60009765625,2121.489990234375,2122.81005859375,0],["2015-05-22",2131.110107421875,2146.10009765625,2126.8798828125,2146.10009765625,0],["2015-05-26",2146.469970703125,2148.699951171875,2130.300048828125,2143.5,0],["2015-05-27",2133.489990234375,2134.949951171875,2103.639892578125,2107.5,0],["2015-05-28",2117.77001953125,2123.52001953125,2110.889892578125,2110.889892578125,0],["2015-05-29",2109.3798828125,2123.389892578125,2106.699951171875,2114.800048828125,0],["2015-06-01",2110.1201171875,2110.8798828125,2086.0,2102.3701171875,0],["2015-06-02",2102.6201171875,2107.169921875,2076.159912109375,2078.639892578125,0],["2015-06-03",2078.510009765625,2087.949951171875,2059.340087890625,2063.159912109375,0],["2015-06-04",2070.489990234375,2082.60009765625,2062.75,2072.860107421875,0],["2015-06-05",2062.219970703125,2075.02001953125,2060.909912109375,2068.10009765625,0],["2015-06-08",2068.510009765625,2068.510009765625,2056.5,2065.18994140625,0],["2015-06-09",2063.39990234375,2073.75,2057.2099609375,2064.030029296875,0],["2015-06-10",2079.1298828125,2080.030029296875,2049.1298828125,2051.320068359375,0],["2015-06-11",2065.070068359375,2065.070068359375,2051.10009765625,2056.610107421875,0],["2015-06-12",2068.449951171875,2074.780029296875,2044.8699951171875,2052.169921875,0],["2015-06-15",2041.0699462890625,2049.679931640625,2033.719970703125,2042.3199462890625,0],["2015-06-16",2045.010009765625,2045.77001953125,2008.4599609375,2028.719970703125,0],["2015-06-17",2035.47998046875,2037.1199951171875,2021.5,2034.8599853515625,0],["2015-06-18",2046.18994140625,2052.0,2036.780029296875,2041.8800048828125,0],["2015-06-19",2056.5400390625,2057.7099609375,2044.7099609375,2046.9599609375,0],["2015-06-22",2059.60009765625,2068.070068359375,2050.300048828125,2055.159912109375,0],["2015-06-23",2071.300048828125,2086.090087890625,2066.2099609375,2081.199951171875,0],["2015-06-24",2086.68994140625,2087.679931640625,2076.780029296875,2085.530029296875,0],["2015-06-25",2077.840087890625,2088.159912109375,2073.949951171875,2085.06005859375,0],["2015-06-26",2083.39990234375,2097.010009765625,2080.7900390625,2090.260009765625,0],["2015-06-29",2056.43994140625,2068.85009765625,2054.330078125,2060.489990234375,0],["2015-06-30",2054.830078125,2075.02001953125,2049.43994140625,2074.199951171875,0],["2015-07-01",2077.27001953125,2100.340087890625,2072.5400390625,2097.889892578125,0],["2015-07-02",2107.110107421875,2110.81005859375,2098.760009765625,2107.330078125,0],["2015-07-03",2107.510009765625,2109.679931640625,2094.02001953125,2104.409912109375,0],["2015-07-06",2076.06005859375,2089.860107421875,2052.22998046875,2053.929931640625,0],["2015-07-07",2067.0400390625,2067.929931640625,2028.97998046875,2040.2900390625,0],["2015-07-08",2045.8800048828125,2046.3299560546875,2010.8299560546875,2016.2099609375,0],["2015-07-09",2000.18994140625,2027.81005859375,1983.780029296875,2027.81005859375,0],["2015-07-10",2036.8900146484375,2037.8399658203125,2024.760009765625,2031.1700439453125,0],["2015-07-13",2033.25,2063.280029296875,2030.2099609375,2061.52001953125,0],["2015-07-14",2070.43994140625,2070.43994140625,2052.2099609375,2059.22998046875,0],["2015-07-15",2068.3798828125,2079.89990234375,2060.659912109375,2072.909912109375,0],["2015-07-16",2073.2900390625,2088.330078125,2071.02001953125,2087.889892578125,0],["2015-07-17",2101.219970703125,2101.219970703125,2068.360107421875,2076.7900390625,0],["2015-07-20",2077.090087890625,2081.429931640625,2068.18994140625,2073.31005859375,0],["2015-07-21",2082.179931640625,2088.239990234375,2069.2099609375,2083.6201171875,0],["2015-07-22",2071.06005859375,2075.93994140625,2059.449951171875,2064.72998046875,0],["2015-07-23",2068.929931640625,2069.199951171875,2053.52001953125,2065.070068359375,0],["2015-07-24",2060.659912109375,2060.659912109375,2040.300048828125,2045.9599609375,0],["2015-07-27",2034.8199462890625,2048.14990234375,2032.43994140625,2038.81005859375,0],["2015-07-28",2026.3299560546875,2045.550048828125,2015.9100341796875,2039.0999755859375,0],["2015-07-29",2053.6201171875,2055.949951171875,2037.6199951171875,2037.6199951171875,0],["2015-07-30",2040.239990234375,2044.9300537109375,2019.030029296875,2019.030029296875,0],["2015-07-31",2026.97998046875,2030.1600341796875,2004.699951171875,2030.1600341796875,0],["2015-08-03",2026.25,2026.25,2005.2099609375,2008.489990234375,0],["2015-08-04",2007.75,2027.989990234375,2007.6600341796875,2027.989990234375,0],["2015-08-05",2027.219970703125,2035.25,2022.97998046875,2029.760009765625,0],["2015-08-06",2037.260009765625,2038.4100341796875,2011.5999755859375,2013.2900390625,0],["2015-08-07",2009.3900146484375,2012.9000244140625,2001.1300048828125,2010.22998046875,0],["2015-08-10",2008.43994140625,2008.550048828125,1993.9599609375,2003.1700439453125,0],["2015-08-11",2020.1500244140625,2021.81005859375,1986.4599609375,1986.6500244140625,0],["2015-08-12",1980.0400390625,1989.0999755859375,1948.9100341796875,1975.469970703125,0],["2015-08-13",1975.469970703125,1990.699951171875,1966.02001953125,1983.4599609375,0],["2015-08-17",1991.050048828125,1991.050048828125,1968.43994140625,1968.52001953125,0],["2015-08-18",1977.6099853515625,1979.3299560546875,1954.3499755859375,1956.260009765625,0],["2015-08-19",1954.56005859375,1959.510009765625,1915.9100341796875,1939.3800048828125,0],["2015-08-20",1929.4300537109375,1933.7900390625,1912.550048828125,1914.550048828125,0],["2015-08-21",1862.7900390625,1886.489990234375,1856.9100341796875,1876.0699462890625,0],["2015-08-24",1860.030029296875,1872.8599853515625,1800.75,1829.81005859375,0],["2015-08-25",1840.93994140625,1864.300048828125,1806.7900390625,1846.6300048828125,0],["2015-08-26",1843.699951171875,1895.449951171875,1835.5799560546875,1894.0899658203125,0],["2015-08-27",1912.4200439453125,1920.3900146484375,1898.97998046875,1908.0,0],["2015-08-28",1932.3900146484375,1938.6099853515625,1927.3900146484375,1937.6700439453125,0],["2015-08-31",1934.1199951171875,1941.489990234375,1925.52001953125,1941.489990234375,0],["2015-09-01",1934.43994140625,1939.6700439453125,1914.219970703125,1914.22998046875,0],["2015-09-02",1886.1400146484375,1920.6199951171875,1883.5,1915.219970703125,0],["2015-09-03",1929.780029296875,1931.18994140625,1911.1700439453125,1915.530029296875,0],["2015-09-04",1921.81005859375,1923.06005859375,1879.93994140625,1886.0400390625,0],["2015-09-07",1883.3599853515625,1895.989990234375,1870.5899658203125,1883.219970703125,0],["2015-09-08",1889.1400146484375,1894.56005859375,1868.47998046875,1878.6800537109375,0],["2015-09-09",1903.280029296875,1934.199951171875,1902.9300537109375,1934.199951171875,0],["2015-09-10",1918.4200439453125,1962.1099853515625,1915.43994140625,1962.1099853515625,0],["2015-09-11",1942.8800048828125,1951.260009765625,1939.72998046875,1941.3699951171875,0],["2015-09-14",1947.6500244140625,1948.02001953125,1921.449951171875,1931.4599609375,0],["2015-09-15",1930.43994140625,1938.9000244140625,1927.6199951171875,1937.56005859375,0],["2015-09-16",1949.489990234375,1978.6800537109375,1949.1500244140625,1975.449951171875,0],["2015-09-17",1989.0699462890625,1989.0699462890625,1972.9300537109375,1976.489990234375,0],["2015-09-18",1978.3900146484375,1996.469970703125,1964.1199951171875,1995.949951171875,0],["2015-09-21",1973.239990234375,1980.800048828125,1960.1099853515625,1964.6800537109375,0],["2015-09-22",1973.5400390625,1983.989990234375,1966.050048828125,1982.06005859375,0],["2015-09-23",1960.3299560546875,1968.1600341796875,1944.510009765625,1944.6400146484375,0],["2015-09-24",1956.93994140625,1958.72998046875,1944.31005859375,1947.0999755859375,0],["2015-09-25",1948.300048828125,1951.93994140625,1932.489990234375,1942.8499755859375,0],["2015-09-30",1915.4599609375,1962.8399658203125,1915.0400390625,1962.81005859375,0],["2015-10-01",1963.550048828125,1986.010009765625,1958.6300048828125,1979.3199462890625,0],["2015-10-02",1979.4100341796875,1985.5699462890625,1969.6800537109375,1969.6800537109375,0],["2015-10-05",1981.5999755859375,1994.6500244140625,1975.550048828125,1978.25,0],["2015-10-06",1996.2900390625,1998.02001953125,1985.1700439453125,1990.6500244140625,0],["2015-10-07",1995.8699951171875,2006.239990234375,1994.550048828125,2005.8399658203125,0],["2015-10-08",2016.3599853515625,2020.18994140625,1998.6600341796875,2019.530029296875,0],["2015-10-12",2022.3299560546875,2030.9200439453125,2015.4300537109375,2021.6300048828125,0],["2015-10-13",2021.199951171875,2024.5,2010.1600341796875,2019.050048828125,0],["2015-10-14",2014.469970703125,2016.1400146484375,2002.6300048828125,2009.550048828125,0],["2015-10-15",2008.2900390625,2035.800048828125,2007.4599609375,2033.27001953125,0],["2015-10-16",2037.97998046875,2038.06005859375,2025.18994140625,2030.260009765625,0],["2015-10-19",2032.3599853515625,2036.300048828125,2022.25,2030.27001953125,0],["2015-10-20",2031.5,2040.239990234375,2026.6700439453125,2039.3599853515625,0],["2015-10-21",2039.25,2053.949951171875,2035.5899658203125,2042.97998046875,0],["2015-10-22",2040.4300537109375,2042.5699462890625,2019.530029296875,2023.0,0],["2015-10-23",2043.6700439453125,2054.820068359375,2036.9200439453125,2040.4000244140625,0],["2015-10-26",2049.409912109375,2049.60009765625,2039.969970703125,2048.080078125,0],["2015-10-27",2043.52001953125,2045.81005859375,2036.219970703125,2044.6500244140625,0],["2015-10-28",2045.6700439453125,2045.6700439453125,2032.3900146484375,2042.510009765625,0],["2015-10-29",2050.969970703125,2064.719970703125,2032.56005859375,2034.1600341796875,0],["2015-10-30",2034.780029296875,2038.56005859375,2027.800048828125,2029.469970703125,0],["2015-11-02",2033.1500244140625,2036.050048828125,2028.199951171875,2035.239990234375,0],["2015-11-03",2042.5999755859375,2053.239990234375,2040.75,2048.39990234375,0],["2015-11-04",2053.510009765625,2056.1201171875,2042.3800048828125,2052.77001953125,0],["2015-11-05",2049.300048828125,2050.43994140625,2039.9300537109375,2049.409912109375,0],["2015-11-06",2048.169921875,2055.139892578125,2038.4599609375,2041.0699462890625,0],["2015-11-09",2038.5899658203125,2038.5899658203125,2022.52001953125,2025.699951171875,0],["2015-11-10",2015.449951171875,2015.449951171875,1988.5400390625,1996.5899658203125,0],["2015-11-11",1993.81005859375,2001.72998046875,1983.1400146484375,1997.27001953125,0],["2015-11-12",1997.3199462890625,1998.6600341796875,1991.280029296875,1993.3599853515625,0],["2015-11-13",1975.969970703125,1981.27001953125,1969.7099609375,1973.2900390625,0],["2015-11-16",1945.6800537109375,1956.0899658203125,1942.8499755859375,1943.02001953125,0],["2015-11-17",1967.3599853515625,1974.0799560546875,1959.219970703125,1963.5799560546875,0],["2015-11-18",1967.25,1973.1600341796875,1961.4300537109375,1962.8800048828125,0],["2015-11-19",1976.93994140625,1988.9200439453125,1972.8499755859375,1988.9100341796875,0],["2015-11-20",1988.9599609375,1993.969970703125,1985.9300537109375,1989.8599853515625,0],["2015-11-23",1995.9200439453125,2008.3399658203125,1992.8599853515625,2003.699951171875,0],["2015-11-24",2004.2900390625,2019.949951171875,2003.06005859375,2016.2900390625,0],["2015-11-25",2018.239990234375,2018.9300537109375,2007.9100341796875,2009.4200439453125,0],["2015-11-26",2014.8800048828125,2033.1800537109375,2014.8800048828125,2030.6800537109375,0],["2015-11-27",2038.7099609375,2038.719970703125,2026.4000244140625,2028.989990234375,0],["2015-11-30",2022.3800048828125,2022.3800048828125,1987.1199951171875,1991.969970703125,0],["2015-12-01",2001.510009765625,2026.3299560546875,2001.510009765625,2023.9300537109375,0],["2015-12-02",2026.0799560546875,2026.18994140625,2009.2900390625,2009.2900390625,0],["2015-12-03",2000.199951171875,2000.199951171875,1981.5899658203125,1994.0699462890625,0],["2015-12-04",1972.1600341796875,1983.02001953125,1970.47998046875,1974.4000244140625,0],["2015-12-07",1987.6199951171875,1988.0400390625,1963.6600341796875,1963.6700439453125,0],["2015-12-08",1964.219970703125,1971.0699462890625,1948.4300537109375,1949.0400390625,0],["2015-12-09",1951.3900146484375,1956.699951171875,1944.780029296875,1948.239990234375,0],["2015-12-10",1947.2099609375,1956.8399658203125,1940.4000244140625,1952.0699462890625,0],["2015-12-11",1952.8199462890625,1961.0,1943.6700439453125,1948.6199951171875,0],["2015-12-14",1926.3599853515625,1930.4000244140625,1919.219970703125,1927.8199462890625,0],["2015-12-15",1935.8199462890625,1938.0400390625,1925.75,1932.969970703125,0],["2015-12-16",1950.1500244140625,1975.6300048828125,1950.050048828125,1969.4000244140625,0],["2015-12-17",1984.06005859375,1987.8299560546875,1967.6400146484375,1977.9599609375,0],["2015-12-18",1960.3199462890625,1981.4200439453125,1958.1199951171875,1975.3199462890625,0],["2015-12-21",1974.260009765625,1986.6600341796875,1968.1400146484375,1981.18994140625,0],["2015-12-22",1984.3699951171875,1992.719970703125,1971.3199462890625,1992.56005859375,0],["2015-12-23",1994.199951171875,2007.4200439453125,1989.300048828125,1999.219970703125,0],["2015-12-24",2009.3399658203125,2009.989990234375,1990.6500244140625,1990.6500244140625,0],["2015-12-28",1990.5899658203125,1991.18994140625,1964.06005859375,1964.06005859375,0],["2015-12-29",1956.489990234375,1968.5699462890625,1946.2099609375,1966.31005859375,0],["2015-12-30",1973.030029296875,1974.6700439453125,1958.780029296875,1961.31005859375,0],["2016-01-04",1954.469970703125,1954.52001953125,1918.760009765625,1918.760009765625,0],["2016-01-05",1911.9300537109375,1937.5699462890625,1911.9300537109375,1930.530029296875,0],["2016-01-06",1934.25,1934.25,1911.6099853515625,1925.4300537109375,0],["2016-01-07",1915.7099609375,1926.4100341796875,1901.239990234375,1904.3299560546875,0],["2016-01-08",1889.4200439453125,1918.25,1883.8199462890625,1917.6199951171875,0],["2016-01-11",1897.1800537109375,1907.4300537109375,1892.68994140625,1894.8399658203125,0],["2016-01-12",1907.6099853515625,1910.5899658203125,1888.93994140625,1890.8599853515625,0],["2016-01-13",1904.3299560546875,1921.0,1902.489990234375,1916.280029296875,0],["2016-01-14",1893.1800537109375,1900.47998046875,1882.02001953125,1900.010009765625,0],["2016-01-15",1915.8299560546875,1918.300048828125,1873.3499755859375,1878.8699951171875,0],["2016-01-18",1856.030029296875,1882.2099609375,1854.550048828125,1878.449951171875,0],["2016-01-19",1879.800048828125,1889.9000244140625,1866.760009765625,1889.6400146484375,0],["2016-01-20",1885.3599853515625,1885.3599853515625,1830.06005859375,1845.449951171875,0],["2016-01-21",1848.0999755859375,1860.02001953125,1838.0400390625,1840.530029296875,0],["2016-01-22",1860.300048828125,1879.4300537109375,1859.5400390625,1879.4300537109375,0],["2016-01-25",1890.1500244140625,1901.219970703125,1882.739990234375,1893.4300537109375,0],["2016-01-26",1881.8699951171875,1884.1300048828125,1862.97998046875,1871.68994140625,0],["2016-01-27",1888.0699462890625,1902.030029296875,1883.3900146484375,1897.8699951171875,0],["2016-01-28",1885.3800048828125,1907.56005859375,1877.780029296875,1906.93994140625,0],["2016-01-29",1905.010009765625,1912.0699462890625,1888.47998046875,1912.06005859375,0],["2016-02-01",1919.6199951171875,1926.1099853515625,1912.8499755859375,1924.8199462890625,0],["2016-02-02",1914.9599609375,1920.02001953125,1906.06005859375,1906.5999755859375,0],["2016-02-03",1893.8299560546875,1894.719970703125,1882.75,1890.6700439453125,0],["2016-02-04",1900.47998046875,1917.0899658203125,1897.1800537109375,1916.260009765625,0],["2016-02-05",1914.550048828125,1921.760009765625,1910.31005859375,1917.7900390625,0],["2016-02-11",1872.6800537109375,1877.77001953125,1858.9000244140625,1861.5400390625,0],["2016-02-12",1850.6700439453125,1857.1199951171875,1817.969970703125,1835.280029296875,0],["2016-02-15",1857.3299560546875,1864.6199951171875,1847.5999755859375,1862.199951171875,0],["2016-02-16",1870.0999755859375,1892.1500244140625,1868.1099853515625,1888.300048828125,0],["2016-02-17",1889.4100341796875,1897.3699951171875,1881.030029296875,1883.93994140625,0],["2016-02-18",1909.4000244140625,1910.1199951171875,1898.489990234375,1908.8399658203125,0],["2016-02-19",1904.5,1916.239990234375,1902.239990234375,1916.239990234375,0],["2016-02-22",1911.56005859375,1921.1400146484375,1905.8499755859375,1916.3599853515625,0],["2016-02-23",1928.8499755859375,1929.530029296875,1909.7900390625,1914.219970703125,0],["2016-02-24",1908.7099609375,1918.6300048828125,1906.18994140625,1912.530029296875,0],["2016-02-25",1919.0799560546875,1928.489990234375,1906.989990234375,1918.5699462890625,0],["2016-02-26",1927.0999755859375,1927.800048828125,1917.0699462890625,1920.1600341796875,0],["2016-02-29",1921.760009765625,1927.050048828125,1916.6600341796875,1916.6600341796875,0],["2016-03-02",1944.27001953125,1949.93994140625,1942.239990234375,1947.4200439453125,0],["2016-03-03",1957.8299560546875,1958.1700439453125,1946.5699462890625,1958.1700439453125,0],["2016-03-04",1956.010009765625,1958.4599609375,1949.469970703125,1955.6300048828125,0],["2016-03-07",1961.260009765625,1963.4300537109375,1955.969970703125,1957.8699951171875,0],["2016-03-08",1958.93994140625,1958.93994140625,1935.550048828125,1946.1199951171875,0],["2016-03-09",1940.550048828125,1952.949951171875,1938.3199462890625,1952.949951171875,0],["2016-03-10",1958.8699951171875,1976.18994140625,1955.6700439453125,1969.3299560546875,0],["2016-03-11",1968.300048828125,1975.8699951171875,1966.6500244140625,1971.4100341796875,0],["2016-03-14",1985.739990234375,1985.9000244140625,1970.56005859375,1972.27001953125,0],["2016-03-15",1975.6099853515625,1979.4599609375,1966.43994140625,1969.969970703125,0],["2016-03-16",1971.5799560546875,1982.0799560546875,1969.6600341796875,1974.9000244140625,0],["2016-03-17",1984.68994140625,2000.300048828125,1984.3299560546875,1987.989990234375,0],["2016-03-18",1996.31005859375,1996.31005859375,1986.0400390625,1992.1199951171875,0],["2016-03-21",1999.25,2003.1199951171875,1982.699951171875,1989.760009765625,0],["2016-03-22",1993.3699951171875,1997.760009765625,1986.8699951171875,1996.81005859375,0],["2016-03-23",1996.469970703125,2001.6700439453125,1989.8399658203125,1995.1199951171875,0],["2016-03-24",1988.4599609375,1992.760009765625,1981.1700439453125,1985.969970703125,0],["2016-03-25",1991.06005859375,1991.06005859375,1981.530029296875,1983.81005859375,0],["2016-03-28",1984.9300537109375,1992.4599609375,1981.3699951171875,1982.5400390625,0],["2016-03-29",1986.9300537109375,1997.3299560546875,1984.0699462890625,1994.9100341796875,0],["2016-03-30",2005.239990234375,2009.0999755859375,1998.510009765625,2002.1400146484375,0],["2016-03-31",2005.719970703125,2007.4300537109375,1986.739990234375,1995.8499755859375,0],["2016-04-01",1994.77001953125,1994.77001953125,1970.1700439453125,1973.5699462890625,0],["2016-04-04",1974.72998046875,1979.030029296875,1969.3499755859375,1978.969970703125,0],["2016-04-05",1972.3800048828125,1973.1700439453125,1959.260009765625,1962.739990234375,0],["2016-04-06",1963.1700439453125,1975.0899658203125,1961.510009765625,1971.3199462890625,0],["2016-04-07",1978.75,1980.4300537109375,1964.989990234375,1973.8900146484375,0],["2016-04-08",1961.2900390625,1972.1199951171875,1954.1099853515625,1972.050048828125,0],["2016-04-11",1972.25,1973.9000244140625,1963.2099609375,1970.3699951171875,0],["2016-04-12",1970.5,1981.72998046875,1968.5,1981.3199462890625,0],["2016-04-14",2004.1500244140625,2016.030029296875,2000.8299560546875,2015.9300537109375,0],["2016-04-15",2013.3800048828125,2016.949951171875,2008.6800537109375,2014.7099609375,0],["2016-04-18",2001.3499755859375,2009.550048828125,1998.489990234375,2009.0999755859375,0],["2016-04-19",2015.0999755859375,2020.2900390625,2007.6800537109375,2011.3599853515625,0],["2016-04-20",2017.050048828125,2023.77001953125,2005.8199462890625,2005.8299560546875,0],["2016-04-21",2014.5999755859375,2022.0999755859375,2009.449951171875,2022.0999755859375,0],["2016-04-22",2014.9300537109375,2017.9000244140625,2010.93994140625,2015.489990234375,0],["2016-04-25",2016.050048828125,2016.6500244140625,2007.1800537109375,2014.550048828125,0],["2016-04-26",2013.260009765625,2021.5899658203125,2011.8499755859375,2019.6300048828125,0],["2016-04-27",2019.31005859375,2019.8599853515625,2012.75,2015.4000244140625,0],["2016-04-28",2020.8299560546875,2022.989990234375,1998.5999755859375,2000.9300537109375,0],["2016-04-29",1998.6800537109375,1999.3399658203125,1983.300048828125,1994.1500244140625,0],["2016-05-02",1991.8399658203125,1991.8399658203125,1977.030029296875,1978.1500244140625,0],["2016-05-03",1988.3399658203125,1989.4100341796875,1979.6600341796875,1986.4100341796875,0],["2016-05-04",1978.239990234375,1982.3800048828125,1969.219970703125,1976.7099609375,0],["2016-05-09",1974.52001953125,1976.1400146484375,1962.9200439453125,1967.81005859375,0],["2016-05-10",1965.8599853515625,1982.5,1964.9000244140625,1982.5,0],["2016-05-11",1989.1700439453125,1989.1700439453125,1970.47998046875,1980.0999755859375,0],["2016-05-12",1973.280029296875,1981.489990234375,1970.5400390625,1977.489990234375,0],["2016-05-13",1979.969970703125,1980.449951171875,1962.77001953125,1966.989990234375,0],["2016-05-16",1961.9100341796875,1970.530029296875,1961.3199462890625,1967.9100341796875,0],["2016-05-17",1973.8599853515625,1975.0999755859375,1962.5699462890625,1968.06005859375,0],["2016-05-18",1962.780029296875,1964.3399658203125,1945.56005859375,1956.72998046875,0],["2016-05-19",1953.9100341796875,1954.2900390625,1942.47998046875,1946.780029296875,0],["2016-05-20",1943.8399658203125,1951.5,1940.3599853515625,1947.6700439453125,0],["2016-05-23",1954.260009765625,1956.77001953125,1940.43994140625,1955.25,0],["2016-05-24",1951.1800537109375,1951.3900146484375,1937.6700439453125,1937.6800537109375,0],["2016-05-25",1953.6300048828125,1964.9100341796875,1951.1700439453125,1960.510009765625,0],["2016-05-26",1965.81005859375,1967.449951171875,1955.969970703125,1957.06005859375,0],["2016-05-27",1962.3299560546875,1971.27001953125,1959.75,1969.1700439453125,0],["2016-05-30",1969.719970703125,1970.5400390625,1955.489990234375,1967.1300048828125,0],["2016-05-31",1962.469970703125,1984.1800537109375,1958.1600341796875,1983.4000244140625,0],["2016-06-01",1976.8699951171875,1986.760009765625,1975.8199462890625,1982.719970703125,0],["2016-06-02",1983.8599853515625,1988.0,1978.8199462890625,1985.1099853515625,0],["2016-06-03",1991.5799560546875,1991.5799560546875,1979.6600341796875,1985.8399658203125,0],["2016-06-07",1993.0799560546875,2011.6700439453125,1992.77001953125,2011.6300048828125,0],["2016-06-08",2013.719970703125,2027.0899658203125,2008.5899658203125,2027.0799560546875,0],["2016-06-09",2028.02001953125,2035.27001953125,2012.1400146484375,2024.1700439453125,0],["2016-06-10",2022.77001953125,2022.77001953125,2014.1500244140625,2017.6300048828125,0],["2016-06-13",2001.030029296875,2001.7900390625,1976.68994140625,1979.06005859375,0],["2016-06-14",1976.800048828125,1982.3199462890625,1965.3399658203125,1972.030029296875,0],["2016-06-15",1972.0,1975.8699951171875,1960.969970703125,1968.8299560546875,0],["2016-06-16",1971.530029296875,1974.010009765625,1944.800048828125,1951.989990234375,0],["2016-06-17",1966.22998046875,1970.5400390625,1949.5999755859375,1953.4000244140625,0],["2016-06-20",1974.4300537109375,1984.0699462890625,1969.56005859375,1981.1199951171875,0],["2016-06-21",1977.800048828125,1983.8699951171875,1971.989990234375,1982.699951171875,0],["2016-06-22",1981.780029296875,1994.760009765625,1979.3699951171875,1992.5799560546875,0],["2016-06-23",1989.4200439453125,1990.7099609375,1980.1400146484375,1986.7099609375,0],["2016-06-24",2001.550048828125,2001.550048828125,1892.75,1925.239990234375,0],["2016-06-27",1901.8499755859375,1926.8699951171875,1900.8299560546875,1926.8499755859375,0],["2016-06-28",1907.7099609375,1937.989990234375,1907.489990234375,1936.219970703125,0],["2016-06-29",1946.31005859375,1966.2099609375,1941.9000244140625,1956.3599853515625,0],["2016-06-30",1971.5400390625,1972.81005859375,1959.280029296875,1970.3499755859375,0],["2016-07-01",1977.3599853515625,1993.97998046875,1975.8900146484375,1987.3199462890625,0],["2016-07-04",1989.43994140625,1997.3699951171875,1985.1099853515625,1995.300048828125,0],["2016-07-05",1995.68994140625,1996.77001953125,1985.93994140625,1989.8499755859375,0],["2016-07-06",1980.1099853515625,1982.800048828125,1944.3299560546875,1953.1199951171875,0],["2016-07-07",1963.300048828125,1976.489990234375,1959.8299560546875,1974.0799560546875,0],["2016-07-08",1972.280029296875,1979.75,1956.9100341796875,1963.0999755859375,0],["2016-07-11",1979.3599853515625,1990.949951171875,1977.81005859375,1988.5400390625,0],["2016-07-12",1991.1300048828125,1998.030029296875,1986.449951171875,1991.22998046875,0],["2016-07-13",2007.6500244140625,2013.5999755859375,1995.8399658203125,2005.550048828125,0],["2016-07-14",2004.1199951171875,2009.6700439453125,1997.93994140625,2008.77001953125,0],["2016-07-15",2015.3699951171875,2022.3399658203125,2011.0999755859375,2017.260009765625,0],["2016-07-18",2018.219970703125,2022.1099853515625,2012.300048828125,2021.1099853515625,0],["2016-07-19",2022.800048828125,2023.219970703125,2010.27001953125,2016.8900146484375,0],["2016-07-20",2013.4000244140625,2015.469970703125,2003.8699951171875,2015.4599609375,0],["2016-07-21",2019.3599853515625,2020.550048828125,2007.5899658203125,2012.219970703125,0],["2016-07-22",2005.3699951171875,2014.43994140625,2002.6600341796875,2010.3399658203125,0],["2016-07-25",2014.739990234375,2020.68994140625,2006.6300048828125,2012.3199462890625,0],["2016-07-26",2009.4000244140625,2027.3399658203125,2008.25,2027.3399658203125,0],["2016-07-27",2027.0699462890625,2030.68994140625,2021.1500244140625,2025.050048828125,0],["2016-07-28",2029.0699462890625,2029.3800048828125,2014.3599853515625,2021.0999755859375,0],["2016-07-29",2023.239990234375,2028.989990234375,2016.18994140625,2016.18994140625,0],["2016-08-01",2024.7099609375,2031.5799560546875,2024.5699462890625,2029.6099853515625,0],["2016-08-02",2023.550048828125,2026.0999755859375,2017.5899658203125,2019.030029296875,0],["2016-08-03",2008.6800537109375,2008.6800537109375,1993.0,1994.7900390625,0],["2016-08-04",2006.0799560546875,2006.47998046875,1994.72998046875,2000.030029296875,0],["2016-08-05",2006.22998046875,2018.1600341796875,2004.3699951171875,2017.93994140625,0],["2016-08-08",2025.550048828125,2031.1400146484375,2018.81005859375,2031.1199951171875,0],["2016-08-09",2033.52001953125,2046.030029296875,2032.1800537109375,2043.780029296875,0],["2016-08-10",2043.030029296875,2049.360107421875,2039.8599853515625,2044.6400146484375,0],["2016-08-11",2042.6400146484375,2048.800048828125,2035.25,2048.800048828125,0],["2016-08-12",2053.820068359375,2060.840087890625,2046.1500244140625,2050.469970703125,0],["2016-08-16",2056.0,2063.090087890625,2047.72998046875,2047.760009765625,0],["2016-08-17",2045.3699951171875,2048.2900390625,2032.530029296875,2043.75,0],["2016-08-18",2048.14990234375,2056.090087890625,2041.9000244140625,2055.469970703125,0],["2016-08-19",2057.89990234375,2059.300048828125,2049.52001953125,2056.239990234375,0],["2016-08-22",2054.3701171875,2054.7099609375,2040.510009765625,2042.1600341796875,0],["2016-08-23",2044.27001953125,2051.429931640625,2041.8599853515625,2049.929931640625,0],["2016-08-24",2050.820068359375,2052.739990234375,2039.530029296875,2043.760009765625,0],["2016-08-25",2041.5799560546875,2046.0,2035.010009765625,2042.9200439453125,0],["2016-08-26",2036.739990234375,2039.9100341796875,2027.6800537109375,2037.5,0],["2016-08-29",2028.6400146484375,2034.6300048828125,2024.9300537109375,2032.3499755859375,0],["2016-08-30",2038.5999755859375,2049.989990234375,2036.760009765625,2039.739990234375,0],["2016-08-31",2038.5799560546875,2041.1700439453125,2027.239990234375,2034.6500244140625,0],["2016-09-01",2022.9599609375,2032.719970703125,2016.469970703125,2032.719970703125,0],["2016-09-02",2033.9200439453125,2039.1800537109375,2030.1700439453125,2038.31005859375,0],["2016-09-05",2049.18994140625,2061.0,2047.489990234375,2060.080078125,0],["2016-09-06",2058.2099609375,2067.77001953125,2057.260009765625,2066.530029296875,0],["2016-09-07",2068.81005859375,2073.889892578125,2061.8798828125,2061.8798828125,0],["2016-09-08",2064.9599609375,2070.659912109375,2053.199951171875,2063.72998046875,0],["2016-09-09",2048.93994140625,2049.300048828125,2029.4599609375,2037.8699951171875,0],["2016-09-12",2003.6700439453125,2011.0400390625,1991.469970703125,1991.47998046875,0],["2016-09-13",2011.9300537109375,2013.030029296875,1997.5799560546875,1999.3599853515625,0],["2016-09-19",1997.4300537109375,2019.449951171875,1997.0999755859375,2015.780029296875,0],["2016-09-20",2014.5,2026.56005859375,2010.25,2025.7099609375,0],["2016-09-21",2022.81005859375,2035.989990234375,2021.780029296875,2035.989990234375,0],["2016-09-22",2050.31005859375,2060.260009765625,2048.800048828125,2049.699951171875,0],["2016-09-23",2053.219970703125,2057.35009765625,2048.9599609375,2054.070068359375,0],["2016-09-26",2052.760009765625,2060.7099609375,2042.699951171875,2047.1099853515625,0],["2016-09-27",2037.3199462890625,2064.889892578125,2031.1300048828125,2062.820068359375,0],["2016-09-28",2062.570068359375,2062.97998046875,2051.679931640625,2053.06005859375,0],["2016-09-29",2063.739990234375,2072.090087890625,2063.739990234375,2068.719970703125,0],["2016-09-30",2054.25,2056.330078125,2042.77001953125,2043.6300048828125,0],["2016-10-04",2056.93994140625,2059.25,2050.4599609375,2054.860107421875,0],["2016-10-05",2043.3699951171875,2056.010009765625,2036.8699951171875,2053.0,0],["2016-10-06",2069.300048828125,2070.429931640625,2055.830078125,2065.300048828125,0],["2016-10-07",2065.949951171875,2067.489990234375,2051.60009765625,2053.800048828125,0],["2016-10-10",2047.18994140625,2058.72998046875,2039.989990234375,2056.820068359375,0],["2016-10-11",2053.2900390625,2060.780029296875,2030.510009765625,2031.9300537109375,0],["2016-10-12",2022.969970703125,2037.02001953125,2022.3900146484375,2033.72998046875,0],["2016-10-13",2033.989990234375,2035.9300537109375,2014.8900146484375,2015.43994140625,0],["2016-10-14",2021.6600341796875,2028.760009765625,2021.1099853515625,2022.6600341796875,0],["2016-10-17",2028.9300537109375,2033.56005859375,2011.81005859375,2027.6099853515625,0],["2016-10-18",2027.81005859375,2040.719970703125,2026.469970703125,2040.4300537109375,0],["2016-10-19",2036.1800537109375,2050.510009765625,2035.9000244140625,2040.93994140625,0],["2016-10-20",2044.1199951171875,2048.25,2036.5400390625,2040.5999755859375,0],["2016-10-21",2039.4000244140625,2040.4000244140625,2029.7900390625,2033.0,0],["2016-10-24",2037.18994140625,2047.739990234375,2036.77001953125,2047.739990234375,0],["2016-10-25",2042.2900390625,2042.6500244140625,2031.25,2037.1700439453125,0],["2016-10-26",2030.3699951171875,2030.3699951171875,2002.2900390625,2013.8900146484375,0],["2016-10-27",2018.239990234375,2026.3299560546875,2015.6600341796875,2024.1199951171875,0],["2016-10-28",2021.969970703125,2026.8499755859375,2015.719970703125,2019.4200439453125,0],["2016-10-31",2011.2900390625,2016.010009765625,2005.949951171875,2008.18994140625,0],["2016-11-01",2003.4100341796875,2010.510009765625,1990.449951171875,2007.3900146484375,0],["2016-11-02",1995.4100341796875,1997.4599609375,1976.3399658203125,1978.93994140625,0],["2016-11-03",1974.9300537109375,1988.8199462890625,1973.5799560546875,1983.800048828125,0],["2016-11-04",1983.8699951171875,1985.2900390625,1976.5699462890625,1982.02001953125,0],["2016-11-07",1997.5799560546875,2001.739990234375,1992.1400146484375,1997.5799560546875,0],["2016-11-08",2009.56005859375,2010.1700439453125,1994.3299560546875,2003.3800048828125,0],["2016-11-09",2008.0799560546875,2015.22998046875,1931.0699462890625,1958.3800048828125,0],["2016-11-10",1989.8499755859375,2002.5999755859375,1983.260009765625,2002.5999755859375,0],["2016-11-11",1988.8699951171875,1994.050048828125,1982.1500244140625,1984.4300537109375,0],["2016-11-14",1982.9300537109375,1988.6500244140625,1974.27001953125,1974.4000244140625,0],["2016-11-15",1977.3299560546875,1978.93994140625,1967.2099609375,1967.530029296875,0],["2016-11-16",1980.8199462890625,1985.6700439453125,1976.6300048828125,1979.6500244140625,0],["2016-11-17",1976.2099609375,1983.8699951171875,1968.800048828125,1980.550048828125,0],["2016-11-18",1983.0699462890625,1983.260009765625,1968.1300048828125,1974.5799560546875,0],["2016-11-21",1971.030029296875,1976.22998046875,1962.4200439453125,1966.050048828125,0],["2016-11-22",1976.0699462890625,1986.8199462890625,1974.050048828125,1983.469970703125,0],["2016-11-23",1987.6400146484375,1996.6500244140625,1981.219970703125,1987.949951171875,0],["2016-11-24",1985.1099853515625,1988.9599609375,1968.5,1971.260009765625,0],["2016-11-25",1972.5999755859375,1978.449951171875,1969.0899658203125,1974.4599609375,0],["2016-11-28",1976.5799560546875,1983.4300537109375,1966.780029296875,1978.1300048828125,0],["2016-11-29",1977.0999755859375,1982.530029296875,1972.31005859375,1978.3900146484375,0],["2016-11-30",1980.3800048828125,1988.43994140625,1977.0899658203125,1983.47998046875,0],["2016-12-01",1987.47998046875,1989.0799560546875,1979.6700439453125,1983.75,0],["2016-12-02",1980.1400146484375,1981.6400146484375,1966.4200439453125,1970.6099853515625,0],["2016-12-05",1965.7099609375,1971.239990234375,1960.6500244140625,1963.3599853515625,0],["2016-12-06",1976.510009765625,1993.469970703125,1976.510009765625,1989.8599853515625,0],["2016-12-07",1995.68994140625,1997.6199951171875,1987.260009765625,1991.8900146484375,0],["2016-12-08",2008.31005859375,2031.0699462890625,2007.5699462890625,2031.0699462890625,0],["2016-12-09",2024.52001953125,2026.8299560546875,2019.7900390625,2024.68994140625,0],["2016-12-12",2031.949951171875,2031.949951171875,2020.969970703125,2027.239990234375,0],["2016-12-13",2026.3900146484375,2035.989990234375,2023.6099853515625,2035.97998046875,0],["2016-12-14",2043.0699462890625,2044.4200439453125,2031.1800537109375,2036.8699951171875,0],["2016-12-15",2022.1400146484375,2040.6199951171875,2021.760009765625,2036.6500244140625,0],["2016-12-16",2037.3499755859375,2043.5999755859375,2033.22998046875,2042.239990234375,0],["2016-12-19",2039.4000244140625,2046.030029296875,2037.0400390625,2038.3900146484375,0],["2016-12-20",2044.8699951171875,2047.3800048828125,2040.81005859375,2041.93994140625,0],["2016-12-21",2049.469970703125,2053.4599609375,2037.9599609375,2037.9599609375,0],["2016-12-22",2041.6099853515625,2042.9000244140625,2033.989990234375,2035.72998046875,0],["2016-12-23",2036.1700439453125,2037.7099609375,2031.5400390625,2035.9000244140625,0],["2016-12-26",2038.3299560546875,2039.760009765625,2034.800048828125,2037.75,0],["2016-12-27",2040.739990234375,2044.4300537109375,2037.1199951171875,2042.1700439453125,0],["2016-12-28",2021.8599853515625,2029.68994140625,2020.8599853515625,2024.489990234375,0],["2016-12-29",2020.4200439453125,2026.5699462890625,2016.25,2026.4599609375,0],["2017-01-02",2022.22998046875,2031.7900390625,2015.6800537109375,2026.1600341796875,0],["2017-01-03",2034.31005859375,2044.0699462890625,2028.469970703125,2043.969970703125,0],["2017-01-04",2046.2900390625,2046.2900390625,2040.6099853515625,2045.6400146484375,0],["2017-01-05",2045.52001953125,2046.5,2039.489990234375,2041.949951171875,0],["2017-01-06",2048.110107421875,2051.840087890625,2045.6600341796875,2049.1201171875,0],["2017-01-09",2053.179931640625,2053.179931640625,2046.469970703125,2048.780029296875,0],["2017-01-10",2043.300048828125,2046.780029296875,2039.5,2045.1199951171875,0],["2017-01-11",2048.080078125,2079.699951171875,2047.56005859375,2075.169921875,0],["2017-01-12",2077.68994140625,2087.139892578125,2073.889892578125,2087.139892578125,0],["2017-01-13",2077.1201171875,2080.93994140625,2073.43994140625,2076.7900390625,0],["2017-01-16",2077.030029296875,2080.050048828125,2058.929931640625,2064.169921875,0],["2017-01-17",2067.52001953125,2078.800048828125,2065.530029296875,2071.8701171875,0],["2017-01-18",2073.77001953125,2075.22998046875,2058.35009765625,2070.5400390625,0],["2017-01-19",2085.610107421875,2091.02001953125,2065.030029296875,2072.7900390625,0],["2017-01-20",2065.5400390625,2072.320068359375,2064.0,2065.610107421875,0],["2017-01-23",2067.6201171875,2073.800048828125,2058.909912109375,2065.989990234375,0],["2017-01-24",2070.219970703125,2072.659912109375,2058.590087890625,2065.760009765625,0],["2017-01-25",2075.330078125,2077.719970703125,2062.9599609375,2066.93994140625,0],["2017-01-26",2074.77001953125,2088.60009765625,2068.5,2083.590087890625,0],["2017-01-31",2077.659912109375,2079.969970703125,2067.570068359375,2067.570068359375,0],["2017-02-01",2075.31005859375,2082.699951171875,2073.969970703125,2080.47998046875,0],["2017-02-02",2080.22998046875,2092.449951171875,2067.760009765625,2071.010009765625,0],["2017-02-03",2075.89990234375,2079.85009765625,2064.050048828125,2073.159912109375,0],["2017-02-06",2085.72998046875,2088.3701171875,2073.030029296875,2077.659912109375,0],["2017-02-07",2077.800048828125,2079.22998046875,2071.050048828125,2075.2099609375,0],["2017-02-08",2072.580078125,2072.580078125,2052.2900390625,2065.080078125,0],["2017-02-09",2067.14990234375,2072.68994140625,2062.1201171875,2065.8798828125,0],["2017-02-10",2075.800048828125,2080.739990234375,2072.22998046875,2075.080078125,0],["2017-02-13",2074.93994140625,2078.659912109375,2070.360107421875,2078.64990234375,0],["2017-02-14",2079.300048828125,2081.590087890625,2068.159912109375,2074.570068359375,0],["2017-02-15",2073.60009765625,2087.68994140625,2069.889892578125,2083.860107421875,0],["2017-02-16",2088.090087890625,2092.590087890625,2078.35009765625,2081.840087890625,0],["2017-02-17",2072.570068359375,2081.179931640625,2072.570068359375,2080.580078125,0],["2017-02-20",2084.159912109375,2085.590087890625,2077.1298828125,2084.389892578125,0],["2017-02-21",2085.969970703125,2108.47998046875,2085.0,2102.929931640625,0],["2017-02-22",2106.419921875,2108.97998046875,2101.56005859375,2106.610107421875,0],["2017-02-23",2106.14990234375,2108.989990234375,2103.110107421875,2107.6298828125,0],["2017-02-24",2106.429931640625,2107.830078125,2090.050048828125,2094.1201171875,0],["2017-02-27",2095.469970703125,2097.239990234375,2084.080078125,2085.52001953125,0],["2017-02-28",2087.260009765625,2094.409912109375,2084.360107421875,2091.639892578125,0],["2017-03-02",2105.18994140625,2112.580078125,2096.31005859375,2102.64990234375,0],["2017-03-03",2090.919921875,2091.590087890625,2072.090087890625,2078.75,0],["2017-03-06",2073.199951171875,2083.800048828125,2067.679931640625,2081.360107421875,0],["2017-03-07",2080.77001953125,2096.7900390625,2079.159912109375,2094.050048828125,0],["2017-03-08",2092.27001953125,2101.56005859375,2088.18994140625,2095.409912109375,0],["2017-03-09",2098.2900390625,2100.080078125,2090.72998046875,2091.06005859375,0],["2017-03-10",2088.669921875,2102.050048828125,2082.31005859375,2097.35009765625,0],["2017-03-13",2102.3701171875,2122.8798828125,2100.909912109375,2117.590087890625,0],["2017-03-14",2127.1201171875,2135.5,2124.419921875,2133.780029296875,0],["2017-03-15",2128.419921875,2135.3798828125,2127.260009765625,2133.0,0],["2017-03-16",2154.97998046875,2156.85009765625,2143.010009765625,2150.080078125,0],["2017-03-17",2150.469970703125,2164.590087890625,2148.860107421875,2164.580078125,0],["2017-03-20",2160.320068359375,2160.570068359375,2151.510009765625,2157.010009765625,0],["2017-03-21",2162.949951171875,2181.989990234375,2160.25,2178.3798828125,0],["2017-03-22",2159.969970703125,2170.0,2158.9599609375,2168.300048828125,0],["2017-03-23",2174.090087890625,2182.419921875,2170.56005859375,2172.719970703125,0],["2017-03-24",2171.360107421875,2179.340087890625,2163.340087890625,2168.949951171875,0],["2017-03-27",2161.169921875,2165.25,2153.139892578125,2155.659912109375,0],["2017-03-28",2166.580078125,2169.139892578125,2157.7099609375,2163.31005859375,0],["2017-03-29",2172.31005859375,2172.31005859375,2162.0400390625,2166.97998046875,0],["2017-03-30",2170.179931640625,2174.159912109375,2159.159912109375,2164.639892578125,0],["2017-03-31",2166.6201171875,2166.929931640625,2159.800048828125,2160.22998046875,0],["2017-04-03",2166.0400390625,2171.330078125,2161.260009765625,2167.510009765625,0],["2017-04-04",2165.22998046875,2166.93994140625,2156.889892578125,2161.10009765625,0],["2017-04-05",2161.89990234375,2164.85009765625,2146.97998046875,2160.85009765625,0],["2017-04-06",2152.639892578125,2153.830078125,2143.300048828125,2152.75,0],["2017-04-07",2154.8701171875,2155.699951171875,2142.510009765625,2151.72998046875,0],["2017-04-10",2148.830078125,2148.830078125,2128.35009765625,2133.320068359375,0],["2017-04-11",2129.22998046875,2136.550048828125,2117.820068359375,2123.85009765625,0],["2017-04-12",2128.169921875,2129.820068359375,2122.93994140625,2128.909912109375,0],["2017-04-13",2130.639892578125,2148.610107421875,2125.8701171875,2148.610107421875,0],["2017-04-14",2138.280029296875,2141.610107421875,2127.800048828125,2134.8798828125,0],["2017-04-17",2140.8701171875,2150.699951171875,2138.699951171875,2145.760009765625,0],["2017-04-18",2155.360107421875,2155.360107421875,2139.31005859375,2148.4599609375,0],["2017-04-19",2144.97998046875,2148.030029296875,2133.820068359375,2138.39990234375,0],["2017-04-20",2138.18994140625,2150.429931640625,2134.050048828125,2149.14990234375,0],["2017-04-21",2161.239990234375,2169.4599609375,2156.639892578125,2165.0400390625,0],["2017-04-24",2175.5,2177.889892578125,2166.830078125,2173.739990234375,0],["2017-04-25",2175.699951171875,2196.85009765625,2174.110107421875,2196.85009765625,0],["2017-04-26",2202.3701171875,2210.610107421875,2200.72998046875,2207.840087890625,0],["2017-04-27",2201.719970703125,2211.590087890625,2199.760009765625,2209.4599609375,0],["2017-04-28",2214.360107421875,2217.0400390625,2202.199951171875,2205.43994140625,0],["2017-05-02",2213.610107421875,2229.739990234375,2212.8701171875,2219.669921875,0],["2017-05-04",2224.909912109375,2241.239990234375,2224.909912109375,2241.239990234375,0],["2017-05-08",2245.610107421875,2292.760009765625,2244.22998046875,2292.760009765625,0],["2017-05-10",2294.10009765625,2323.219970703125,2264.31005859375,2270.1201171875,0],["2017-05-11",2278.469970703125,2297.669921875,2271.659912109375,2296.3701171875,0],["2017-05-12",2296.06005859375,2296.510009765625,2283.3798828125,2286.02001953125,0],["2017-05-15",2288.22998046875,2297.31005859375,2280.60009765625,2290.64990234375,0],["2017-05-16",2306.72998046875,2309.0,2283.840087890625,2295.330078125,0],["2017-05-17",2291.56005859375,2295.8701171875,2283.010009765625,2293.080078125,0],["2017-05-18",2271.27001953125,2288.85009765625,2267.080078125,2286.820068359375,0],["2017-05-19",2286.780029296875,2293.820068359375,2282.1298828125,2288.47998046875,0],["2017-05-22",2300.679931640625,2305.2099609375,2292.949951171875,2304.030029296875,0],["2017-05-23",2308.68994140625,2326.570068359375,2303.14990234375,2311.739990234375,0],["2017-05-24",2319.3701171875,2322.5400390625,2312.929931640625,2317.340087890625,0],["2017-05-25",2325.489990234375,2343.719970703125,2321.260009765625,2342.929931640625,0],["2017-05-26",2344.389892578125,2364.800048828125,2341.610107421875,2355.300048828125,0],["2017-05-29",2362.590087890625,2371.669921875,2344.25,2352.969970703125,0],["2017-05-30",2356.5400390625,2358.68994140625,2332.159912109375,2343.679931640625,0],["2017-05-31",2339.25,2355.22998046875,2338.25,2347.3798828125,0],["2017-06-01",2348.31005859375,2351.31005859375,2335.6298828125,2344.610107421875,0],["2017-06-02",2353.77001953125,2372.64990234375,2353.449951171875,2371.719970703125,0],["2017-06-05",2376.659912109375,2376.830078125,2363.610107421875,2368.6201171875,0],["2017-06-07",2364.9599609375,2369.429931640625,2356.7099609375,2360.139892578125,0],["2017-06-08",2361.639892578125,2365.52001953125,2347.6201171875,2363.570068359375,0],["2017-06-09",2371.219970703125,2385.14990234375,2367.81005859375,2381.68994140625,0],["2017-06-12",2370.68994140625,2374.699951171875,2353.35009765625,2357.8701171875,0],["2017-06-13",2358.919921875,2375.81005859375,2358.919921875,2374.699951171875,0],["2017-06-14",2384.5400390625,2387.2900390625,2366.919921875,2372.639892578125,0],["2017-06-15",2373.360107421875,2378.0400390625,2350.3701171875,2361.64990234375,0],["2017-06-16",2364.199951171875,2365.3701171875,2355.2900390625,2361.830078125,0],["2017-06-19",2364.02001953125,2377.199951171875,2356.840087890625,2370.89990234375,0],["2017-06-20",2382.5400390625,2382.5400390625,2365.449951171875,2369.22998046875,0],["2017-06-21",2358.22998046875,2359.969970703125,2346.18994140625,2357.530029296875,0],["2017-06-22",2364.219970703125,2370.389892578125,2354.10009765625,2370.3701171875,0],["2017-06-23",2371.5400390625,2380.93994140625,2369.169921875,2378.60009765625,0],["2017-06-26",2381.090087890625,2390.699951171875,2377.8798828125,2388.659912109375,0],["2017-06-27",2386.760009765625,2397.139892578125,2383.469970703125,2391.949951171875,0],["2017-06-28",2382.909912109375,2390.889892578125,2380.75,2382.56005859375,0],["2017-06-29",2396.81005859375,2402.800048828125,2393.570068359375,2395.659912109375,0],["2017-06-30",2382.14990234375,2391.81005859375,2381.39990234375,2391.7900390625,0],["2017-07-03",2397.659912109375,2399.89990234375,2384.550048828125,2394.47998046875,0],["2017-07-04",2395.239990234375,2398.02001953125,2376.409912109375,2380.52001953125,0],["2017-07-05",2377.010009765625,2390.2900390625,2375.6298828125,2388.35009765625,0],["2017-07-06",2390.31005859375,2392.5,2380.820068359375,2387.81005859375,0],["2017-07-07",2376.2900390625,2385.02001953125,2372.830078125,2379.8701171875,0],["2017-07-10",2386.300048828125,2389.8701171875,2378.0400390625,2382.10009765625,0],["2017-07-11",2386.419921875,2396.4599609375,2382.68994140625,2396.0,0],["2017-07-12",2395.409912109375,2399.280029296875,2390.449951171875,2391.77001953125,0],["2017-07-13",2405.760009765625,2422.260009765625,2402.919921875,2409.489990234375,0],["2017-07-14",2418.27001953125,2421.47998046875,2411.340087890625,2414.6298828125,0],["2017-07-17",2427.760009765625,2430.340087890625,2419.909912109375,2425.10009765625,0],["2017-07-18",2425.070068359375,2426.159912109375,2419.169921875,2426.0400390625,0],["2017-07-19",2430.090087890625,2430.090087890625,2419.639892578125,2429.93994140625,0],["2017-07-20",2436.06005859375,2443.68994140625,2427.949951171875,2441.840087890625,0],["2017-07-21",2438.780029296875,2451.590087890625,2437.840087890625,2450.06005859375,0],["2017-07-24",2451.409912109375,2451.530029296875,2443.64990234375,2451.530029296875,0],["2017-07-25",2450.760009765625,2453.169921875,2437.139892578125,2439.89990234375,0],["2017-07-26",2446.820068359375,2446.9599609375,2429.6201171875,2434.510009765625,0],["2017-07-27",2443.280029296875,2448.239990234375,2435.489990234375,2443.239990234375,0],["2017-07-28",2433.4599609375,2434.3798828125,2399.06005859375,2400.989990234375,0],["2017-07-31",2392.02001953125,2403.89990234375,2388.389892578125,2402.7099609375,0],["2017-08-01",2397.1201171875,2432.6201171875,2394.27001953125,2422.9599609375,0],["2017-08-02",2431.93994140625,2434.469970703125,2424.179931640625,2427.6298828125,0],["2017-08-03",2423.2099609375,2423.550048828125,2374.110107421875,2386.85009765625,0],["2017-08-04",2389.739990234375,2400.330078125,2383.449951171875,2395.449951171875,0],["2017-08-07",2402.570068359375,2412.1298828125,2395.739990234375,2398.75,0],["2017-08-08",2404.679931640625,2410.219970703125,2383.93994140625,2394.72998046875,0],["2017-08-09",2379.699951171875,2387.530029296875,2366.330078125,2368.389892578125,0],["2017-08-10",2360.949951171875,2371.5,2339.06005859375,2359.469970703125,0],["2017-08-11",2323.06005859375,2335.1201171875,2310.199951171875,2319.7099609375,0],["2017-08-14",2336.02001953125,2341.780029296875,2327.800048828125,2334.219970703125,0],["2017-08-16",2355.739990234375,2358.4599609375,2343.719970703125,2348.260009765625,0],["2017-08-17",2351.610107421875,2364.5,2346.739990234375,2361.669921875,0],["2017-08-18",2340.18994140625,2362.429931640625,2340.18994140625,2358.3701171875,0],["2017-08-21",2363.3798828125,2363.3798828125,2351.9599609375,2355.0,0],["2017-08-22",2360.2900390625,2369.02001953125,2359.969970703125,2365.330078125,0],["2017-08-23",2376.530029296875,2379.590087890625,2360.7099609375,2366.39990234375,0],["2017-08-24",2370.1201171875,2382.719970703125,2368.2900390625,2375.840087890625,0],["2017-08-25",2381.469970703125,2384.590087890625,2372.669921875,2378.510009765625,0],["2017-08-28",2376.3798828125,2383.4599609375,2366.22998046875,2370.300048828125,0],["2017-08-29",2356.199951171875,2364.739990234375,2332.85009765625,2364.739990234375,0],["2017-08-30",2368.1298828125,2372.2900390625,2363.429931640625,2372.2900390625,0],["2017-08-31",2373.9599609375,2377.02001953125,2355.2900390625,2363.18994140625,0],["2017-09-01",2367.449951171875,2370.25,2351.3701171875,2357.68994140625,0],["2017-09-04",2316.889892578125,2344.820068359375,2316.889892578125,2329.64990234375,0],["2017-09-05",2340.6201171875,2340.6201171875,2319.93994140625,2326.6201171875,0],["2017-09-06",2324.840087890625,2325.56005859375,2314.31005859375,2319.820068359375,0],["2017-09-07",2328.93994140625,2349.7900390625,2328.919921875,2346.18994140625,0],["2017-09-08",2350.18994140625,2351.72998046875,2340.6298828125,2343.719970703125,0],["2017-09-11",2354.860107421875,2369.719970703125,2354.35009765625,2359.080078125,0],["2017-09-12",2372.02001953125,2372.449951171875,2359.1201171875,2365.469970703125,0],["2017-09-13",2370.5400390625,2373.610107421875,2360.169921875,2360.179931640625,0],["2017-09-14",2365.5400390625,2377.659912109375,2358.429931640625,2377.659912109375,0],["2017-09-15",2368.43994140625,2386.070068359375,2365.3701171875,2386.070068359375,0],["2017-09-18",2390.580078125,2418.239990234375,2389.64990234375,2418.2099609375,0],["2017-09-19",2419.300048828125,2422.050048828125,2411.679931640625,2416.050048828125,0],["2017-09-20",2420.820068359375,2429.1201171875,2405.780029296875,2412.199951171875,0],["2017-09-21",2412.010009765625,2415.1298828125,2401.889892578125,2406.5,0],["2017-09-25",2388.77001953125,2392.43994140625,2374.68994140625,2380.39990234375,0],["2017-09-26",2371.6201171875,2381.31005859375,2365.340087890625,2374.320068359375,0],["2017-09-27",2376.889892578125,2377.179931640625,2368.919921875,2372.570068359375,0],["2017-09-28",2374.10009765625,2379.5400390625,2365.669921875,2373.139892578125,0],["2017-09-29",2378.659912109375,2394.469970703125,2378.659912109375,2394.469970703125,0],["2017-10-10",2425.6298828125,2443.199951171875,2421.10009765625,2433.81005859375,0],["2017-10-11",2442.489990234375,2458.159912109375,2439.81005859375,2458.159912109375,0],["2017-10-12",2461.699951171875,2474.760009765625,2459.47998046875,2474.760009765625,0],["2017-10-13",2473.64990234375,2479.72998046875,2468.139892578125,2473.6201171875,0],["2017-10-16",2483.169921875,2487.7099609375,2470.239990234375,2480.050048828125,0],["2017-10-17",2484.9599609375,2487.8798828125,2478.760009765625,2484.3701171875,0],["2017-10-18",2481.530029296875,2490.580078125,2475.669921875,2482.909912109375,0],["2017-10-19",2485.719970703125,2490.93994140625,2468.669921875,2473.06005859375,0],["2017-10-20",2477.300048828125,2489.5400390625,2476.8798828125,2489.5400390625,0],["2017-10-23",2497.64990234375,2500.330078125,2485.47998046875,2490.050048828125,0],["2017-10-24",2489.31005859375,2497.35009765625,2487.169921875,2490.489990234375,0],["2017-10-25",2495.8701171875,2497.409912109375,2481.47998046875,2492.5,0],["2017-10-26",2489.60009765625,2495.989990234375,2480.6298828125,2480.6298828125,0],["2017-10-27",2485.43994140625,2499.14990234375,2479.669921875,2496.6298828125,0],["2017-10-30",2513.8701171875,2513.8701171875,2497.419921875,2501.929931640625,0],["2017-10-31",2500.2099609375,2528.320068359375,2498.050048828125,2523.429931640625,0],["2017-11-01",2535.969970703125,2556.469970703125,2535.830078125,2556.469970703125,0],["2017-11-02",2560.340087890625,2561.6298828125,2542.02001953125,2546.360107421875,0],["2017-11-03",2558.3701171875,2558.3701171875,2539.719970703125,2557.969970703125,0],["2017-11-06",2557.2900390625,2559.89990234375,2529.93994140625,2549.409912109375,0],["2017-11-07",2548.300048828125,2554.1298828125,2540.669921875,2545.43994140625,0],["2017-11-08",2534.47998046875,2558.739990234375,2533.72998046875,2552.39990234375,0],["2017-11-09",2559.929931640625,2559.929931640625,2536.5400390625,2550.570068359375,0],["2017-11-10",2541.179931640625,2547.610107421875,2534.60009765625,2542.949951171875,0],["2017-11-13",2548.27001953125,2552.280029296875,2527.199951171875,2530.35009765625,0],["2017-11-14",2532.550048828125,2532.949951171875,2520.989990234375,2526.639892578125,0],["2017-11-15",2525.60009765625,2526.610107421875,2511.760009765625,2518.25,0],["2017-11-16",2522.419921875,2538.280029296875,2514.510009765625,2534.7900390625,0],["2017-11-17",2546.050048828125,2559.10009765625,2533.989990234375,2533.989990234375,0],["2017-11-20",2536.800048828125,2542.6201171875,2523.52001953125,2527.669921875,0],["2017-11-21",2533.85009765625,2539.8798828125,2525.9599609375,2530.699951171875,0],["2017-11-22",2546.610107421875,2553.219970703125,2535.18994140625,2540.510009765625,0],["2017-11-23",2542.340087890625,2544.580078125,2532.449951171875,2537.14990234375,0],["2017-11-24",2539.7900390625,2544.330078125,2533.97998046875,2544.330078125,0],["2017-11-27",2544.739990234375,2546.7099609375,2506.68994140625,2507.81005859375,0],["2017-11-28",2512.52001953125,2521.06005859375,2500.929931640625,2514.18994140625,0],["2017-11-29",2517.260009765625,2524.409912109375,2508.659912109375,2512.89990234375,0],["2017-11-30",2502.219970703125,2506.320068359375,2474.280029296875,2476.3701171875,0],["2017-12-01",2488.919921875,2488.919921875,2472.75,2475.409912109375,0],["2017-12-04",2486.719970703125,2501.669921875,2476.2900390625,2501.669921875,0],["2017-12-05",2490.72998046875,2513.679931640625,2487.14990234375,2510.1201171875,0],["2017-12-06",2510.18994140625,2510.469970703125,2474.2900390625,2474.3701171875,0],["2017-12-07",2479.550048828125,2480.85009765625,2452.39990234375,2461.97998046875,0],["2017-12-08",2470.090087890625,2473.169921875,2459.02001953125,2464.0,0],["2017-12-11",2467.81005859375,2471.989990234375,2457.97998046875,2471.489990234375,0],["2017-12-12",2471.22998046875,2471.429931640625,2455.389892578125,2461.0,0],["2017-12-13",2462.419921875,2481.919921875,2457.699951171875,2480.550048828125,0],["2017-12-14",2486.570068359375,2514.610107421875,2469.47998046875,2469.47998046875,0],["2017-12-15",2488.389892578125,2495.080078125,2475.989990234375,2482.070068359375,0],["2017-12-18",2488.830078125,2488.830078125,2477.2900390625,2481.8798828125,0],["2017-12-19",2487.830078125,2498.669921875,2470.489990234375,2478.530029296875,0],["2017-12-21",2471.340087890625,2471.72998046875,2429.830078125,2429.830078125,0],["2017-12-22",2437.590087890625,2444.570068359375,2426.93994140625,2440.5400390625,0],["2017-12-26",2447.669921875,2457.18994140625,2427.340087890625,2427.340087890625,0],["2017-12-27",2420.860107421875,2436.679931640625,2411.47998046875,2436.669921875,0],["2017-12-28",2439.31005859375,2467.510009765625,2437.260009765625,2467.489990234375,0],["2018-01-02",2474.860107421875,2481.02001953125,2465.93994140625,2479.64990234375,0],["2018-01-03",2484.6298828125,2493.39990234375,2481.909912109375,2486.35009765625,0],["2018-01-04",2502.5,2502.5,2466.449951171875,2466.4599609375,0],["2018-01-05",2476.85009765625,2497.52001953125,2475.510009765625,2497.52001953125,0],["2018-01-08",2510.699951171875,2515.3701171875,2494.179931640625,2513.280029296875,0],["2018-01-09",2510.72998046875,2524.72998046875,2498.409912109375,2510.22998046875,0],["2018-01-10",2516.330078125,2516.820068359375,2493.97998046875,2499.75,0],["2018-01-11",2496.860107421875,2502.52001953125,2483.820068359375,2487.909912109375,0],["2018-01-12",2499.8701171875,2500.8701171875,2482.14990234375,2496.419921875,0],["2018-01-15",2510.969970703125,2513.300048828125,2496.179931640625,2503.72998046875,0],["2018-01-16",2504.159912109375,2524.550048828125,2498.550048828125,2521.739990234375,0],["2018-01-17",2517.18994140625,2521.969970703125,2506.489990234375,2515.429931640625,0],["2018-01-18",2527.669921875,2532.080078125,2512.68994140625,2515.81005859375,0],["2018-01-19",2519.669921875,2524.330078125,2513.090087890625,2520.260009765625,0],["2018-01-22",2516.89990234375,2517.1201171875,2488.43994140625,2502.110107421875,0],["2018-01-23",2510.35009765625,2536.60009765625,2507.9599609375,2536.60009765625,0],["2018-01-24",2533.860107421875,2547.219970703125,2531.31005859375,2538.0,0],["2018-01-25",2536.9599609375,2564.429931640625,2536.72998046875,2562.22998046875,0],["2018-01-26",2560.68994140625,2574.760009765625,2553.530029296875,2574.760009765625,0],["2018-01-29",2588.8701171875,2607.10009765625,2587.550048828125,2598.18994140625,0],["2018-01-30",2590.409912109375,2599.169921875,2567.070068359375,2567.739990234375,0],["2018-01-31",2557.3701171875,2597.139892578125,2553.010009765625,2566.4599609375,0],["2018-02-01",2578.909912109375,2583.739990234375,2564.590087890625,2568.5400390625,0],["2018-02-02",2565.989990234375,2565.989990234375,2519.60009765625,2525.389892578125,0],["2018-02-05",2487.340087890625,2503.989990234375,2476.239990234375,2491.75,0],["2018-02-06",2437.02001953125,2460.280029296875,2409.3798828125,2453.31005859375,0],["2018-02-07",2483.719970703125,2484.179931640625,2396.56005859375,2396.56005859375,0],["2018-02-08",2400.169921875,2423.8798828125,2393.4599609375,2407.6201171875,0],["2018-02-09",2346.72998046875,2372.89990234375,2346.72998046875,2363.77001953125,0],["2018-02-12",2380.489990234375,2397.89990234375,2367.31005859375,2385.3798828125,0],["2018-02-13",2402.889892578125,2421.800048828125,2388.5400390625,2395.18994140625,0],["2018-02-14",2412.469970703125,2426.6298828125,2408.02001953125,2421.830078125,0],["2018-02-19",2452.52001953125,2455.1201171875,2428.14990234375,2442.820068359375,0],["2018-02-20",2433.35009765625,2438.47998046875,2411.22998046875,2415.1201171875,0],["2018-02-21",2417.72998046875,2432.449951171875,2404.02001953125,2429.64990234375,0],["2018-02-22",2417.179931640625,2422.6201171875,2405.22998046875,2414.280029296875,0],["2018-02-23",2427.1298828125,2451.52001953125,2427.1298828125,2451.52001953125,0],["2018-02-26",2465.35009765625,2466.080078125,2447.860107421875,2457.64990234375,0],["2018-02-27",2474.080078125,2480.7900390625,2456.139892578125,2456.139892578125,0],["2018-02-28",2447.110107421875,2460.1201171875,2426.2099609375,2427.360107421875,0],["2018-03-02",2406.570068359375,2410.340087890625,2387.25,2402.159912109375,0],["2018-03-05",2405.919921875,2407.97998046875,2374.800048828125,2375.06005859375,0],["2018-03-06",2400.669921875,2413.010009765625,2392.8701171875,2411.409912109375,0],["2018-03-07",2413.389892578125,2429.429931640625,2395.239990234375,2401.820068359375,0],["2018-03-08",2420.669921875,2433.080078125,2407.590087890625,2433.080078125,0],["2018-03-09",2443.429931640625,2476.429931640625,2436.030029296875,2459.449951171875,0],["2018-03-12",2485.639892578125,2489.4599609375,2474.909912109375,2484.1201171875,0],["2018-03-13",2483.050048828125,2494.489990234375,2478.760009765625,2494.489990234375,0],["2018-03-14",2477.429931640625,2486.97998046875,2474.77001953125,2486.080078125,0],["2018-03-15",2486.0,2496.510009765625,2471.0400390625,2492.3798828125,0],["2018-03-16",2495.110107421875,2497.800048828125,2476.8798828125,2493.969970703125,0],["2018-03-19",2491.989990234375,2493.56005859375,2470.909912109375,2475.030029296875,0],["2018-03-20",2456.800048828125,2485.52001953125,2456.800048828125,2485.52001953125,0],["2018-03-21",2488.219970703125,2492.8798828125,2483.780029296875,2484.969970703125,0],["2018-03-22",2494.840087890625,2508.7099609375,2485.340087890625,2496.02001953125,0],["2018-03-23",2446.72998046875,2450.39990234375,2412.6201171875,2416.760009765625,0],["2018-03-26",2414.679931640625,2437.080078125,2399.43994140625,2437.080078125,0],["2018-03-27",2455.0,2456.550048828125,2444.919921875,2452.06005859375,0],["2018-03-28",2425.93994140625,2430.77001953125,2409.469970703125,2419.2900390625,0],["2018-03-29",2421.699951171875,2439.469970703125,2413.7099609375,2436.3701171875,0],["2018-03-30",2454.10009765625,2458.239990234375,2445.719970703125,2445.85009765625,0],["2018-04-02",2454.719970703125,2467.52001953125,2440.889892578125,2444.159912109375,0],["2018-04-03",2422.260009765625,2442.429931640625,2416.43994140625,2442.429931640625,0],["2018-04-04",2447.969970703125,2447.969970703125,2405.909912109375,2408.06005859375,0],["2018-04-05",2426.919921875,2446.780029296875,2420.919921875,2437.52001953125,0],["2018-04-06",2420.8798828125,2433.969970703125,2417.239990234375,2429.580078125,0],["2018-04-09",2424.14990234375,2446.280029296875,2424.14990234375,2444.080078125,0],["2018-04-10",2439.93994140625,2454.360107421875,2419.550048828125,2450.739990234375,0],["2018-04-11",2456.530029296875,2458.989990234375,2441.199951171875,2444.219970703125,0],["2018-04-12",2450.949951171875,2454.949951171875,2441.580078125,2442.7099609375,0],["2018-04-13",2449.419921875,2457.85009765625,2442.35009765625,2455.070068359375,0],["2018-04-16",2466.0400390625,2466.159912109375,2449.969970703125,2457.489990234375,0],["2018-04-17",2459.389892578125,2465.6298828125,2449.080078125,2453.77001953125,0],["2018-04-18",2467.550048828125,2486.72998046875,2467.550048828125,2479.97998046875,0],["2018-04-19",2483.260009765625,2490.570068359375,2476.510009765625,2486.10009765625,0],["2018-04-20",2478.590087890625,2485.14990234375,2472.3701171875,2476.330078125,0],["2018-04-23",2473.699951171875,2478.570068359375,2466.570068359375,2474.110107421875,0],["2018-04-24",2478.469970703125,2479.320068359375,2454.43994140625,2464.139892578125,0],["2018-04-25",2444.18994140625,2453.5400390625,2436.510009765625,2448.81005859375,0],["2018-04-26",2460.6201171875,2484.090087890625,2456.199951171875,2475.639892578125,0],["2018-04-27",2497.75,2508.1298828125,2484.18994140625,2492.39990234375,0],["2018-04-30",2502.2900390625,2515.3798828125,2500.219970703125,2515.3798828125,0],["2018-05-02",2515.75,2516.570068359375,2501.7099609375,2505.610107421875,0],["2018-05-03",2506.93994140625,2507.909912109375,2487.25,2487.25,0],["2018-05-04",2486.469970703125,2487.77001953125,2461.3798828125,2461.3798828125,0],["2018-05-08",2468.449951171875,2479.75,2444.080078125,2449.81005859375,0],["2018-05-09",2450.7099609375,2451.860107421875,2428.7900390625,2443.97998046875,0],["2018-05-10",2458.669921875,2464.719970703125,2448.010009765625,2464.159912109375,0],["2018-05-11",2469.300048828125,2483.85009765625,2468.409912109375,2477.7099609375,0],["2018-05-14",2482.969970703125,2486.169921875,2471.909912109375,2476.110107421875,0],["2018-05-15",2476.8701171875,2480.219970703125,2456.199951171875,2458.5400390625,0],["2018-05-16",2446.639892578125,2465.550048828125,2444.669921875,2459.820068359375,0],["2018-05-17",2468.719970703125,2472.820068359375,2448.429931640625,2448.449951171875,0],["2018-05-18",2459.72998046875,2461.949951171875,2452.340087890625,2460.64990234375,0],["2018-05-21",2464.070068359375,2472.300048828125,2447.68994140625,2465.570068359375,0],["2018-05-23",2462.97998046875,2476.860107421875,2460.070068359375,2471.909912109375,0],["2018-05-24",2477.47998046875,2481.31005859375,2457.840087890625,2466.010009765625,0],["2018-05-25",2452.800048828125,2466.570068359375,2444.77001953125,2460.800048828125,0],["2018-05-28",2465.0,2482.39990234375,2463.139892578125,2478.9599609375,0],["2018-05-29",2476.699951171875,2479.679931640625,2457.179931640625,2457.25,0],["2018-05-30",2446.81005859375,2449.8798828125,2399.580078125,2409.030029296875,0],["2018-05-31",2428.830078125,2430.14990234375,2415.5,2423.010009765625,0],["2018-06-01",2419.6298828125,2445.31005859375,2418.110107421875,2438.9599609375,0],["2018-06-04",2444.6201171875,2452.669921875,2441.25,2447.760009765625,0],["2018-06-05",2450.389892578125,2455.780029296875,2432.81005859375,2453.760009765625,0],["2018-06-07",2468.260009765625,2478.669921875,2466.010009765625,2470.580078125,0],["2018-06-08",2467.8798828125,2468.27001953125,2449.110107421875,2451.580078125,0],["2018-06-11",2454.25,2470.989990234375,2448.0,2470.14990234375,0],["2018-06-12",2474.780029296875,2479.56005859375,2462.840087890625,2468.830078125,0],["2018-06-14",2450.860107421875,2451.949951171875,2422.3701171875,2423.47998046875,0],["2018-06-15",2432.179931640625,2433.510009765625,2403.969970703125,2404.0400390625,0],["2018-06-18",2404.679931640625,2405.56005859375,2365.31005859375,2376.239990234375,0],["2018-06-19",2373.1201171875,2379.489990234375,2336.5400390625,2340.110107421875,0],["2018-06-20",2350.239990234375,2374.52001953125,2345.219970703125,2363.909912109375,0],["2018-06-21",2364.159912109375,2370.580078125,2337.830078125,2337.830078125,0],["2018-06-22",2323.080078125,2357.39990234375,2320.760009765625,2357.219970703125,0],["2018-06-25",2351.889892578125,2361.389892578125,2337.219970703125,2357.8798828125,0],["2018-06-26",2334.75,2358.010009765625,2326.610107421875,2350.919921875,0],["2018-06-27",2349.3798828125,2358.7099609375,2342.02001953125,2342.030029296875,0],["2018-06-28",2327.3701171875,2335.35009765625,2310.800048828125,2314.239990234375,0],["2018-06-29",2325.679931640625,2329.580078125,2296.389892578125,2326.1298828125,0],["2018-07-02",2322.22998046875,2327.590087890625,2271.530029296875,2271.5400390625,0],["2018-07-03",2285.8798828125,2287.389892578125,2252.360107421875,2272.760009765625,0],["2018-07-04",2270.949951171875,2280.81005859375,2261.340087890625,2265.4599609375,0],["2018-07-05",2264.739990234375,2274.739990234375,2243.89990234375,2257.550048828125,0],["2018-07-06",2261.43994140625,2283.75,2247.35009765625,2272.8701171875,0],["2018-07-09",2276.919921875,2294.610107421875,2267.25,2285.800048828125,0],["2018-07-10",2299.090087890625,2305.840087890625,2292.1298828125,2294.159912109375,0],["2018-07-11",2277.219970703125,2287.080078125,2262.77001953125,2280.6201171875,0],["2018-07-12",2285.929931640625,2298.56005859375,2277.72998046875,2285.06005859375,0],["2018-07-13",2293.070068359375,2313.800048828125,2293.070068359375,2310.89990234375,0],["2018-07-16",2312.260009765625,2317.840087890625,2299.7900390625,2301.989990234375,0],["2018-07-17",2302.949951171875,2306.070068359375,2290.239990234375,2297.919921875,0],["2018-07-18",2313.780029296875,2319.389892578125,2287.10009765625,2290.110107421875,0],["2018-07-19",2298.909912109375,2300.179931640625,2278.93994140625,2282.2900390625,0],["2018-07-20",2281.360107421875,2293.340087890625,2269.550048828125,2289.18994140625,0],["2018-07-23",2289.610107421875,2289.610107421875,2264.419921875,2269.31005859375,0],["2018-07-24",2273.14990234375,2284.429931640625,2263.1298828125,2280.199951171875,0],["2018-07-25",2284.3798828125,2292.610107421875,2269.669921875,2273.030029296875,0],["2018-07-26",2284.510009765625,2297.159912109375,2276.5400390625,2289.06005859375,0],["2018-07-27",2292.330078125,2295.27001953125,2284.43994140625,2294.989990234375,0],["2018-07-30",2290.179931640625,2296.909912109375,2283.2900390625,2293.510009765625,0],["2018-07-31",2292.22998046875,2296.60009765625,2286.02001953125,2295.260009765625,0],["2018-08-01",2301.169921875,2312.64990234375,2301.1298828125,2307.070068359375,0],["2018-08-02",2304.139892578125,2306.719970703125,2265.4599609375,2270.199951171875,0],["2018-08-03",2278.330078125,2288.929931640625,2272.93994140625,2287.679931640625,0],["2018-08-06",2288.510009765625,2300.3798828125,2283.260009765625,2286.5,0],["2018-08-07",2290.85009765625,2301.27001953125,2279.550048828125,2300.159912109375,0],["2018-08-08",2305.72998046875,2308.60009765625,2298.409912109375,2301.449951171875,0],["2018-08-09",2303.0400390625,2303.7099609375,2291.909912109375,2303.7099609375,0],["2018-08-10",2295.2099609375,2295.6201171875,2277.889892578125,2282.7900390625,0],["2018-08-13",2266.429931640625,2271.820068359375,2238.550048828125,2248.449951171875,0],["2018-08-14",2249.860107421875,2262.52001953125,2247.3701171875,2258.909912109375,0],["2018-08-16",2233.050048828125,2244.080078125,2218.090087890625,2240.800048828125,0],["2018-08-17",2244.610107421875,2250.919921875,2240.139892578125,2247.050048828125,0],["2018-08-20",2257.35009765625,2264.419921875,2245.06005859375,2247.8798828125,0],["2018-08-21",2248.0400390625,2272.860107421875,2244.590087890625,2270.06005859375,0],["2018-08-22",2273.679931640625,2280.31005859375,2268.909912109375,2273.330078125,0],["2018-08-23",2282.570068359375,2282.8798828125,2268.06005859375,2282.60009765625,0],["2018-08-24",2276.159912109375,2295.219970703125,2271.35009765625,2293.2099609375,0],["2018-08-27",2297.320068359375,2302.8701171875,2289.409912109375,2299.300048828125,0],["2018-08-28",2312.139892578125,2314.60009765625,2299.449951171875,2303.1201171875,0],["2018-08-29",2304.659912109375,2309.8798828125,2300.2099609375,2309.030029296875,0],["2018-08-30",2313.110107421875,2320.85009765625,2305.4599609375,2307.35009765625,0],["2018-08-31",2298.1298828125,2322.8798828125,2295.719970703125,2322.8798828125,0],["2018-09-03",2317.929931640625,2318.719970703125,2302.169921875,2307.030029296875,0],["2018-09-04",2308.9599609375,2317.739990234375,2302.169921875,2315.719970703125,0],["2018-09-05",2310.89990234375,2315.429931640625,2288.010009765625,2291.77001953125,0],["2018-09-06",2288.800048828125,2298.469970703125,2284.5,2287.610107421875,0],["2018-09-07",2278.080078125,2286.820068359375,2264.89990234375,2281.580078125,0],["2018-09-10",2277.35009765625,2289.3798828125,2276.60009765625,2288.659912109375,0],["2018-09-11",2286.909912109375,2295.760009765625,2275.1298828125,2283.199951171875,0],["2018-09-12",2286.280029296875,2289.659912109375,2271.0,2282.919921875,0],["2018-09-13",2285.280029296875,2291.510009765625,2281.6298828125,2286.22998046875,0],["2018-09-14",2304.699951171875,2318.64990234375,2304.14990234375,2318.25,0],["2018-09-17",2314.550048828125,2314.550048828125,2295.260009765625,2303.010009765625,0],["2018-09-18",2287.72998046875,2310.969970703125,2287.419921875,2308.97998046875,0],["2018-09-19",2319.219970703125,2319.219970703125,2301.7900390625,2308.4599609375,0],["2018-09-20",2314.409912109375,2334.0400390625,2311.56005859375,2323.449951171875,0],["2018-09-21",2332.0400390625,2339.169921875,2325.1201171875,2339.169921875,0],["2018-09-27",2331.699951171875,2355.429931640625,2331.699951171875,2355.429931640625,0],["2018-09-28",2356.1298828125,2356.6201171875,2337.469970703125,2343.070068359375,0],["2018-10-01",2349.639892578125,2352.110107421875,2333.320068359375,2338.8798828125,0],["2018-10-02",2338.280029296875,2341.550048828125,2308.89990234375,2309.570068359375,0],["2018-10-04",2311.06005859375,2311.06005859375,2270.219970703125,2274.489990234375,0],["2018-10-05",2269.93994140625,2278.1201171875,2250.989990234375,2267.52001953125,0],["2018-10-08",2258.72998046875,2273.7099609375,2253.830078125,2253.830078125,0],["2018-10-10",2256.030029296875,2257.52001953125,2222.949951171875,2228.610107421875,0],["2018-10-11",2176.159912109375,2186.68994140625,2129.669921875,2129.669921875,0],["2018-10-12",2131.659912109375,2173.010009765625,2129.1298828125,2161.85009765625,0],["2018-10-15",2155.340087890625,2159.22998046875,2141.280029296875,2145.1201171875,0],["2018-10-16",2156.0,2161.760009765625,2140.18994140625,2145.1201171875,0],["2018-10-17",2169.43994140625,2182.77001953125,2159.3701171875,2167.510009765625,0],["2018-10-18",2158.800048828125,2168.010009765625,2146.610107421875,2148.31005859375,0],["2018-10-19",2130.06005859375,2158.780029296875,2117.6201171875,2156.260009765625,0],["2018-10-22",2143.080078125,2163.2099609375,2136.919921875,2161.7099609375,0],["2018-10-23",2147.300048828125,2148.800048828125,2094.68994140625,2106.10009765625,0],["2018-10-24",2119.18994140625,2121.360107421875,2092.10009765625,2097.580078125,0],["2018-10-25",2046.6700439453125,2066.06005859375,2033.81005859375,2063.300048828125,0],["2018-10-26",2066.570068359375,2066.570068359375,2008.8599853515625,2027.1500244140625,0],["2018-10-29",2026.6800537109375,2045.760009765625,1993.77001953125,1996.050048828125,0],["2018-10-30",1985.949951171875,2028.8399658203125,1985.949951171875,2014.68994140625,0],["2018-10-31",2022.8399658203125,2030.5,2006.6300048828125,2029.68994140625,0],["2018-11-01",2035.1099853515625,2054.219970703125,2023.4300537109375,2024.4599609375,0],["2018-11-02",2046.6099853515625,2096.6298828125,2044.93994140625,2096.0,0],["2018-11-05",2079.81005859375,2080.489990234375,2052.669921875,2076.919921875,0],["2018-11-06",2085.81005859375,2092.610107421875,2068.590087890625,2089.6201171875,0],["2018-11-07",2090.320068359375,2107.6298828125,2072.47998046875,2078.68994140625,0],["2018-11-08",2109.969970703125,2120.8798828125,2092.360107421875,2092.6298828125,0],["2018-11-09",2093.889892578125,2101.919921875,2082.469970703125,2086.090087890625,0],["2018-11-12",2065.919921875,2087.239990234375,2065.52001953125,2080.43994140625,0],["2018-11-13",2047.6199951171875,2072.030029296875,2032.050048828125,2071.22998046875,0],["2018-11-14",2071.409912109375,2075.1201171875,2060.860107421875,2068.050048828125,0],["2018-11-15",2061.469970703125,2088.610107421875,2058.72998046875,2088.06005859375,0],["2018-11-16",2097.93994140625,2103.110107421875,2086.5400390625,2092.39990234375,0],["2018-11-19",2096.1298828125,2111.389892578125,2089.3701171875,2100.56005859375,0],["2018-11-20",2074.669921875,2089.5400390625,2074.669921875,2082.580078125,0],["2018-11-21",2057.070068359375,2077.489990234375,2049.760009765625,2076.550048828125,0],["2018-11-22",2079.010009765625,2081.75,2066.199951171875,2069.949951171875,0],["2018-11-23",2073.260009765625,2075.909912109375,2047.9599609375,2057.47998046875,0],["2018-11-26",2060.169921875,2083.9599609375,2060.169921875,2083.02001953125,0],["2018-11-27",2091.75,2102.2900390625,2079.489990234375,2099.419921875,0],["2018-11-28",2104.1298828125,2108.64990234375,2094.320068359375,2108.219970703125,0],["2018-11-29",2133.949951171875,2136.739990234375,2108.89990234375,2114.10009765625,0],["2018-11-30",2116.830078125,2122.330078125,2093.830078125,2096.860107421875,0],["2018-12-03",2127.780029296875,2136.639892578125,2113.60009765625,2131.929931640625,0],["2018-12-04",2125.669921875,2128.93994140625,2105.449951171875,2114.35009765625,0],["2018-12-05",2086.570068359375,2107.68994140625,2086.570068359375,2101.31005859375,0],["2018-12-06",2094.6201171875,2094.6201171875,2064.0,2068.68994140625,0],["2018-12-07",2081.679931640625,2086.840087890625,2065.6201171875,2075.760009765625,0],["2018-12-10",2048.449951171875,2061.780029296875,2043.2099609375,2053.7900390625,0],["2018-12-11",2058.159912109375,2060.93994140625,2047.1700439453125,2052.969970703125,0],["2018-12-12",2062.77001953125,2084.77001953125,2061.1298828125,2082.570068359375,0],["2018-12-13",2087.429931640625,2104.429931640625,2084.3701171875,2095.550048828125,0],["2018-12-14",2095.639892578125,2095.639892578125,2061.39990234375,2069.3798828125,0],["2018-12-17",2071.2099609375,2075.929931640625,2065.510009765625,2071.090087890625,0],["2018-12-18",2057.389892578125,2074.31005859375,2054.260009765625,2062.110107421875,0],["2018-12-19",2068.949951171875,2080.64990234375,2063.010009765625,2078.840087890625,0],["2018-12-20",2063.699951171875,2071.080078125,2047.52001953125,2060.1201171875,0],["2018-12-21",2052.699951171875,2061.510009765625,2049.760009765625,2061.489990234375,0],["2018-12-24",2050.3798828125,2059.93994140625,2046.1800537109375,2055.010009765625,0],["2018-12-26",2028.81005859375,2037.8299560546875,2014.280029296875,2028.010009765625,0],["2018-12-27",2032.0899658203125,2035.5699462890625,2021.3900146484375,2028.43994140625,0],["2018-12-28",2036.699951171875,2046.969970703125,2035.4100341796875,2041.0400390625,0],["2019-01-02",2050.550048828125,2053.449951171875,2004.27001953125,2010.0,0],["2019-01-03",2011.81005859375,2014.719970703125,1991.6500244140625,1993.699951171875,0],["2019-01-04",1992.4000244140625,2011.56005859375,1984.530029296875,2010.25,0],["2019-01-07",2034.239990234375,2048.06005859375,2030.9000244140625,2037.0999755859375,0],["2019-01-08",2038.6800537109375,2042.699951171875,2023.5899658203125,2025.27001953125,0],["2019-01-09",2034.18994140625,2068.22998046875,2034.18994140625,2064.7099609375,0],["2019-01-10",2065.72998046875,2072.81005859375,2057.159912109375,2063.280029296875,0],["2019-01-11",2070.360107421875,2076.989990234375,2063.989990234375,2075.570068359375,0],["2019-01-14",2070.489990234375,2073.93994140625,2059.4599609375,2064.52001953125,0],["2019-01-15",2069.139892578125,2098.010009765625,2067.580078125,2097.179931640625,0],["2019-01-16",2098.64990234375,2106.35009765625,2091.919921875,2106.10009765625,0],["2019-01-17",2110.139892578125,2117.429931640625,2101.699951171875,2107.06005859375,0],["2019-01-18",2116.429931640625,2124.5,2113.43994140625,2124.280029296875,0],["2019-01-21",2133.8701171875,2134.169921875,2114.449951171875,2124.610107421875,0],["2019-01-22",2126.030029296875,2129.3701171875,2108.909912109375,2117.77001953125,0],["2019-01-23",2108.719970703125,2131.050048828125,2106.739990234375,2127.780029296875,0],["2019-01-24",2127.8798828125,2145.080078125,2125.47998046875,2145.030029296875,0],["2019-01-25",2147.919921875,2178.010009765625,2146.639892578125,2177.72998046875,0],["2019-01-28",2184.409912109375,2188.14990234375,2169.169921875,2177.300048828125,0],["2019-01-29",2172.830078125,2183.360107421875,2162.530029296875,2183.360107421875,0],["2019-01-30",2183.489990234375,2206.199951171875,2177.8798828125,2206.199951171875,0],["2019-01-31",2222.8798828125,2222.8798828125,2201.219970703125,2204.85009765625,0],["2019-02-01",2211.929931640625,2218.780029296875,2201.409912109375,2203.4599609375,0],["2019-02-07",2215.77001953125,2215.7900390625,2196.77001953125,2203.419921875,0],["2019-02-08",2192.010009765625,2192.47998046875,2171.9599609375,2177.050048828125,0],["2019-02-11",2180.5400390625,2181.580078125,2167.360107421875,2180.72998046875,0],["2019-02-12",2182.7099609375,2195.050048828125,2178.590087890625,2190.469970703125,0],["2019-02-13",2200.0,2203.7099609375,2194.75,2201.47998046875,0],["2019-02-14",2195.919921875,2225.85009765625,2186.090087890625,2225.85009765625,0],["2019-02-15",2210.93994140625,2210.93994140625,2187.7099609375,2196.090087890625,0],["2019-02-18",2207.360107421875,2217.320068359375,2203.0,2210.889892578125,0],["2019-02-19",2208.9599609375,2213.8701171875,2193.340087890625,2205.6298828125,0],["2019-02-20",2216.739990234375,2234.679931640625,2213.830078125,2229.760009765625,0],["2019-02-21",2224.260009765625,2234.31005859375,2213.18994140625,2228.659912109375,0],["2019-02-22",2222.320068359375,2230.5,2217.080078125,2230.5,0],["2019-02-25",2241.1298828125,2241.760009765625,2224.639892578125,2232.56005859375,0],["2019-02-26",2230.3701171875,2235.699951171875,2221.760009765625,2226.60009765625,0],["2019-02-27",2234.4599609375,2237.77001953125,2228.159912109375,2234.7900390625,0],["2019-02-28",2231.580078125,2233.929931640625,2195.43994140625,2195.43994140625,0],["2019-03-04",2210.969970703125,2216.02001953125,2188.56005859375,2190.659912109375,0],["2019-03-05",2183.35009765625,2185.739990234375,2171.330078125,2179.22998046875,0],["2019-03-06",2177.110107421875,2179.010009765625,2168.4599609375,2175.60009765625,0],["2019-03-07",2173.18994140625,2181.18994140625,2155.18994140625,2165.7900390625,0],["2019-03-08",2152.800048828125,2159.669921875,2137.43994140625,2137.43994140625,0],["2019-03-11",2140.2900390625,2145.31005859375,2125.5400390625,2138.10009765625,0],["2019-03-12",2154.610107421875,2161.68994140625,2150.9599609375,2157.179931640625,0],["2019-03-13",2152.659912109375,2154.110107421875,2134.159912109375,2148.409912109375,0],["2019-03-14",2154.35009765625,2158.340087890625,2142.31005859375,2155.679931640625,0],["2019-03-15",2152.9599609375,2181.77001953125,2152.590087890625,2176.110107421875,0],["2019-03-18",2179.68994140625,2183.89990234375,2172.340087890625,2179.489990234375,0],["2019-03-19",2183.030029296875,2183.760009765625,2171.050048828125,2177.6201171875,0],["2019-03-20",2171.409912109375,2177.18994140625,2152.2099609375,2177.10009765625,0],["2019-03-21",2183.110107421875,2200.320068359375,2173.699951171875,2184.8798828125,0],["2019-03-22",2192.719970703125,2195.419921875,2178.77001953125,2186.949951171875,0],["2019-03-25",2158.800048828125,2159.25,2143.699951171875,2144.860107421875,0],["2019-03-26",2152.97998046875,2153.89990234375,2143.6298828125,2148.800048828125,0],["2019-03-27",2147.18994140625,2152.909912109375,2132.419921875,2145.6201171875,0],["2019-03-28",2131.25,2136.39990234375,2120.929931640625,2128.10009765625,0],["2019-03-29",2138.449951171875,2143.300048828125,2124.070068359375,2140.669921875,0],["2019-04-01",2153.31005859375,2171.489990234375,2153.31005859375,2168.280029296875,0],["2019-04-02",2177.199951171875,2181.3701171875,2171.840087890625,2177.179931640625,0],["2019-04-03",2176.81005859375,2203.2900390625,2172.830078125,2203.27001953125,0],["2019-04-04",2201.0400390625,2216.14990234375,2198.659912109375,2206.530029296875,0],["2019-04-05",2206.360107421875,2214.820068359375,2205.260009765625,2209.610107421875,0],["2019-04-08",2217.659912109375,2217.8701171875,2202.489990234375,2210.60009765625,0],["2019-04-09",2212.320068359375,2221.6201171875,2203.5400390625,2213.56005859375,0],["2019-04-10",2206.199951171875,2225.02001953125,2203.820068359375,2224.389892578125,0],["2019-04-11",2227.68994140625,2230.409912109375,2217.179931640625,2224.43994140625,0],["2019-04-12",2221.10009765625,2233.449951171875,2212.8798828125,2233.449951171875,0],["2019-04-15",2242.31005859375,2251.219970703125,2240.2900390625,2242.8798828125,0],["2019-04-16",2241.06005859375,2249.889892578125,2235.719970703125,2248.6298828125,0],["2019-04-17",2249.050048828125,2252.050048828125,2242.010009765625,2245.889892578125,0],["2019-04-18",2248.800048828125,2250.110107421875,2210.429931640625,2213.77001953125,0],["2019-04-19",2223.419921875,2225.3701171875,2215.580078125,2216.14990234375,0],["2019-04-22",2218.5,2227.93994140625,2207.25,2216.64990234375,0],["2019-04-23",2217.610107421875,2223.919921875,2212.139892578125,2220.510009765625,0],["2019-04-24",2229.75,2229.75,2190.2900390625,2201.030029296875,0],["2019-04-25",2195.469970703125,2200.889892578125,2187.43994140625,2190.5,0],["2019-04-26",2178.1298828125,2186.52001953125,2168.14990234375,2179.31005859375,0],["2019-04-29",2183.409912109375,2216.429931640625,2181.820068359375,2216.429931640625,0],["2019-04-30",2213.429931640625,2215.77001953125,2186.330078125,2203.590087890625,0],["2019-05-02",2192.93994140625,2217.030029296875,2191.300048828125,2212.75,0],["2019-05-03",2209.43994140625,2211.360107421875,2192.360107421875,2196.320068359375,0],["2019-05-07",2172.389892578125,2179.510009765625,2160.43994140625,2176.989990234375,0],["2019-05-08",2151.340087890625,2179.340087890625,2151.340087890625,2168.010009765625,0],["2019-05-09",2159.7900390625,2164.97998046875,2102.010009765625,2102.010009765625,0],["2019-05-10",2118.419921875,2124.919921875,2090.389892578125,2108.0400390625,0],["2019-05-13",2091.800048828125,2101.090087890625,2077.719970703125,2079.010009765625,0],["2019-05-14",2060.239990234375,2093.409912109375,2056.739990234375,2081.840087890625,0],["2019-05-15",2081.919921875,2100.010009765625,2076.4599609375,2092.780029296875,0],["2019-05-16",2094.8798828125,2095.580078125,2062.43994140625,2067.68994140625,0],["2019-05-17",2081.570068359375,2082.830078125,2053.7900390625,2055.800048828125,0],["2019-05-20",2066.530029296875,2077.10009765625,2051.68994140625,2055.7099609375,0],["2019-05-21",2056.949951171875,2076.469970703125,2053.68994140625,2061.25,0],["2019-05-22",2068.64990234375,2070.800048828125,2048.010009765625,2064.860107421875,0],["2019-05-23",2063.25,2065.860107421875,2046.8199462890625,2059.590087890625,0],["2019-05-24",2047.300048828125,2057.3798828125,2035.97998046875,2045.31005859375,0],["2019-05-27",2044.25,2055.1298828125,2035.8699951171875,2044.2099609375,0],["2019-05-28",2044.77001953125,2058.419921875,2038.52001953125,2048.830078125,0],["2019-05-29",2046.7099609375,2046.7099609375,2016.25,2023.3199462890625,0],["2019-05-30",2024.3299560546875,2040.6600341796875,2023.9100341796875,2038.800048828125,0],["2019-05-31",2029.030029296875,2048.89990234375,2022.969970703125,2041.739990234375,0],["2019-06-03",2031.030029296875,2070.580078125,2029.1700439453125,2067.85009765625,0],["2019-06-04",2066.780029296875,2072.18994140625,2060.97998046875,2066.969970703125,0],["2019-06-05",2084.159912109375,2086.489990234375,2065.7099609375,2069.110107421875,0],["2019-06-07",2070.780029296875,2081.159912109375,2057.969970703125,2072.330078125,0],["2019-06-10",2087.3701171875,2099.64990234375,2075.510009765625,2099.489990234375,0],["2019-06-11",2096.090087890625,2114.570068359375,2094.60009765625,2111.81005859375,0],["2019-06-12",2111.659912109375,2118.889892578125,2104.409912109375,2108.75,0],["2019-06-13",2104.4599609375,2108.010009765625,2081.919921875,2103.14990234375,0],["2019-06-14",2096.320068359375,2103.02001953125,2087.469970703125,2095.409912109375,0],["2019-06-17",2091.7099609375,2103.590087890625,2087.25,2090.72998046875,0],["2019-06-18",2089.31005859375,2103.02001953125,2089.31005859375,2098.7099609375,0],["2019-06-19",2119.5400390625,2126.739990234375,2117.639892578125,2124.780029296875,0],["2019-06-20",2121.780029296875,2131.77001953125,2120.419921875,2131.2900390625,0],["2019-06-21",2132.3798828125,2132.679931640625,2120.14990234375,2125.6201171875,0],["2019-06-24",2130.320068359375,2134.47998046875,2123.8798828125,2126.330078125,0],["2019-06-25",2125.739990234375,2136.239990234375,2115.110107421875,2121.639892578125,0],["2019-06-26",2120.199951171875,2128.25,2115.719970703125,2121.85009765625,0],["2019-06-27",2120.72998046875,2141.27001953125,2118.219970703125,2134.320068359375,0],["2019-06-28",2135.06005859375,2139.239990234375,2123.969970703125,2130.6201171875,0],["2019-07-01",2147.239990234375,2147.239990234375,2126.8701171875,2129.739990234375,0],["2019-07-02",2122.070068359375,2130.860107421875,2112.52001953125,2122.02001953125,0],["2019-07-03",2120.75,2127.7099609375,2093.320068359375,2096.02001953125,0],["2019-07-04",2102.360107421875,2108.800048828125,2088.969970703125,2108.72998046875,0],["2019-07-05",2111.0,2115.429931640625,2096.22998046875,2110.590087890625,0],["2019-07-08",2091.909912109375,2092.5400390625,2063.780029296875,2064.169921875,0],["2019-07-09",2070.35009765625,2075.300048828125,2052.030029296875,2052.030029296875,0],["2019-07-10",2061.550048828125,2068.199951171875,2056.47998046875,2058.780029296875,0],["2019-07-11",2070.590087890625,2088.239990234375,2070.2099609375,2080.580078125,0],["2019-07-12",2083.530029296875,2090.429931640625,2077.35009765625,2086.659912109375,0],["2019-07-15",2083.389892578125,2088.340087890625,2073.10009765625,2082.47998046875,0],["2019-07-16",2084.4599609375,2096.669921875,2078.739990234375,2091.8701171875,0],["2019-07-17",2079.909912109375,2080.010009765625,2063.489990234375,2072.919921875,0],["2019-07-18",2068.659912109375,2073.199951171875,2061.330078125,2066.550048828125,0],["2019-07-19",2080.2099609375,2096.72998046875,2076.510009765625,2094.360107421875,0],["2019-07-22",2090.35009765625,2099.340087890625,2087.510009765625,2093.340087890625,0],["2019-07-23",2095.760009765625,2106.389892578125,2095.3798828125,2101.449951171875,0],["2019-07-24",2097.159912109375,2105.679931640625,2080.659912109375,2082.300048828125,0],["2019-07-25",2085.669921875,2088.81005859375,2061.080078125,2074.47998046875,0],["2019-07-26",2063.35009765625,2068.159912109375,2054.639892578125,2066.260009765625,0],["2019-07-29",2059.1298828125,2063.1298828125,2025.010009765625,2029.47998046875,0],["2019-07-30",2035.3199462890625,2044.5899658203125,2032.6099853515625,2038.6800537109375,0],["2019-07-31",2036.4599609375,2041.1600341796875,2010.949951171875,2024.550048828125,0],["2019-08-01",2015.0899658203125,2032.22998046875,2009.3299560546875,2017.3399658203125,0],["2019-08-02",1995.31005859375,2005.31005859375,1987.1199951171875,1998.1300048828125,0],["2019-08-05",1985.9300537109375,1987.6400146484375,1945.3900146484375,1946.97998046875,0],["2019-08-06",1900.3599853515625,1948.530029296875,1891.81005859375,1917.5,0],["2019-08-07",1925.3299560546875,1929.2900390625,1901.6099853515625,1909.7099609375,0],["2019-08-08",1926.280029296875,1937.949951171875,1915.81005859375,1920.6099853515625,0],["2019-08-09",1940.06005859375,1946.93994140625,1936.1400146484375,1937.75,0],["2019-08-12",1941.530029296875,1949.18994140625,1933.25,1942.2900390625,0],["2019-08-13",1928.760009765625,1937.6800537109375,1923.5799560546875,1925.8299560546875,0],["2019-08-14",1946.1800537109375,1952.219970703125,1937.22998046875,1938.3699951171875,0],["2019-08-16",1921.489990234375,1927.699951171875,1911.719970703125,1927.1700439453125,0],["2019-08-19",1936.6400146484375,1943.0899658203125,1931.43994140625,1939.9000244140625,0],["2019-08-20",1942.989990234375,1964.1600341796875,1937.530029296875,1960.25,0],["2019-08-21",1954.5699462890625,1971.1199951171875,1954.469970703125,1964.6500244140625,0],["2019-08-22",1966.5999755859375,1967.9599609375,1951.010009765625,1951.010009765625,0],["2019-08-23",1942.4200439453125,1953.8499755859375,1940.5999755859375,1948.300048828125,0],["2019-08-26",1915.3399658203125,1924.489990234375,1909.9200439453125,1916.31005859375,0],["2019-08-27",1928.97998046875,1937.4200439453125,1919.280029296875,1924.5999755859375,0],["2019-08-28",1929.9599609375,1943.6199951171875,1926.4300537109375,1941.0899658203125,0],["2019-08-29",1943.550048828125,1947.1500244140625,1928.489990234375,1933.4100341796875,0],["2019-08-30",1951.6600341796875,1971.2099609375,1951.300048828125,1967.7900390625,0],["2019-09-02",1961.18994140625,1973.25,1958.5899658203125,1969.18994140625,0],["2019-09-03",1966.5,1976.3699951171875,1960.1500244140625,1965.68994140625,0],["2019-09-04",1962.4300537109375,1988.530029296875,1962.0799560546875,1988.530029296875,0],["2019-09-05",1993.6199951171875,2015.3900146484375,1992.510009765625,2004.75,0],["2019-09-06",2016.1099853515625,2017.199951171875,2005.68994140625,2009.1300048828125,0],["2019-09-09",2013.3800048828125,2029.800048828125,2013.280029296875,2019.550048828125,0],["2019-09-10",2024.7900390625,2034.280029296875,2021.5799560546875,2032.0799560546875,0],["2019-09-11",2043.719970703125,2050.800048828125,2040.0400390625,2049.199951171875,0],["2019-09-16",2056.260009765625,2062.219970703125,2044.800048828125,2062.219970703125,0],["2019-09-17",2058.719970703125,2066.330078125,2055.169921875,2062.330078125,0],["2019-09-18",2064.419921875,2075.6298828125,2058.52001953125,2070.72998046875,0],["2019-09-19",2070.530029296875,2089.81005859375,2070.530029296875,2080.35009765625,0],["2019-09-20",2080.860107421875,2092.3701171875,2077.300048828125,2091.52001953125,0],["2019-09-23",2087.699951171875,2095.5400390625,2085.60009765625,2091.699951171875,0],["2019-09-24",2090.18994140625,2101.6298828125,2085.909912109375,2101.0400390625,0],["2019-09-25",2093.469970703125,2095.27001953125,2072.409912109375,2073.389892578125,0],["2019-09-26",2082.659912109375,2087.330078125,2064.340087890625,2074.52001953125,0],["2019-09-27",2066.9599609375,2066.9599609375,2044.75,2049.929931640625,0],["2019-09-30",2045.77001953125,2064.989990234375,2042.010009765625,2063.050048828125,0],["2019-10-01",2062.43994140625,2077.47998046875,2057.909912109375,2072.419921875,0],["2019-10-02",2058.22998046875,2058.22998046875,2031.9100341796875,2031.9100341796875,0],["2019-10-04",2028.4000244140625,2039.4300537109375,2020.68994140625,2020.68994140625,0],["2019-10-07",2031.530029296875,2034.93994140625,2016.18994140625,2021.72998046875,0],["2019-10-08",2029.3699951171875,2046.81005859375,2024.6300048828125,2046.25,0],["2019-10-10",2030.1300048828125,2040.8800048828125,2010.9000244140625,2028.1500244140625,0],["2019-10-11",2048.080078125,2053.93994140625,2040.47998046875,2044.6099853515625,0],["2019-10-14",2068.1298828125,2075.10009765625,2065.530029296875,2067.39990234375,0],["2019-10-15",2064.780029296875,2073.2099609375,2064.340087890625,2068.169921875,0],["2019-10-16",2080.919921875,2090.010009765625,2073.800048828125,2082.830078125,0],["2019-10-17",2081.760009765625,2087.14990234375,2072.489990234375,2077.93994140625,0],["2019-10-18",2082.22998046875,2088.5400390625,2057.889892578125,2060.68994140625,0],["2019-10-21",2067.969970703125,2067.969970703125,2059.330078125,2064.840087890625,0],["2019-10-22",2076.2900390625,2093.81005859375,2073.080078125,2088.860107421875,0],["2019-10-23",2086.81005859375,2088.25,2074.8798828125,2080.6201171875,0],["2019-10-24",2089.85009765625,2089.85009765625,2067.89990234375,2085.659912109375,0],["2019-10-25",2091.159912109375,2091.239990234375,2079.300048828125,2087.889892578125,0],["2019-10-28",2096.669921875,2104.389892578125,2089.760009765625,2093.60009765625,0],["2019-10-29",2103.919921875,2105.169921875,2088.0400390625,2092.68994140625,0],["2019-10-30",2093.510009765625,2093.510009765625,2075.5400390625,2080.27001953125,0],["2019-10-31",2089.219970703125,2103.7099609375,2083.47998046875,2083.47998046875,0],["2019-11-01",2084.7900390625,2100.419921875,2081.530029296875,2100.199951171875,0],["2019-11-04",2111.320068359375,2130.830078125,2111.320068359375,2130.239990234375,0],["2019-11-05",2133.659912109375,2143.1201171875,2128.699951171875,2142.639892578125,0],["2019-11-06",2142.68994140625,2156.22998046875,2138.830078125,2144.14990234375,0],["2019-11-07",2141.050048828125,2147.010009765625,2135.449951171875,2144.2900390625,0],["2019-11-08",2154.179931640625,2155.93994140625,2133.75,2137.22998046875,0],["2019-11-11",2139.070068359375,2139.070068359375,2119.070068359375,2124.090087890625,0],["2019-11-12",2131.260009765625,2140.93994140625,2121.800048828125,2140.919921875,0],["2019-11-13",2132.47998046875,2133.3701171875,2118.669921875,2122.449951171875,0],["2019-11-14",2127.5400390625,2139.22998046875,2121.320068359375,2139.22998046875,0],["2019-11-15",2137.9599609375,2165.02001953125,2135.260009765625,2162.179931640625,0],["2019-11-18",2161.889892578125,2165.889892578125,2151.969970703125,2160.68994140625,0],["2019-11-19",2151.0400390625,2154.409912109375,2137.010009765625,2153.239990234375,0],["2019-11-20",2140.06005859375,2145.969970703125,2123.800048828125,2125.320068359375,0],["2019-11-21",2123.64990234375,2125.360107421875,2088.18994140625,2096.60009765625,0],["2019-11-22",2098.889892578125,2106.419921875,2093.989990234375,2101.9599609375,0],["2019-11-25",2117.139892578125,2130.0400390625,2116.070068359375,2123.5,0],["2019-11-26",2129.27001953125,2139.639892578125,2120.85009765625,2121.35009765625,0],["2019-11-27",2134.469970703125,2136.300048828125,2118.070068359375,2127.85009765625,0],["2019-11-28",2116.929931640625,2127.75,2116.580078125,2118.60009765625,0],["2019-11-29",2125.530029296875,2125.530029296875,2085.10009765625,2087.9599609375,0],["2019-12-02",2097.550048828125,2103.8701171875,2088.919921875,2091.919921875,0],["2019-12-03",2075.02001953125,2085.7099609375,2066.60009765625,2084.070068359375,0],["2019-12-04",2070.840087890625,2072.909912109375,2057.449951171875,2068.889892578125,0],["2019-12-05",2078.31005859375,2084.2900390625,2053.56005859375,2060.739990234375,0],["2019-12-06",2072.43994140625,2084.43994140625,2070.169921875,2081.85009765625,0],["2019-12-09",2091.93994140625,2093.81005859375,2084.31005859375,2088.64990234375,0],["2019-12-10",2081.219970703125,2100.47998046875,2080.159912109375,2098.0,0],["2019-12-11",2098.280029296875,2109.219970703125,2092.47998046875,2105.6201171875,0],["2019-12-12",2120.1298828125,2138.929931640625,2120.1298828125,2137.35009765625,0],["2019-12-13",2164.6298828125,2170.25,2159.449951171875,2170.25,0],["2019-12-16",2168.050048828125,2175.010009765625,2166.2900390625,2168.14990234375,0],["2019-12-17",2179.39990234375,2196.010009765625,2171.090087890625,2195.679931640625,0],["2019-12-18",2194.919921875,2204.0400390625,2187.320068359375,2194.760009765625,0],["2019-12-19",2199.419921875,2204.72998046875,2186.590087890625,2196.56005859375,0],["2019-12-20",2205.570068359375,2206.820068359375,2194.800048828125,2204.179931640625,0],["2019-12-23",2208.219970703125,2209.199951171875,2196.429931640625,2203.7099609375,0],["2019-12-24",2206.22998046875,2206.22998046875,2187.580078125,2190.080078125,0],["2019-12-26",2192.219970703125,2198.010009765625,2183.89990234375,2197.929931640625,0],["2019-12-27",2183.699951171875,2215.550048828125,2177.39990234375,2204.2099609375,0],["2019-12-30",2202.6201171875,2208.0400390625,2195.64990234375,2197.669921875,0],["2020-01-02",2201.2099609375,2202.320068359375,2171.840087890625,2175.169921875,0],["2020-01-03",2192.580078125,2203.3798828125,2165.389892578125,2176.4599609375,0],["2020-01-06",2154.969970703125,2164.419921875,2149.949951171875,2155.070068359375,0],["2020-01-07",2166.60009765625,2181.6201171875,2164.27001953125,2175.5400390625,0],["2020-01-08",2156.27001953125,2162.320068359375,2137.719970703125,2151.31005859375,0],["2020-01-09",2182.199951171875,2186.449951171875,2172.159912109375,2186.449951171875,0],["2020-01-10",2189.47998046875,2206.919921875,2188.10009765625,2206.389892578125,0],["2020-01-13",2204.489990234375,2230.429931640625,2204.489990234375,2229.260009765625,0],["2020-01-14",2243.06005859375,2250.7900390625,2232.93994140625,2238.8798828125,0],["2020-01-15",2229.800048828125,2238.2099609375,2223.389892578125,2230.97998046875,0],["2020-01-16",2231.929931640625,2249.090087890625,2225.409912109375,2248.050048828125,0],["2020-01-17",2261.570068359375,2268.7099609375,2245.580078125,2250.570068359375,0],["2020-01-20",2261.39990234375,2277.22998046875,2258.090087890625,2262.639892578125,0],["2020-01-21",2259.81005859375,2266.31005859375,2238.25,2239.68994140625,0],["2020-01-22",2238.530029296875,2269.27001953125,2235.1298828125,2267.25,0],["2020-01-23",2254.5400390625,2260.6298828125,2241.93994140625,2246.1298828125,0],["2020-01-28",2192.219970703125,2199.929931640625,2166.22998046875,2176.719970703125,0],["2020-01-29",2188.179931640625,2195.449951171875,2172.330078125,2185.280029296875,0],["2020-01-30",2181.5400390625,2187.449951171875,2139.719970703125,2148.0,0],["2020-01-31",2160.60009765625,2167.22998046875,2119.010009765625,2119.010009765625,0],["2020-02-03",2086.610107421875,2126.72998046875,2082.739990234375,2118.8798828125,0],["2020-02-04",2121.219970703125,2162.320068359375,2120.530029296875,2157.89990234375,0],["2020-02-05",2177.260009765625,2181.52001953125,2154.8798828125,2165.6298828125,0],["2020-02-06",2184.77001953125,2229.989990234375,2182.25,2227.93994140625,0],["2020-02-07",2221.489990234375,2223.919921875,2198.139892578125,2211.949951171875,0],["2020-02-10",2185.6298828125,2203.389892578125,2180.510009765625,2201.070068359375,0],["2020-02-11",2213.5,2233.320068359375,2211.25,2223.1201171875,0],["2020-02-12",2225.949951171875,2242.239990234375,2214.77001953125,2238.3798828125,0],["2020-02-13",2245.719970703125,2255.489990234375,2230.300048828125,2232.9599609375,0],["2020-02-14",2232.7099609375,2251.5,2221.89990234375,2243.590087890625,0],["2020-02-17",2243.070068359375,2250.050048828125,2230.260009765625,2242.169921875,0],["2020-02-18",2225.97998046875,2232.929931640625,2205.2099609375,2208.8798828125,0],["2020-02-19",2222.510009765625,2226.0,2191.199951171875,2210.340087890625,0],["2020-02-20",2223.550048828125,2228.179931640625,2186.719970703125,2195.5,0],["2020-02-21",2165.64990234375,2184.429931640625,2160.280029296875,2162.840087890625,0],["2020-02-24",2114.0400390625,2120.06005859375,2079.030029296875,2079.0400390625,0],["2020-02-25",2075.550048828125,2105.489990234375,2071.5,2103.610107421875,0],["2020-02-26",2064.070068359375,2089.639892578125,2059.1298828125,2076.77001953125,0],["2020-02-27",2073.8701171875,2085.39990234375,2049.14990234375,2054.889892578125,0],["2020-02-28",2020.1700439453125,2031.010009765625,1980.8199462890625,1987.010009765625,0],["2020-03-02",1997.030029296875,2017.0699462890625,1969.3399658203125,2002.510009765625,0],["2020-03-03",2051.85009765625,2051.85009765625,2009.3900146484375,2014.1500244140625,0],["2020-03-04",2005.81005859375,2063.590087890625,2005.81005859375,2059.330078125,0],["2020-03-05",2078.110107421875,2089.080078125,2059.989990234375,2085.260009765625,0],["2020-03-06",2053.090087890625,2062.570068359375,2032.1300048828125,2040.219970703125,0],["2020-03-09",1981.02001953125,1989.5,1946.9000244140625,1954.77001953125,0],["2020-03-10",1942.8499755859375,1968.1700439453125,1934.719970703125,1962.9300537109375,0],["2020-03-11",1965.6700439453125,1967.699951171875,1898.27001953125,1908.27001953125,0],["2020-03-12",1887.969970703125,1897.22998046875,1808.56005859375,1834.3299560546875,0],["2020-03-13",1722.6800537109375,1809.31005859375,1680.5999755859375,1771.43994140625,0],["2020-03-16",1805.4300537109375,1805.4300537109375,1714.3800048828125,1714.8599853515625,0],["2020-03-17",1640.8399658203125,1722.969970703125,1637.8800048828125,1672.43994140625,0],["2020-03-18",1686.1199951171875,1693.949951171875,1591.1199951171875,1591.199951171875,0],["2020-03-19",1626.0899658203125,1626.0899658203125,1439.4300537109375,1457.6400146484375,0],["2020-03-20",1498.489990234375,1566.8199462890625,1466.47998046875,1566.1500244140625,0],["2020-03-23",1474.449951171875,1516.75,1458.4100341796875,1482.4599609375,0],["2020-03-24",1523.68994140625,1609.969970703125,1508.6800537109375,1609.969970703125,0],["2020-03-25",1668.18994140625,1707.6400146484375,1645.280029296875,1704.760009765625,0],["2020-03-26",1699.1099853515625,1735.75,1679.22998046875,1686.239990234375,0],["2020-03-27",1756.0699462890625,1759.050048828125,1668.2099609375,1717.72998046875,0],["2020-03-30",1670.3399658203125,1729.6300048828125,1659.949951171875,1717.1199951171875,0],["2020-03-31",1739.2900390625,1757.81005859375,1722.6199951171875,1754.6400146484375,0],["2020-04-01",1737.280029296875,1762.43994140625,1685.3699951171875,1685.4599609375,0],["2020-04-02",1693.530029296875,1726.760009765625,1664.1300048828125,1724.8599853515625,0],["2020-04-03",1731.1700439453125,1743.9100341796875,1706.6800537109375,1725.43994140625,0],["2020-04-06",1745.25,1794.18994140625,1742.6700439453125,1791.8800048828125,0],["2020-04-07",1826.719970703125,1838.969970703125,1791.9200439453125,1823.5999755859375,0],["2020-04-08",1815.75,1842.1600341796875,1801.800048828125,1807.1400146484375,0],["2020-04-09",1838.0899658203125,1839.3299560546875,1818.300048828125,1836.2099609375,0],["2020-04-10",1835.760009765625,1861.0999755859375,1824.4300537109375,1860.699951171875,0],["2020-04-13",1853.300048828125,1853.300048828125,1825.760009765625,1825.760009765625,0],["2020-04-14",1846.4100341796875,1864.4599609375,1837.1700439453125,1857.0799560546875,0],["2020-04-16",1839.510009765625,1862.22998046875,1828.1300048828125,1857.0699462890625,0],["2020-04-17",1893.31005859375,1926.02001953125,1893.18994140625,1914.530029296875,0],["2020-04-20",1908.3399658203125,1925.25,1893.1700439453125,1898.3599853515625,0],["2020-04-21",1886.780029296875,1898.3199462890625,1841.6600341796875,1879.3800048828125,0],["2020-04-22",1855.510009765625,1897.9000244140625,1844.8499755859375,1896.1500244140625,0],["2020-04-23",1907.449951171875,1923.530029296875,1895.97998046875,1914.72998046875,0],["2020-04-24",1906.0699462890625,1908.2900390625,1880.7099609375,1889.010009765625,0],["2020-04-27",1897.06005859375,1929.8199462890625,1894.6199951171875,1922.77001953125,0],["2020-04-28",1931.25,1941.7900390625,1911.6300048828125,1934.0899658203125,0],["2020-04-29",1936.8900146484375,1957.510009765625,1934.31005859375,1947.56005859375,0],["2020-05-04",1906.4200439453125,1918.6600341796875,1894.2900390625,1895.3699951171875,0],["2020-05-06",1919.449951171875,1928.760009765625,1905.550048828125,1928.760009765625,0],["2020-05-07",1922.0,1938.5,1918.5699462890625,1928.6099853515625,0],["2020-05-08",1944.93994140625,1956.8900146484375,1942.5400390625,1945.8199462890625,0],["2020-05-11",1953.510009765625,1960.4599609375,1932.8699951171875,1935.4000244140625,0],["2020-05-12",1938.6199951171875,1938.6199951171875,1905.1700439453125,1922.1700439453125,0],["2020-05-13",1897.5,1940.4200439453125,1897.239990234375,1940.4200439453125,0],["2020-05-14",1922.43994140625,1931.4300537109375,1913.489990234375,1924.9599609375,0],["2020-05-15",1937.6300048828125,1938.5899658203125,1913.2099609375,1927.280029296875,0],["2020-05-18",1934.510009765625,1943.0699462890625,1921.1400146484375,1937.1099853515625,0],["2020-05-19",1977.469970703125,1983.77001953125,1968.5899658203125,1980.6099853515625,0],["2020-05-20",1972.1199951171875,1992.199951171875,1972.1199951171875,1989.6400146484375,0],["2020-05-21",2003.199951171875,2004.949951171875,1993.0,1998.31005859375,0],["2020-05-22",2001.5999755859375,2002.6500244140625,1961.4000244140625,1970.1300048828125,0],["2020-05-25",1980.510009765625,1994.9000244140625,1967.8399658203125,1994.5999755859375,0],["2020-05-26",2001.0,2029.8900146484375,1997.93994140625,2029.780029296875,0],["2020-05-27",2027.9000244140625,2043.43994140625,2019.8199462890625,2031.199951171875,0],["2020-05-28",2047.0799560546875,2054.52001953125,2003.75,2028.5400390625,0],["2020-05-29",2018.3699951171875,2038.8900146484375,2006.6199951171875,2029.5999755859375,0],["2020-06-01",2037.0400390625,2065.3798828125,2035.6300048828125,2065.080078125,0],["2020-06-02",2061.449951171875,2089.429931640625,2059.139892578125,2087.18994140625,0],["2020-06-03",2108.550048828125,2156.550048828125,2107.68994140625,2147.0,0],["2020-06-04",2181.639892578125,2191.0,2139.679931640625,2151.179931640625,0],["2020-06-05",2151.169921875,2187.25,2138.179931640625,2181.8701171875,0],["2020-06-08",2215.60009765625,2217.2099609375,2174.9599609375,2184.2900390625,0],["2020-06-09",2206.22998046875,2212.169921875,2166.010009765625,2188.919921875,0],["2020-06-10",2187.909912109375,2200.679931640625,2178.1201171875,2195.68994140625,0],["2020-06-11",2184.360107421875,2200.719970703125,2148.510009765625,2176.780029296875,0],["2020-06-12",2088.239990234375,2137.1201171875,2084.6298828125,2132.300048828125,0],["2020-06-15",2114.409912109375,2129.669921875,2030.8199462890625,2030.8199462890625,0],["2020-06-16",2091.090087890625,2138.080078125,2079.02001953125,2138.050048828125,0],["2020-06-17",2133.179931640625,2154.3701171875,2105.260009765625,2141.050048828125,0],["2020-06-18",2134.35009765625,2145.1298828125,2120.2900390625,2133.47998046875,0],["2020-06-19",2153.090087890625,2153.570068359375,2108.909912109375,2141.320068359375,0],["2020-06-22",2126.3798828125,2142.8798828125,2122.10009765625,2126.72998046875,0],["2020-06-23",2149.1298828125,2158.14990234375,2110.510009765625,2131.239990234375,0],["2020-06-24",2145.929931640625,2171.860107421875,2143.909912109375,2161.510009765625,0],["2020-06-25",2130.449951171875,2143.330078125,2112.3701171875,2112.3701171875,0],["2020-06-26",2137.469970703125,2142.0400390625,2115.25,2134.64990234375,0],["2020-06-29",2105.5400390625,2120.5,2087.840087890625,2093.47998046875,0],["2020-06-30",2124.3798828125,2134.3798828125,2108.260009765625,2108.330078125,0],["2020-07-01",2128.81005859375,2133.550048828125,2101.330078125,2106.699951171875,0],["2020-07-02",2116.719970703125,2135.3701171875,2113.97998046875,2135.3701171875,0],["2020-07-03",2147.889892578125,2153.5400390625,2135.300048828125,2152.409912109375,0],["2020-07-06",2158.949951171875,2191.280029296875,2157.7099609375,2187.929931640625,0],["2020-07-07",2202.0400390625,2206.7900390625,2164.030029296875,2164.169921875,0],["2020-07-08",2166.760009765625,2173.830078125,2150.889892578125,2158.8798828125,0],["2020-07-09",2171.14990234375,2181.47998046875,2166.739990234375,2167.89990234375,0],["2020-07-10",2171.43994140625,2171.52001953125,2140.2900390625,2150.25,0],["2020-07-13",2170.510009765625,2188.800048828125,2163.070068359375,2186.06005859375,0],["2020-07-14",2176.429931640625,2183.610107421875,2165.60009765625,2183.610107421875,0],["2020-07-15",2208.72998046875,2216.969970703125,2190.659912109375,2201.8798828125,0],["2020-07-16",2203.300048828125,2207.340087890625,2177.820068359375,2183.760009765625,0],["2020-07-17",2187.85009765625,2204.199951171875,2187.85009765625,2201.18994140625,0],["2020-07-20",2209.590087890625,2209.590087890625,2183.830078125,2198.199951171875,0],["2020-07-21",2219.18994140625,2234.860107421875,2214.280029296875,2228.830078125,0],["2020-07-22",2228.199951171875,2238.860107421875,2221.6201171875,2228.659912109375,0],["2020-07-23",2227.239990234375,2227.239990234375,2202.989990234375,2216.18994140625,0],["2020-07-24",2196.72998046875,2219.570068359375,2195.489990234375,2200.43994140625,0],["2020-07-27",2203.47998046875,2231.25,2203.47998046875,2217.860107421875,0],["2020-07-28",2238.18994140625,2266.0,2237.2099609375,2256.989990234375,0],["2020-07-29",2258.35009765625,2276.7900390625,2252.239990234375,2263.159912109375,0],["2020-07-30",2275.330078125,2281.330078125,2263.81005859375,2267.010009765625,0],["2020-07-31",2278.530029296875,2281.409912109375,2248.489990234375,2249.3701171875,0],["2020-08-03",2251.64990234375,2254.3798828125,2237.0400390625,2251.0400390625,0],["2020-08-04",2272.330078125,2284.659912109375,2269.68994140625,2279.969970703125,0],["2020-08-05",2289.22998046875,2312.139892578125,2283.949951171875,2311.860107421875,0],["2020-08-06",2322.639892578125,2352.47998046875,2322.639892578125,2342.610107421875,0],["2020-08-07",2349.25,2362.239990234375,2333.6201171875,2351.669921875,0],["2020-08-10",2353.919921875,2390.510009765625,2349.330078125,2386.3798828125,0],["2020-08-11",2396.110107421875,2429.360107421875,2396.110107421875,2418.669921875,0],["2020-08-12",2414.780029296875,2432.85009765625,2393.27001953125,2432.35009765625,0],["2020-08-13",2455.280029296875,2458.169921875,2412.489990234375,2437.530029296875,0],["2020-08-14",2427.85009765625,2435.0,2383.68994140625,2407.489990234375,0],["2020-08-18",2405.840087890625,2419.64990234375,2336.780029296875,2348.239990234375,0],["2020-08-19",2370.8701171875,2380.10009765625,2353.169921875,2360.5400390625,0],["2020-08-20",2339.909912109375,2357.080078125,2270.85009765625,2274.219970703125,0],["2020-08-21",2306.159912109375,2329.340087890625,2280.969970703125,2304.590087890625,0],["2020-08-24",2309.3798828125,2332.330078125,2283.47998046875,2329.830078125,0],["2020-08-25",2352.14990234375,2369.780029296875,2340.969970703125,2366.72998046875,0],["2020-08-26",2367.739990234375,2374.679931640625,2336.97998046875,2369.320068359375,0],["2020-08-27",2371.949951171875,2373.360107421875,2344.3798828125,2344.449951171875,0],["2020-08-28",2362.219970703125,2379.260009765625,2345.280029296875,2353.800048828125,0],["2020-08-31",2377.090087890625,2381.5,2326.06005859375,2326.169921875,0],["2020-09-01",2340.18994140625,2355.89990234375,2331.22998046875,2349.550048828125,0],["2020-09-02",2363.429931640625,2369.570068359375,2341.2900390625,2364.3701171875,0],["2020-09-03",2383.260009765625,2401.780029296875,2382.22998046875,2395.89990234375,0],["2020-09-04",2332.679931640625,2371.02001953125,2332.679931640625,2368.25,0],["2020-09-07",2369.85009765625,2387.489990234375,2362.419921875,2384.219970703125,0],["2020-09-08",2402.659912109375,2407.56005859375,2391.429931640625,2401.909912109375,0],["2020-09-09",2372.530029296875,2388.85009765625,2369.1201171875,2375.81005859375,0],["2020-09-10",2404.830078125,2406.679931640625,2388.56005859375,2396.47998046875,0],["2020-09-11",2389.760009765625,2397.56005859375,2374.0,2396.68994140625,0],["2020-09-14",2418.330078125,2429.070068359375,2410.7900390625,2427.909912109375,0],["2020-09-15",2434.590087890625,2444.570068359375,2423.7900390625,2443.580078125,0],["2020-09-16",2442.719970703125,2450.530029296875,2429.93994140625,2435.919921875,0],["2020-09-17",2430.77001953125,2437.02001953125,2398.68994140625,2406.169921875,0],["2020-09-18",2413.530029296875,2417.81005859375,2396.330078125,2412.39990234375,0],["2020-09-21",2412.43994140625,2427.169921875,2379.3798828125,2389.389892578125,0],["2020-09-22",2388.139892578125,2388.489990234375,2323.580078125,2332.590087890625,0],["2020-09-23",2352.56005859375,2354.4599609375,2287.43994140625,2333.239990234375,0],["2020-09-24",2295.6201171875,2309.739990234375,2268.8798828125,2272.699951171875,0],["2020-09-25",2295.18994140625,2296.360107421875,2267.6298828125,2278.7900390625,0],["2020-09-28",2301.159912109375,2314.81005859375,2291.320068359375,2308.080078125,0],["2020-09-29",2331.510009765625,2339.830078125,2320.0400390625,2327.889892578125,0],["2020-10-05",2330.550048828125,2364.72998046875,2327.830078125,2358.0,0],["2020-10-06",2369.169921875,2378.280029296875,2355.389892578125,2365.89990234375,0],["2020-10-07",2350.820068359375,2387.449951171875,2347.820068359375,2386.93994140625,0],["2020-10-08",2408.489990234375,2409.010009765625,2383.820068359375,2391.9599609375,0],["2020-10-12",2404.179931640625,2409.419921875,2393.739990234375,2403.72998046875,0],["2020-10-13",2416.85009765625,2418.889892578125,2385.8701171875,2403.14990234375,0],["2020-10-14",2403.739990234375,2405.56005859375,2375.5400390625,2380.47998046875,0],["2020-10-15",2375.909912109375,2376.72998046875,2348.739990234375,2361.2099609375,0],["2020-10-16",2363.8798828125,2370.72998046875,2325.030029296875,2341.530029296875,0],["2020-10-19",2352.919921875,2364.25,2344.77001953125,2346.739990234375,0],["2020-10-20",2333.56005859375,2358.409912109375,2322.06005859375,2358.409912109375,0],["2020-10-21",2363.030029296875,2371.739990234375,2356.320068359375,2370.860107421875,0],["2020-10-22",2355.610107421875,2360.219970703125,2339.72998046875,2355.050048828125,0],["2020-10-23",2364.840087890625,2368.570068359375,2344.489990234375,2360.81005859375,0],["2020-10-26",2366.5,2374.5,2342.580078125,2343.909912109375,0],["2020-10-27",2328.659912109375,2349.330078125,2321.22998046875,2330.840087890625,0],["2020-10-28",2324.179931640625,2345.4599609375,2316.469970703125,2345.260009765625,0],["2020-10-29",2312.340087890625,2330.169921875,2299.909912109375,2326.669921875,0],["2020-10-30",2319.56005859375,2320.199951171875,2266.929931640625,2267.14990234375,0],["2020-11-02",2276.610107421875,2302.639892578125,2267.949951171875,2300.159912109375,0],["2020-11-03",2315.81005859375,2344.77001953125,2315.300048828125,2343.31005859375,0],["2020-11-04",2361.320068359375,2371.139892578125,2339.949951171875,2357.320068359375,0],["2020-11-05",2373.409912109375,2413.7900390625,2370.85009765625,2413.7900390625,0],["2020-11-06",2421.7900390625,2431.110107421875,2404.969970703125,2416.5,0],["2020-11-09",2438.6298828125,2459.14990234375,2434.52001953125,2447.199951171875,0],["2020-11-10",2453.949951171875,2457.93994140625,2435.590087890625,2452.830078125,0],["2020-11-11",2459.5,2488.0400390625,2459.5,2485.8701171875,0],["2020-11-12",2482.679931640625,2488.7900390625,2467.0400390625,2475.6201171875,0],["2020-11-13",2470.1201171875,2495.77001953125,2460.9599609375,2493.8701171875,0],["2020-11-16",2507.4599609375,2546.3701171875,2507.4599609375,2543.030029296875,0],["2020-11-17",2544.1201171875,2556.090087890625,2533.340087890625,2539.14990234375,0],["2020-11-18",2548.85009765625,2553.949951171875,2536.780029296875,2545.639892578125,0],["2020-11-19",2536.889892578125,2548.949951171875,2529.530029296875,2547.419921875,0],["2020-11-20",2544.06005859375,2558.2099609375,2539.7900390625,2553.5,0],["2020-11-23",2560.0400390625,2605.580078125,2553.699951171875,2602.590087890625,0],["2020-11-24",2616.280029296875,2628.52001953125,2605.030029296875,2617.760009765625,0],["2020-11-25",2637.340087890625,2642.260009765625,2583.409912109375,2601.5400390625,0],["2020-11-26",2605.72998046875,2625.969970703125,2592.429931640625,2625.909912109375,0],["2020-11-27",2624.800048828125,2635.0,2618.469970703125,2633.449951171875,0],["2020-11-30",2648.050048828125,2648.659912109375,2591.340087890625,2591.340087890625,0],["2020-12-01",2613.419921875,2638.8701171875,2611.669921875,2634.25,0],["2020-12-02",2645.8798828125,2677.260009765625,2644.530029296875,2675.89990234375,0],["2020-12-03",2686.3798828125,2696.219970703125,2672.85009765625,2696.219970703125,0],["2020-12-04",2705.340087890625,2742.77001953125,2705.340087890625,2731.449951171875,0],["2020-12-07",2738.110107421875,2754.010009765625,2711.419921875,2745.43994140625,0],["2020-12-08",2745.1298828125,2747.449951171875,2700.919921875,2700.929931640625,0],["2020-12-09",2703.300048828125,2755.469970703125,2703.300048828125,2755.469970703125,0],["2020-12-10",2750.340087890625,2765.4599609375,2718.699951171875,2746.4599609375,0],["2020-12-11",2754.159912109375,2781.0400390625,2754.159912109375,2770.06005859375,0],["2020-12-14",2769.429931640625,2782.7900390625,2755.2900390625,2762.199951171875,0],["2020-12-15",2763.64990234375,2769.3701171875,2735.080078125,2756.820068359375,0],["2020-12-16",2763.639892578125,2781.080078125,2761.5,2771.7900390625,0],["2020-12-17",2769.889892578125,2772.7099609375,2742.25,2770.429931640625,0],["2020-12-18",2770.949951171875,2782.14990234375,2762.800048828125,2772.179931640625,0],["2020-12-21",2771.97998046875,2780.239990234375,2747.090087890625,2778.64990234375,0],["2020-12-22",2772.030029296875,2774.219970703125,2733.639892578125,2733.679931640625,0],["2020-12-23",2737.739990234375,2769.080078125,2716.280029296875,2759.820068359375,0],["2020-12-24",2762.60009765625,2812.159912109375,2762.60009765625,2806.860107421875,0],["2020-12-28",2820.949951171875,2834.590087890625,2799.56005859375,2808.60009765625,0],["2020-12-29",2810.550048828125,2823.43994140625,2792.06005859375,2820.510009765625,0],["2020-12-30",2820.360107421875,2878.2099609375,2809.35009765625,2873.469970703125,0],["2021-01-04",2874.5,2946.5400390625,2869.110107421875,2944.449951171875,0],["2021-01-05",2943.669921875,2990.570068359375,2921.840087890625,2990.570068359375,0],["2021-01-06",2993.340087890625,3027.159912109375,2961.3701171875,2968.2099609375,0],["2021-01-07",2980.75,3055.280029296875,2980.75,3031.679931640625,0],["2021-01-08",3040.110107421875,3161.110107421875,3040.110107421875,3152.179931640625,0],["2021-01-11",3161.89990234375,3266.22998046875,3096.18994140625,3148.449951171875,0],["2021-01-12",3145.8701171875,3154.7900390625,3047.56005859375,3125.949951171875,0],["2021-01-13",3128.260009765625,3164.3701171875,3109.6298828125,3148.2900390625,0],["2021-01-14",3148.64990234375,3159.030029296875,3128.719970703125,3149.929931640625,0],["2021-01-15",3153.840087890625,3189.89990234375,3085.89990234375,3085.89990234375,0],["2021-01-18",3079.89990234375,3079.89990234375,3003.889892578125,3013.929931640625,0],["2021-01-19",3013.050048828125,3092.659912109375,3013.050048828125,3092.659912109375,0],["2021-01-20",3115.0400390625,3145.010009765625,3077.14990234375,3114.550048828125,0],["2021-01-21",3123.27001953125,3163.2099609375,3123.27001953125,3160.840087890625,0],["2021-01-22",3163.830078125,3185.260009765625,3140.60009765625,3140.6298828125,0],["2021-01-25",3144.010009765625,3212.219970703125,3142.800048828125,3208.989990234375,0],["2021-01-26",3203.9599609375,3209.179931640625,3132.669921875,3140.31005859375,0],["2021-01-27",3143.4599609375,3182.530029296875,3118.889892578125,3122.56005859375,0],["2021-01-28",3114.97998046875,3114.97998046875,3046.639892578125,3069.050048828125,0],["2021-01-29",3078.72998046875,3100.219970703125,2962.699951171875,2976.2099609375,0],["2021-02-01",2976.81005859375,3056.8701171875,2947.239990234375,3056.530029296875,0],["2021-02-02",3065.56005859375,3138.949951171875,3065.56005859375,3096.81005859375,0],["2021-02-03",3108.419921875,3142.260009765625,3091.85009765625,3129.679931640625,0],["2021-02-04",3135.02001953125,3135.02001953125,3068.4599609375,3087.550048828125,0],["2021-02-05",3098.489990234375,3124.6201171875,3081.780029296875,3120.6298828125,0],["2021-02-08",3113.6298828125,3128.5400390625,3085.590087890625,3091.239990234375,0],["2021-02-09",3102.25,3129.659912109375,3084.669921875,3084.669921875,0],["2021-02-10",3088.1298828125,3111.8798828125,3064.25,3100.580078125,0],["2021-02-15",3108.699951171875,3156.56005859375,3108.699951171875,3147.0,0],["2021-02-16",3151.85009765625,3180.93994140625,3145.840087890625,3163.25,0],["2021-02-17",3162.949951171875,3162.949951171875,3115.47998046875,3133.72998046875,0],["2021-02-18",3131.739990234375,3140.39990234375,3086.659912109375,3086.659912109375,0],["2021-02-19",3089.9599609375,3109.669921875,3040.280029296875,3107.6201171875,0],["2021-02-22",3114.030029296875,3142.47998046875,3079.159912109375,3079.75,0],["2021-02-23",3069.260009765625,3094.2900390625,3035.4599609375,3070.090087890625,0],["2021-02-24",3070.580078125,3092.050048828125,2993.4599609375,2994.97998046875,0],["2021-02-25",3026.469970703125,3099.800048828125,3026.469970703125,3099.68994140625,0],["2021-02-26",3089.489990234375,3089.489990234375,2988.280029296875,3012.949951171875,0],["2021-03-02",3021.679931640625,3096.5,3020.739990234375,3043.8701171875,0],["2021-03-03",3041.199951171875,3083.0400390625,3029.3701171875,3082.989990234375,0],["2021-03-04",3076.8798828125,3076.8798828125,3022.5400390625,3043.489990234375,0],["2021-03-05",3036.159912109375,3036.97998046875,2982.449951171875,3026.260009765625,0],["2021-03-08",3031.989990234375,3055.64990234375,2992.639892578125,2996.110107421875,0],["2021-03-09",2989.9599609375,3000.489990234375,2929.360107421875,2976.1201171875,0],["2021-03-10",2980.760009765625,3013.949951171875,2951.530029296875,2958.1201171875,0],["2021-03-11",2964.300048828125,3028.3701171875,2964.300048828125,3013.699951171875,0],["2021-03-12",3030.72998046875,3061.429931640625,3030.72998046875,3054.389892578125,0],["2021-03-15",3057.06005859375,3065.169921875,3036.139892578125,3045.7099609375,0],["2021-03-16",3049.22998046875,3071.5400390625,3049.22998046875,3067.169921875,0],["2021-03-17",3067.760009765625,3069.570068359375,3027.199951171875,3047.5,0],["2021-03-18",3054.929931640625,3090.18994140625,3054.929931640625,3066.010009765625,0],["2021-03-19",3063.010009765625,3063.010009765625,3022.489990234375,3039.530029296875,0],["2021-03-22",3040.010009765625,3048.110107421875,3019.60009765625,3035.4599609375,0],["2021-03-23",3038.25,3058.7900390625,3003.050048828125,3004.739990234375,0],["2021-03-24",2996.320068359375,3006.5400390625,2971.0400390625,2996.35009765625,0],["2021-03-25",2995.669921875,3024.6298828125,2987.830078125,3008.330078125,0],["2021-03-26",3012.7900390625,3041.860107421875,3012.7900390625,3041.010009765625,0],["2021-03-29",3047.7099609375,3054.2099609375,3025.389892578125,3036.0400390625,0],["2021-03-30",3038.43994140625,3074.570068359375,3038.43994140625,3070.0,0],["2021-03-31",3073.389892578125,3093.889892578125,3061.39990234375,3061.419921875,0],["2021-04-01",3073.77001953125,3090.8798828125,3069.679931640625,3087.39990234375,0],["2021-04-02",3104.719970703125,3121.580078125,3101.60009765625,3112.800048828125,0],["2021-04-05",3121.22998046875,3127.199951171875,3101.860107421875,3120.830078125,0],["2021-04-06",3123.800048828125,3139.2900390625,3110.18994140625,3127.080078125,0],["2021-04-07",3129.070068359375,3146.18994140625,3125.330078125,3137.409912109375,0],["2021-04-08",3137.25,3145.81005859375,3122.090087890625,3143.260009765625,0],["2021-04-09",3146.510009765625,3156.0400390625,3125.239990234375,3131.8798828125,0],["2021-04-12",3134.8798828125,3147.27001953125,3127.909912109375,3135.590087890625,0],["2021-04-13",3138.2099609375,3173.260009765625,3136.989990234375,3169.080078125,0],["2021-04-14",3169.949951171875,3188.320068359375,3162.1201171875,3182.3798828125,0],["2021-04-15",3180.72998046875,3204.47998046875,3178.989990234375,3194.330078125,0],["2021-04-16",3194.080078125,3206.760009765625,3185.669921875,3198.6201171875,0],["2021-04-19",3201.110107421875,3214.449951171875,3193.39990234375,3198.840087890625,0],["2021-04-20",3198.31005859375,3220.820068359375,3195.9599609375,3220.699951171875,0],["2021-04-21",3214.239990234375,3214.239990234375,3165.489990234375,3171.659912109375,0],["2021-04-22",3174.52001953125,3196.969970703125,3174.52001953125,3177.52001953125,0],["2021-04-23",3173.469970703125,3185.969970703125,3146.5400390625,3181.080078125,0],["2021-04-26",3191.340087890625,3217.530029296875,3191.340087890625,3217.530029296875,0],["2021-04-27",3218.300048828125,3223.050048828125,3203.25,3215.419921875,0],["2021-04-28",3217.2099609375,3219.68994140625,3176.550048828125,3181.469970703125,0],["2021-04-29",3184.75,3200.409912109375,3161.06005859375,3174.070068359375,0],["2021-04-30",3176.429931640625,3179.429931640625,3143.3798828125,3147.860107421875,0],["2021-05-03",3149.050048828125,3174.260009765625,3120.699951171875,3127.199951171875,0],["2021-05-04",3131.389892578125,3147.3798828125,3109.780029296875,3147.3701171875,0],["2021-05-06",3147.719970703125,3174.159912109375,3133.639892578125,3160.429931640625,0],["2021-05-07",3179.6298828125,3205.110107421875,3179.6298828125,3197.199951171875,0],["2021-05-10",3201.4599609375,3255.89990234375,3201.4599609375,3249.300048828125,0],["2021-05-11",3239.919921875,3239.919921875,3192.25,3209.429931640625,0],["2021-05-12",3209.360107421875,3212.830078125,3138.0400390625,3161.659912109375,0],["2021-05-13",3146.969970703125,3161.929931640625,3103.8798828125,3122.110107421875,0],["2021-05-14",3131.35009765625,3162.31005859375,3131.35009765625,3153.320068359375,0],["2021-05-17",3163.2099609375,3173.010009765625,3121.320068359375,3134.52001953125,0],["2021-05-18",3135.3798828125,3176.39990234375,3135.3798828125,3173.050048828125,0],["2021-05-20",3174.530029296875,3174.530029296875,3140.47998046875,3162.280029296875,0],["2021-05-21",3171.909912109375,3198.010009765625,3149.4599609375,3156.419921875,0],["2021-05-24",3155.909912109375,3163.27001953125,3137.81005859375,3144.300048828125,0],["2021-05-25",3152.929931640625,3173.10009765625,3148.300048828125,3171.320068359375,0],["2021-05-26",3171.909912109375,3183.969970703125,3160.300048828125,3168.429931640625,0],["2021-05-27",3170.840087890625,3173.860107421875,3142.3701171875,3165.510009765625,0],["2021-05-28",3172.090087890625,3198.659912109375,3171.85009765625,3188.72998046875,0],["2021-05-31",3192.06005859375,3204.2900390625,3179.8701171875,3203.919921875,0],["2021-06-01",3207.1201171875,3233.169921875,3199.179931640625,3221.8701171875,0],["2021-06-02",3224.39990234375,3241.070068359375,3216.10009765625,3224.22998046875,0],["2021-06-03",3224.9599609375,3258.5,3224.9599609375,3247.429931640625,0],["2021-06-04",3246.169921875,3246.18994140625,3218.669921875,3240.080078125,0],["2021-06-07",3244.590087890625,3264.409912109375,3233.39990234375,3252.1201171875,0],["2021-06-08",3251.830078125,3264.669921875,3242.56005859375,3247.830078125,0],["2021-06-09",3245.080078125,3246.489990234375,3216.179931640625,3216.179931640625,0],["2021-06-10",3216.93994140625,3235.389892578125,3210.31005859375,3224.639892578125,0],["2021-06-11",3226.97998046875,3251.580078125,3226.97998046875,3249.320068359375,0],["2021-06-14",3249.60009765625,3254.489990234375,3238.510009765625,3252.1298828125,0],["2021-06-15",3253.169921875,3262.800048828125,3247.89990234375,3258.6298828125,0],["2021-06-16",3259.06005859375,3281.9599609375,3256.679931640625,3278.679931640625,0],["2021-06-17",3276.199951171875,3276.199951171875,3251.320068359375,3264.9599609375,0],["2021-06-18",3265.679931640625,3275.760009765625,3262.580078125,3267.929931640625,0],["2021-06-21",3264.179931640625,3264.179931640625,3225.56005859375,3240.7900390625,0],["2021-06-22",3245.7900390625,3267.6298828125,3245.7900390625,3263.8798828125,0],["2021-06-23",3265.72998046875,3281.8798828125,3263.070068359375,3276.18994140625,0],["2021-06-24",3281.469970703125,3292.27001953125,3277.85009765625,3286.10009765625,0],["2021-06-25",3289.179931640625,3316.080078125,3289.179931640625,3302.840087890625,0],["2021-06-28",3305.4599609375,3311.68994140625,3291.300048828125,3301.889892578125,0],["2021-06-29",3305.260009765625,3305.419921875,3276.6298828125,3286.679931640625,0],["2021-06-30",3288.6298828125,3305.72998046875,3288.6298828125,3296.679931640625,0],["2021-07-01",3297.919921875,3300.1201171875,3278.10009765625,3282.06005859375,0],["2021-07-02",3282.81005859375,3295.679931640625,3278.18994140625,3281.780029296875,0],["2021-07-05",3285.2900390625,3298.929931640625,3285.2900390625,3293.2099609375,0],["2021-07-06",3295.43994140625,3313.510009765625,3295.43994140625,3305.2099609375,0],["2021-07-07",3303.590087890625,3303.590087890625,3277.659912109375,3285.340087890625,0],["2021-07-08",3287.679931640625,3295.7099609375,3252.409912109375,3252.679931640625,0],["2021-07-09",3245.52001953125,3245.52001953125,3188.800048828125,3217.949951171875,0],["2021-07-12",3227.510009765625,3251.449951171875,3227.510009765625,3246.469970703125,0],["2021-07-13",3253.239990234375,3273.89990234375,3253.239990234375,3271.3798828125,0],["2021-07-14",3270.090087890625,3270.090087890625,3250.449951171875,3264.81005859375,0],["2021-07-15",3269.330078125,3286.580078125,3263.090087890625,3286.219970703125,0],["2021-07-16",3282.889892578125,3282.889892578125,3259.320068359375,3276.909912109375,0],["2021-07-19",3258.8701171875,3258.8701171875,3236.389892578125,3244.0400390625,0],["2021-07-20",3223.239990234375,3234.800048828125,3214.419921875,3232.699951171875,0],["2021-07-21",3251.1298828125,3252.25,3215.909912109375,3215.909912109375,0],["2021-07-22",3235.169921875,3253.75,3235.169921875,3250.2099609375,0],["2021-07-23",3253.43994140625,3264.010009765625,3246.090087890625,3254.419921875,0],["2021-07-26",3265.989990234375,3265.989990234375,3224.949951171875,3224.949951171875,0],["2021-07-27",3244.429931640625,3252.85009765625,3230.75,3232.530029296875,0],["2021-07-28",3226.06005859375,3243.2099609375,3210.89990234375,3236.860107421875,0],["2021-07-29",3248.489990234375,3252.260009765625,3232.5,3242.64990234375,0],["2021-07-30",3234.3701171875,3234.659912109375,3202.320068359375,3202.320068359375,0],["2021-08-02",3218.419921875,3223.0400390625,3194.0,3223.0400390625,0],["2021-08-03",3221.570068359375,3237.139892578125,3213.199951171875,3237.139892578125,0],["2021-08-04",3246.64990234375,3283.139892578125,3237.550048828125,3280.3798828125,0],["2021-08-05",3283.25,3296.169921875,3273.330078125,3276.1298828125,0],["2021-08-06",3277.06005859375,3288.169921875,3261.929931640625,3270.360107421875,0],["2021-08-09",3258.10009765625,3275.14990234375,3251.739990234375,3260.419921875,0],["2021-08-10",3272.43994140625,3272.43994140625,3232.4599609375,3243.18994140625,0],["2021-08-11",3235.360107421875,3250.2099609375,3217.64990234375,3220.6201171875,0],["2021-08-12",3213.580078125,3229.590087890625,3202.110107421875,3208.3798828125,0],["2021-08-13",3205.75,3209.719970703125,3146.760009765625,3171.2900390625,0],["2021-08-17",3169.739990234375,3179.489990234375,3134.47998046875,3143.090087890625,0],["2021-08-18",3141.97998046875,3175.8798828125,3124.56005859375,3158.929931640625,0],["2021-08-19",3140.010009765625,3158.0,3097.830078125,3097.830078125,0],["2021-08-20",3111.10009765625,3122.090087890625,3049.030029296875,3060.510009765625,0],["2021-08-23",3086.81005859375,3111.81005859375,3064.64990234375,3090.2099609375,0],["2021-08-24",3119.699951171875,3142.580078125,3115.22998046875,3138.300048828125,0],["2021-08-25",3148.1298828125,3161.0,3124.25,3146.81005859375,0],["2021-08-26",3151.300048828125,3159.3701171875,3121.0400390625,3128.530029296875,0],["2021-08-27",3116.2900390625,3143.010009765625,3106.969970703125,3133.89990234375,0],["2021-08-30",3160.8701171875,3164.8701171875,3132.77001953125,3144.18994140625,0],["2021-08-31",3144.489990234375,3199.889892578125,3130.300048828125,3199.27001953125,0],["2021-09-01",3195.669921875,3215.1298828125,3185.800048828125,3207.02001953125,0],["2021-09-02",3198.030029296875,3204.010009765625,3171.780029296875,3175.85009765625,0],["2021-09-03",3189.7099609375,3203.080078125,3181.639892578125,3201.06005859375,0],["2021-09-06",3196.300048828125,3206.25,3186.7900390625,3203.330078125,0],["2021-09-07",3200.070068359375,3201.760009765625,3176.81005859375,3187.419921875,0],["2021-09-08",3178.739990234375,3187.550048828125,3157.070068359375,3162.989990234375,0],["2021-09-09",3146.639892578125,3158.60009765625,3111.489990234375,3114.699951171875,0],["2021-09-10",3121.090087890625,3131.5400390625,3103.3798828125,3125.760009765625,0],["2021-09-13",3117.35009765625,3139.1298828125,3109.010009765625,3127.860107421875,0],["2021-09-14",3137.320068359375,3164.31005859375,3137.320068359375,3148.830078125,0],["2021-09-15",3147.2099609375,3164.010009765625,3138.800048828125,3153.39990234375,0],["2021-09-16",3165.3798828125,3167.679931640625,3126.64990234375,3130.090087890625,0],["2021-09-17",3127.75,3142.1298828125,3112.510009765625,3140.510009765625,0],["2021-09-23",3123.639892578125,3131.6298828125,3107.97998046875,3127.580078125,0],["2021-09-24",3140.72998046875,3146.860107421875,3119.39990234375,3125.239990234375,0],["2021-09-27",3121.699951171875,3146.35009765625,3119.260009765625,3133.639892578125,0],["2021-09-28",3133.39990234375,3134.4599609375,3095.719970703125,3097.919921875,0],["2021-09-29",3055.5,3069.0400390625,3030.60009765625,3060.27001953125,0],["2021-09-30",3054.8701171875,3079.429931640625,3046.429931640625,3068.820068359375,0],["2021-10-01",3056.2099609375,3062.60009765625,3015.010009765625,3019.179931640625,0],["2021-10-05",2998.169921875,2998.169921875,2940.590087890625,2962.169921875,0],["2021-10-06",2986.06005859375,2993.469970703125,2908.300048828125,2908.31005859375,0],["2021-10-07",2936.8701171875,2961.530029296875,2927.60009765625,2959.4599609375,0],["2021-10-08",2977.820068359375,2978.080078125,2949.010009765625,2956.300048828125,0],["2021-10-12",2950.219970703125,2950.93994140625,2901.510009765625,2916.3798828125,0],["2021-10-13",2913.340087890625,2953.330078125,2909.469970703125,2944.409912109375,0],["2021-10-14",2968.8701171875,2988.969970703125,2962.330078125,2988.639892578125,0],["2021-10-15",3012.6201171875,3021.89990234375,2999.330078125,3015.06005859375,0],["2021-10-18",3017.47998046875,3021.169921875,2990.43994140625,3006.679931640625,0],["2021-10-19",3022.22998046875,3034.530029296875,3014.18994140625,3029.0400390625,0],["2021-10-20",3043.1298828125,3047.239990234375,3012.969970703125,3013.1298828125,0],["2021-10-21",3012.280029296875,3025.8798828125,3002.739990234375,3007.330078125,0],["2021-10-22",3005.360107421875,3018.699951171875,2996.260009765625,3006.159912109375,0],["2021-10-25",3001.10009765625,3025.27001953125,2983.2900390625,3020.5400390625,0],["2021-10-26",3039.820068359375,3051.64990234375,3030.530029296875,3049.080078125,0],["2021-10-27",3045.830078125,3049.02001953125,3019.0,3025.489990234375,0],["2021-10-28",3023.169921875,3034.419921875,3009.550048828125,3009.550048828125,0],["2021-10-29",3025.669921875,3030.169921875,2965.39990234375,2970.679931640625,0],["2021-11-01",2984.179931640625,2991.81005859375,2976.8701171875,2978.93994140625,0],["2021-11-02",2995.580078125,3034.300048828125,2995.580078125,3013.489990234375,0],["2021-11-03",3020.360107421875,3020.8701171875,2969.010009765625,2975.7099609375,0],["2021-11-04",3000.919921875,3011.56005859375,2978.070068359375,2983.219970703125,0],["2021-11-05",3003.530029296875,3003.530029296875,2953.9599609375,2969.27001953125,0],["2021-11-08",2965.360107421875,2968.179931640625,2930.89990234375,2960.199951171875,0],["2021-11-09",2958.14990234375,2987.280029296875,2949.169921875,2962.4599609375,0],["2021-11-10",2947.4599609375,2958.610107421875,2924.360107421875,2930.169921875,0],["2021-11-11",2911.409912109375,2925.18994140625,2903.719970703125,2924.919921875,0],["2021-11-12",2945.949951171875,2973.840087890625,2938.27001953125,2968.800048828125,0],["2021-11-15",2989.679931640625,3003.7099609375,2979.9599609375,2999.52001953125,0],["2021-11-16",2995.679931640625,3011.8798828125,2985.340087890625,2997.2099609375,0],["2021-11-17",3004.02001953125,3004.669921875,2957.699951171875,2962.419921875,0],["2021-11-18",2959.260009765625,2964.47998046875,2937.530029296875,2947.3798828125,0],["2021-11-19",2951.06005859375,2974.639892578125,2948.070068359375,2971.02001953125,0],["2021-11-22",2983.3798828125,3018.010009765625,2980.72998046875,3013.25,0],["2021-11-23",3013.159912109375,3016.360107421875,2992.139892578125,2997.330078125,0],["2021-11-24",3006.340087890625,3017.89990234375,2981.02001953125,2994.2900390625,0],["2021-11-25",2996.739990234375,2996.739990234375,2973.239990234375,2980.27001953125,0],["2021-11-26",2973.0400390625,2985.77001953125,2930.31005859375,2936.43994140625,0],["2021-11-29",2906.14990234375,2930.219970703125,2890.780029296875,2909.320068359375,0],["2021-11-30",2932.7099609375,2942.929931640625,2822.72998046875,2839.010009765625,0],["2021-12-01",2860.1201171875,2905.739990234375,2837.030029296875,2899.719970703125,0],["2021-12-02",2874.639892578125,2945.27001953125,2874.639892578125,2945.27001953125,0],["2021-12-03",2935.929931640625,2975.43994140625,2927.550048828125,2968.330078125,0],["2021-12-06",2954.820068359375,2983.5,2932.489990234375,2973.25,0],["2021-12-07",2973.840087890625,2992.31005859375,2960.89990234375,2991.719970703125,0],["2021-12-08",3017.929931640625,3036.1298828125,2995.340087890625,3001.800048828125,0],["2021-12-09",3007.0,3029.570068359375,3001.550048828125,3029.570068359375,0],["2021-12-10",3008.699951171875,3017.639892578125,2998.2900390625,3010.22998046875,0],["2021-12-13",3019.669921875,3043.830078125,3000.510009765625,3001.659912109375,0],["2021-12-14",2983.949951171875,3001.699951171875,2976.159912109375,2987.949951171875,0],["2021-12-15",2979.830078125,2992.300048828125,2973.0,2989.389892578125,0],["2021-12-16",3013.260009765625,3018.199951171875,2989.6298828125,3006.409912109375,0],["2021-12-17",2985.199951171875,3017.72998046875,2984.18994140625,3017.72998046875,0],["2021-12-20",3001.330078125,3001.330078125,2962.070068359375,2963.0,0],["2021-12-21",2981.669921875,2984.56005859375,2955.89990234375,2975.030029296875,0],["2021-12-22",2993.5,3000.7900390625,2976.64990234375,2984.47998046875,0],["2021-12-23",2998.02001953125,3000.699951171875,2980.909912109375,2998.169921875,0],["2021-12-24",3009.47998046875,3025.77001953125,3009.47998046875,3012.429931640625,0],["2021-12-27",3013.93994140625,3017.31005859375,2999.300048828125,2999.550048828125,0],["2021-12-28",3006.77001953125,3020.2900390625,2991.550048828125,3020.239990234375,0],["2021-12-29",3002.89990234375,3007.719970703125,2988.669921875,2993.2900390625,0],["2021-12-30",2999.75,3005.360107421875,2975.739990234375,2977.64990234375,0],["2022-01-04",2991.969970703125,2995.25,2973.080078125,2989.239990234375,0],["2022-01-05",2984.050048828125,2986.199951171875,2936.72998046875,2953.969970703125,0],["2022-01-06",2925.39990234375,2952.5400390625,2915.3798828125,2920.530029296875,0],["2022-01-07",2933.780029296875,2959.030029296875,2933.10009765625,2954.889892578125,0],["2022-01-10",2947.3701171875,2951.1201171875,2910.89990234375,2926.719970703125,0],["2022-01-11",2930.929931640625,2943.570068359375,2909.820068359375,2927.3798828125,0],["2022-01-12",2950.780029296875,2972.580078125,2950.31005859375,2972.47998046875,0],["2022-01-13",2979.909912109375,2982.139892578125,2958.389892578125,2962.090087890625,0],["2022-01-14",2937.610107421875,2944.969970703125,2914.72998046875,2921.919921875,0],["2022-01-17",2918.550048828125,2919.669921875,2875.97998046875,2890.10009765625,0],["2022-01-18",2898.97998046875,2902.7900390625,2857.260009765625,2864.239990234375,0],["2022-01-19",2840.340087890625,2871.7900390625,2832.179931640625,2842.280029296875,0],["2022-01-20",2842.280029296875,2862.699951171875,2830.969970703125,2862.679931640625,0],["2022-01-21",2837.489990234375,2847.949951171875,2817.110107421875,2834.2900390625,0],["2022-01-24",2823.760009765625,2828.110107421875,2780.679931640625,2792.0,0],["2022-01-25",2786.409912109375,2789.6201171875,2703.989990234375,2720.389892578125,0],["2022-01-26",2729.75,2744.139892578125,2708.10009765625,2709.239990234375,0],["2022-01-27",2709.239990234375,2722.860107421875,2614.489990234375,2614.489990234375,0],["2022-01-28",2617.8701171875,2668.590087890625,2591.530029296875,2663.340087890625,0],["2022-02-03",2706.340087890625,2735.340087890625,2702.780029296875,2707.820068359375,0],["2022-02-04",2714.830078125,2751.800048828125,2712.8701171875,2750.260009765625,0],["2022-02-07",2750.699951171875,2750.699951171875,2718.93994140625,2745.06005859375,0],["2022-02-08",2767.760009765625,2779.85009765625,2726.719970703125,2746.469970703125,0],["2022-02-09",2772.6298828125,2773.3798828125,2753.510009765625,2768.85009765625,0],["2022-02-10",2787.43994140625,2788.27001953125,2761.760009765625,2771.929931640625,0],["2022-02-11",2739.139892578125,2766.699951171875,2735.080078125,2747.7099609375,0],["2022-02-14",2715.10009765625,2724.719970703125,2688.239990234375,2704.47998046875,0],["2022-02-15",2712.449951171875,2716.449951171875,2665.469970703125,2676.5400390625,0],["2022-02-16",2719.610107421875,2730.429931640625,2711.340087890625,2729.679931640625,0],["2022-02-17",2735.110107421875,2770.659912109375,2711.989990234375,2744.090087890625,0],["2022-02-18",2714.52001953125,2747.080078125,2711.8798828125,2744.52001953125,0],["2022-02-21",2706.64990234375,2746.6201171875,2694.89990234375,2743.800048828125,0],["2022-02-22",2705.080078125,2721.840087890625,2690.090087890625,2706.7900390625,0],["2022-02-23",2727.429931640625,2729.56005859375,2705.31005859375,2719.530029296875,0],["2022-02-24",2689.280029296875,2694.550048828125,2642.6298828125,2648.800048828125,0],["2022-02-25",2678.469970703125,2694.81005859375,2665.9599609375,2676.760009765625,0],["2022-02-28",2663.0,2699.179931640625,2658.25,2699.179931640625,0],["2022-03-02",2698.31005859375,2716.4599609375,2692.239990234375,2703.52001953125,0],["2022-03-03",2729.860107421875,2748.2099609375,2726.35009765625,2747.080078125,0],["2022-03-04",2736.580078125,2736.580078125,2702.340087890625,2713.429931640625,0],["2022-03-07",2680.169921875,2680.169921875,2644.10009765625,2651.31005859375,0],["2022-03-08",2617.330078125,2647.179931640625,2605.81005859375,2622.39990234375,0],["2022-03-10",2660.860107421875,2682.7900390625,2660.860107421875,2680.320068359375,0],["2022-03-11",2665.949951171875,2672.6201171875,2647.280029296875,2661.280029296875,0],["2022-03-14",2654.929931640625,2661.760009765625,2633.31005859375,2645.64990234375,0],["2022-03-15",2630.31005859375,2641.969970703125,2615.080078125,2621.530029296875,0],["2022-03-16",2649.85009765625,2659.89990234375,2630.030029296875,2659.22998046875,0],["2022-03-17",2703.27001953125,2714.0,2694.510009765625,2694.510009765625,0],["2022-03-18",2695.639892578125,2708.159912109375,2688.7099609375,2707.02001953125,0],["2022-03-21",2717.81005859375,2717.81005859375,2683.68994140625,2686.050048828125,0],["2022-03-22",2686.679931640625,2712.139892578125,2686.580078125,2710.0,0],["2022-03-23",2727.1201171875,2742.27001953125,2720.830078125,2735.050048828125,0],["2022-03-24",2716.25,2729.659912109375,2705.139892578125,2729.659912109375,0],["2022-03-25",2740.830078125,2740.949951171875,2722.360107421875,2729.97998046875,0],["2022-03-28",2721.219970703125,2737.4599609375,2707.739990234375,2729.56005859375,0],["2022-03-29",2745.6201171875,2754.179931640625,2733.219970703125,2741.070068359375,0],["2022-03-30",2758.31005859375,2760.60009765625,2740.02001953125,2746.739990234375,0],["2022-03-31",2743.239990234375,2765.199951171875,2743.199951171875,2757.64990234375,0],["2022-04-01",2745.85009765625,2745.85009765625,2729.679931640625,2739.85009765625,0],["2022-04-04",2729.860107421875,2758.3798828125,2722.449951171875,2757.89990234375,0],["2022-04-05",2765.5,2769.179931640625,2750.5,2759.199951171875,0],["2022-04-06",2739.070068359375,2747.85009765625,2730.659912109375,2735.030029296875,0],["2022-04-07",2714.699951171875,2718.5,2693.360107421875,2695.860107421875,0],["2022-04-08",2706.639892578125,2712.0,2685.52001953125,2700.389892578125,0],["2022-04-11",2687.5400390625,2711.02001953125,2683.9599609375,2693.10009765625,0],["2022-04-12",2674.169921875,2685.080078125,2658.39990234375,2666.760009765625,0],["2022-04-13",2677.530029296875,2717.6298828125,2672.60009765625,2716.489990234375,0],["2022-04-14",2719.340087890625,2720.300048828125,2702.610107421875,2716.7099609375,0],["2022-04-15",2695.52001953125,2705.409912109375,2685.010009765625,2696.06005859375,0],["2022-04-18",2685.0400390625,2701.110107421875,2681.3701171875,2693.2099609375,0],["2022-04-19",2707.760009765625,2723.97998046875,2705.320068359375,2718.889892578125,0],["2022-04-20",2718.489990234375,2724.4599609375,2702.840087890625,2718.68994140625,0],["2022-04-21",2725.7099609375,2737.5400390625,2725.0400390625,2728.2099609375,0],["2022-04-22",2704.719970703125,2708.580078125,2690.47998046875,2704.7099609375,0],["2022-04-25",2676.669921875,2680.35009765625,2657.0400390625,2657.1298828125,0],["2022-04-26",2674.0,2678.050048828125,2663.830078125,2668.31005859375,0],["2022-04-27",2630.580078125,2641.820068359375,2615.5,2639.06005859375,0],["2022-04-28",2656.5400390625,2667.489990234375,2638.3701171875,2667.489990234375,0],["2022-04-29",2669.179931640625,2696.10009765625,2664.06005859375,2695.050048828125,0],["2022-05-02",2669.2099609375,2689.909912109375,2667.85009765625,2687.449951171875,0],["2022-05-03",2690.159912109375,2702.10009765625,2680.4599609375,2680.4599609375,0],["2022-05-04",2690.449951171875,2696.030029296875,2667.22998046875,2677.570068359375,0],["2022-05-06",2650.889892578125,2652.510009765625,2635.969970703125,2644.510009765625,0],["2022-05-10",2590.1298828125,2602.75,2553.010009765625,2596.56005859375,0],["2022-05-11",2586.52001953125,2599.110107421875,2579.090087890625,2592.27001953125,0],["2022-05-12",2569.5,2591.570068359375,2546.800048828125,2550.080078125,0],["2022-05-13",2570.010009765625,2605.840087890625,2565.9599609375,2604.239990234375,0],["2022-05-16",2624.68994140625,2629.199951171875,2593.610107421875,2596.580078125,0],["2022-05-17",2603.580078125,2621.840087890625,2603.580078125,2620.43994140625,0],["2022-05-18",2634.75,2644.1298828125,2618.0,2625.97998046875,0],["2022-05-19",2576.239990234375,2597.7900390625,2568.5400390625,2592.340087890625,0],["2022-05-20",2605.780029296875,2641.679931640625,2605.3798828125,2639.2900390625,0],["2022-05-23",2651.6298828125,2653.8701171875,2634.2900390625,2647.3798828125,0],["2022-05-24",2638.93994140625,2646.989990234375,2605.8701171875,2605.8701171875,0],["2022-05-25",2621.75,2630.169921875,2602.93994140625,2617.219970703125,0],["2022-05-26",2616.989990234375,2641.909912109375,2602.010009765625,2612.449951171875,0],["2022-05-27",2640.75,2644.7099609375,2631.489990234375,2638.050048828125,0],["2022-05-30",2662.31005859375,2672.739990234375,2654.179931640625,2669.659912109375,0],["2022-05-31",2666.8798828125,2685.89990234375,2654.320068359375,2685.89990234375,0],["2022-06-02",2670.739990234375,2674.0,2653.590087890625,2658.989990234375,0],["2022-06-03",2679.570068359375,2681.510009765625,2663.0,2670.64990234375,0],["2022-06-07",2659.27001953125,2662.0400390625,2622.780029296875,2626.340087890625,0],["2022-06-08",2633.530029296875,2639.52001953125,2621.9599609375,2626.14990234375,0],["2022-06-09",2618.919921875,2627.8798828125,2606.610107421875,2625.43994140625,0],["2022-06-10",2596.3701171875,2602.800048828125,2583.739990234375,2595.8701171875,0],["2022-06-13",2550.2099609375,2550.320068359375,2504.510009765625,2504.510009765625,0],["2022-06-14",2472.9599609375,2503.169921875,2457.389892578125,2492.969970703125,0],["2022-06-15",2490.010009765625,2495.5400390625,2436.0400390625,2447.3798828125,0],["2022-06-16",2481.659912109375,2500.360107421875,2447.330078125,2451.409912109375,0],["2022-06-17",2409.719970703125,2441.340087890625,2396.469970703125,2440.929931640625,0],["2022-06-20",2449.889892578125,2449.889892578125,2372.35009765625,2391.030029296875,0],["2022-06-21",2402.989990234375,2423.47998046875,2385.60009765625,2408.929931640625,0],["2022-06-22",2417.110107421875,2418.050048828125,2342.81005859375,2342.81005859375,0],["2022-06-23",2347.840087890625,2361.22998046875,2306.47998046875,2314.320068359375,0],["2022-06-24",2327.110107421875,2373.47998046875,2319.989990234375,2366.60009765625,0],["2022-06-27",2383.199951171875,2418.93994140625,2365.860107421875,2401.919921875,0],["2022-06-28",2405.199951171875,2422.10009765625,2393.9599609375,2422.090087890625,0],["2022-06-29",2387.10009765625,2393.25,2375.449951171875,2377.989990234375,0],["2022-06-30",2368.570068359375,2368.570068359375,2332.590087890625,2332.639892578125,0],["2022-07-01",2342.919921875,2354.969970703125,2291.489990234375,2305.419921875,0],["2022-07-04",2310.72998046875,2318.31005859375,2276.6298828125,2300.340087890625,0],["2022-07-05",2322.110107421875,2344.080078125,2309.6201171875,2341.780029296875,0],["2022-07-06",2330.110107421875,2332.139892578125,2290.330078125,2292.010009765625,0],["2022-07-07",2308.969970703125,2344.139892578125,2307.89990234375,2334.27001953125,0],["2022-07-08",2352.489990234375,2367.840087890625,2348.739990234375,2350.610107421875,0],["2022-07-11",2357.429931640625,2363.260009765625,2337.820068359375,2340.27001953125,0],["2022-07-12",2330.8798828125,2333.02001953125,2303.739990234375,2317.760009765625,0],["2022-07-13",2324.449951171875,2341.18994140625,2312.489990234375,2328.610107421875,0],["2022-07-14",2316.409912109375,2338.2900390625,2307.68994140625,2322.320068359375,0],["2022-07-15",2335.1201171875,2337.300048828125,2293.449951171875,2330.97998046875,0],["2022-07-18",2350.47998046875,2376.5,2344.1201171875,2375.25,0],["2022-07-19",2367.52001953125,2372.739990234375,2359.590087890625,2370.969970703125,0],["2022-07-20",2406.2900390625,2410.06005859375,2382.64990234375,2386.85009765625,0],["2022-07-21",2387.909912109375,2411.9599609375,2387.909912109375,2409.159912109375,0],["2022-07-22",2405.3701171875,2417.909912109375,2391.47998046875,2393.139892578125,0],["2022-07-25",2385.64990234375,2412.469970703125,2385.64990234375,2403.68994140625,0],["2022-07-26",2397.27001953125,2415.389892578125,2395.169921875,2412.9599609375,0],["2022-07-27",2412.52001953125,2415.530029296875,2396.18994140625,2415.530029296875,0],["2022-07-28",2437.570068359375,2443.429931640625,2429.070068359375,2435.27001953125,0],["2022-07-29",2453.530029296875,2463.050048828125,2442.010009765625,2451.5,0],["2022-08-01",2444.050048828125,2461.39990234375,2437.1298828125,2452.25,0],["2022-08-02",2451.0,2451.070068359375,2428.760009765625,2439.6201171875,0],["2022-08-03",2438.56005859375,2461.449951171875,2433.1201171875,2461.449951171875,0],["2022-08-04",2478.43994140625,2478.949951171875,2465.320068359375,2473.110107421875,0],["2022-08-05",2481.429931640625,2497.580078125,2480.050048828125,2490.800048828125,0],["2022-08-08",2481.169921875,2494.0,2477.760009765625,2493.10009765625,0],["2022-08-09",2493.570068359375,2506.489990234375,2481.360107421875,2503.4599609375,0],["2022-08-10",2493.699951171875,2494.14990234375,2478.2099609375,2480.8798828125,0],["2022-08-11",2507.739990234375,2523.780029296875,2506.409912109375,2523.780029296875,0],["2022-08-12",2519.659912109375,2533.199951171875,2514.31005859375,2527.93994140625,0],["2022-08-16",2543.050048828125,2546.35009765625,2532.199951171875,2533.52001953125,0],["2022-08-17",2536.570068359375,2543.14990234375,2512.010009765625,2516.469970703125,0],["2022-08-18",2499.300048828125,2515.3701171875,2488.090087890625,2508.050048828125,0],["2022-08-19",2510.719970703125,2510.719970703125,2492.68994140625,2492.68994140625,0],["2022-08-22",2467.3798828125,2475.77001953125,2457.080078125,2462.5,0],["2022-08-23",2449.31005859375,2454.550048828125,2431.830078125,2435.340087890625,0],["2022-08-24",2446.179931640625,2454.010009765625,2430.68994140625,2447.449951171875,0],["2022-08-25",2459.7900390625,2477.260009765625,2455.320068359375,2477.260009765625,0],["2022-08-26",2489.139892578125,2497.760009765625,2476.75,2481.030029296875,0],["2022-08-29",2432.06005859375,2432.889892578125,2417.010009765625,2426.889892578125,0],["2022-08-30",2441.2099609375,2453.909912109375,2433.47998046875,2450.929931640625,0],["2022-08-31",2433.469970703125,2473.75,2426.139892578125,2472.050048828125,0],["2022-09-01",2443.0,2443.610107421875,2415.610107421875,2415.610107421875,0],["2022-09-02",2427.699951171875,2432.3701171875,2402.669921875,2409.409912109375,0],["2022-09-05",2410.070068359375,2424.77001953125,2392.6298828125,2403.679931640625,0],["2022-09-06",2409.719970703125,2422.530029296875,2399.260009765625,2410.02001953125,0],["2022-09-07",2395.659912109375,2398.39990234375,2365.35009765625,2376.4599609375,0],["2022-09-08",2393.27001953125,2394.06005859375,2379.06005859375,2384.280029296875,0],["2022-09-13",2418.590087890625,2453.949951171875,2418.590087890625,2449.5400390625,0],["2022-09-14",2390.469970703125,2418.419921875,2381.5,2411.419921875,0],["2022-09-15",2416.010009765625,2421.6298828125,2401.830078125,2401.830078125,0],["2022-09-16",2387.56005859375,2395.10009765625,2371.110107421875,2382.780029296875,0],["2022-09-19",2388.72998046875,2389.85009765625,2352.760009765625,2355.659912109375,0],["2022-09-20",2373.639892578125,2382.52001953125,2359.840087890625,2367.85009765625,0],["2022-09-21",2351.5400390625,2360.27001953125,2341.7900390625,2347.2099609375,0],["2022-09-22",2319.699951171875,2335.110107421875,2309.10009765625,2332.31005859375,0],["2022-09-23",2331.330078125,2334.06005859375,2285.7099609375,2290.0,0],["2022-09-26",2260.800048828125,2260.800048828125,2215.360107421875,2220.93994140625,0],["2022-09-27",2224.389892578125,2227.35009765625,2197.89990234375,2223.860107421875,0],["2022-09-28",2206.14990234375,2223.56005859375,2151.60009765625,2169.2900390625,0],["2022-09-29",2197.75,2210.610107421875,2170.139892578125,2170.929931640625,0],["2022-09-30",2161.110107421875,2177.199951171875,2134.77001953125,2155.489990234375,0],["2022-10-04",2189.510009765625,2212.3798828125,2180.840087890625,2209.3798828125,0],["2022-10-05",2248.85009765625,2253.929931640625,2204.030029296875,2215.219970703125,0],["2022-10-06",2230.429931640625,2250.8701171875,2223.360107421875,2237.860107421875,0],["2022-10-07",2217.840087890625,2245.8798828125,2215.080078125,2232.840087890625,0],["2022-10-11",2193.02001953125,2193.050048828125,2174.06005859375,2192.070068359375,0],["2022-10-12",2191.35009765625,2205.02001953125,2181.64990234375,2202.469970703125,0],["2022-10-13",2198.2900390625,2198.340087890625,2162.8701171875,2162.8701171875,0],["2022-10-14",2200.659912109375,2220.5400390625,2193.6298828125,2212.550048828125,0],["2022-10-17",2187.169921875,2221.050048828125,2177.659912109375,2219.7099609375,0],["2022-10-18",2249.14990234375,2251.739990234375,2220.7099609375,2249.949951171875,0],["2022-10-19",2249.35009765625,2266.800048828125,2234.590087890625,2237.43994140625,0],["2022-10-20",2225.530029296875,2231.52001953125,2200.43994140625,2218.090087890625,0],["2022-10-21",2210.590087890625,2224.0400390625,2204.639892578125,2213.1201171875,0],["2022-10-24",2248.260009765625,2256.669921875,2229.85009765625,2236.159912109375,0],["2022-10-25",2237.0400390625,2253.239990234375,2230.75,2235.070068359375,0],["2022-10-26",2240.699951171875,2258.110107421875,2234.489990234375,2249.56005859375,0],["2022-10-27",2266.070068359375,2290.56005859375,2262.02001953125,2288.780029296875,0],["2022-10-28",2276.72998046875,2292.64990234375,2266.43994140625,2268.39990234375,0],["2022-10-31",2293.75,2295.510009765625,2273.72998046875,2293.610107421875,0],["2022-11-01",2301.580078125,2335.570068359375,2297.570068359375,2335.219970703125,0],["2022-11-02",2326.050048828125,2346.320068359375,2323.3701171875,2336.8701171875,0],["2022-11-03",2297.449951171875,2342.860107421875,2296.43994140625,2329.169921875,0],["2022-11-04",2325.85009765625,2348.429931640625,2316.2900390625,2348.429931640625,0],["2022-11-07",2360.219970703125,2373.280029296875,2354.219970703125,2371.7900390625,0],["2022-11-08",2387.199951171875,2400.389892578125,2375.669921875,2399.0400390625,0],["2022-11-09",2408.5400390625,2429.64990234375,2403.639892578125,2424.409912109375,0],["2022-11-10",2405.77001953125,2426.10009765625,2401.989990234375,2402.22998046875,0],["2022-11-11",2466.89990234375,2486.4599609375,2463.510009765625,2483.159912109375,0],["2022-11-14",2485.179931640625,2499.429931640625,2470.60009765625,2474.64990234375,0],["2022-11-15",2482.760009765625,2485.199951171875,2463.64990234375,2480.330078125,0],["2022-11-16",2487.0,2487.0,2446.7900390625,2477.449951171875,0],["2022-11-17",2466.5,2467.389892578125,2442.89990234375,2442.89990234375,0],["2022-11-18",2448.1298828125,2471.8701171875,2442.8701171875,2444.47998046875,0],["2022-11-21",2446.050048828125,2448.139892578125,2409.360107421875,2419.5,0],["2022-11-22",2405.9599609375,2426.39990234375,2401.5,2405.27001953125,0],["2022-11-23",2424.360107421875,2427.280029296875,2407.580078125,2418.010009765625,0],["2022-11-24",2437.510009765625,2441.330078125,2428.1201171875,2441.330078125,0],["2022-11-25",2442.2099609375,2449.659912109375,2433.570068359375,2437.860107421875,0],["2022-11-28",2425.050048828125,2425.64990234375,2401.949951171875,2408.27001953125,0],["2022-11-29",2405.5400390625,2433.8701171875,2401.10009765625,2433.389892578125,0],["2022-11-30",2424.43994140625,2472.530029296875,2421.419921875,2472.530029296875,0],["2022-12-01",2501.429931640625,2501.429931640625,2474.330078125,2479.840087890625,0],["2022-12-02",2471.5,2471.5,2434.330078125,2434.330078125,0],["2022-12-05",2442.169921875,2442.219970703125,2413.050048828125,2419.320068359375,0],["2022-12-06",2397.699951171875,2416.8798828125,2390.199951171875,2393.159912109375,0],["2022-12-07",2385.8701171875,2394.8798828125,2377.97998046875,2382.81005859375,0],["2022-12-08",2386.89990234375,2387.949951171875,2357.199951171875,2371.080078125,0],["2022-12-09",2382.72998046875,2390.080078125,2367.25,2389.0400390625,0],["2022-12-12",2373.580078125,2381.8701171875,2368.469970703125,2373.02001953125,0],["2022-12-13",2385.050048828125,2388.27001953125,2364.8701171875,2372.39990234375,0],["2022-12-14",2380.81005859375,2400.179931640625,2379.43994140625,2399.25,0],["2022-12-15",2383.830078125,2392.110107421875,2360.949951171875,2360.969970703125,0],["2022-12-16",2329.75,2360.43994140625,2326.830078125,2360.02001953125,0],["2022-12-19",2350.780029296875,2358.760009765625,2342.280029296875,2352.169921875,0],["2022-12-20",2344.72998046875,2353.860107421875,2324.659912109375,2333.2900390625,0],["2022-12-21",2346.389892578125,2347.0,2325.780029296875,2328.949951171875,0],["2022-12-22",2340.0,2356.72998046875,2335.75,2356.72998046875,0],["2022-12-23",2325.860107421875,2333.080078125,2311.89990234375,2313.68994140625,0],["2022-12-26",2312.5400390625,2321.919921875,2304.199951171875,2317.139892578125,0],["2022-12-27",2327.52001953125,2335.989990234375,2321.47998046875,2332.7900390625,0],["2022-12-28",2296.449951171875,2296.449951171875,2276.89990234375,2280.449951171875,0],["2022-12-29",2265.72998046875,2272.669921875,2236.3798828125,2236.39990234375,0],["2023-01-02",2249.949951171875,2259.8798828125,2222.3701171875,2225.669921875,0],["2023-01-03",2230.97998046875,2230.97998046875,2180.669921875,2218.679931640625,0],["2023-01-04",2205.97998046875,2260.06005859375,2198.820068359375,2255.97998046875,0],["2023-01-05",2268.199951171875,2281.389892578125,2252.969970703125,2264.64990234375,0],["2023-01-06",2253.39990234375,2300.6201171875,2253.27001953125,2289.969970703125,0],["2023-01-09",2315.8701171875,2351.06005859375,2312.56005859375,2350.18994140625,0],["2023-01-10",2348.0400390625,2370.179931640625,2344.179931640625,2351.31005859375,0],["2023-01-11",2364.050048828125,2369.659912109375,2350.360107421875,2359.530029296875,0],["2023-01-12",2376.719970703125,2377.800048828125,2358.330078125,2365.10009765625,0],["2023-01-13",2377.340087890625,2397.010009765625,2375.780029296875,2386.090087890625,0],["2023-01-16",2390.06005859375,2410.219970703125,2387.610107421875,2399.860107421875,0],["2023-01-17",2400.919921875,2404.0,2374.64990234375,2379.389892578125,0],["2023-01-18",2380.360107421875,2383.0,2356.840087890625,2368.320068359375,0],["2023-01-19",2354.56005859375,2380.340087890625,2354.56005859375,2380.340087890625,0],["2023-01-20",2380.0,2395.969970703125,2372.570068359375,2395.260009765625,0],["2023-01-25",2426.580078125,2432.7099609375,2421.510009765625,2428.570068359375,0],["2023-01-26",2436.179931640625,2468.64990234375,2426.39990234375,2468.64990234375,0],["2023-01-27",2474.52001953125,2497.39990234375,2464.530029296875,2484.02001953125,0],["2023-01-30",2484.639892578125,2491.1298828125,2446.590087890625,2450.469970703125,0],["2023-01-31",2449.919921875,2457.47998046875,2423.3701171875,2425.080078125,0],["2023-02-01",2446.030029296875,2453.2900390625,2433.3701171875,2449.800048828125,0],["2023-02-02",2481.93994140625,2486.199951171875,2454.60009765625,2468.8798828125,0],["2023-02-03",2466.5400390625,2485.080078125,2460.2099609375,2480.39990234375,0],["2023-02-06",2461.820068359375,2469.419921875,2438.0400390625,2438.18994140625,0],["2023-02-07",2440.139892578125,2456.169921875,2432.39990234375,2451.7099609375,0],["2023-02-08",2469.419921875,2487.35009765625,2465.9599609375,2483.639892578125,0],["2023-02-09",2470.659912109375,2487.139892578125,2466.610107421875,2481.52001953125,0],["2023-02-10",2470.64990234375,2473.800048828125,2454.739990234375,2469.72998046875,0],["2023-02-13",2461.9599609375,2462.580078125,2440.860107421875,2452.699951171875,0],["2023-02-14",2471.330078125,2480.340087890625,2459.830078125,2465.639892578125,0],["2023-02-15",2473.090087890625,2473.43994140625,2424.159912109375,2427.89990234375,0],["2023-02-16",2444.06005859375,2475.989990234375,2442.070068359375,2475.47998046875,0],["2023-02-17",2447.659912109375,2471.510009765625,2445.739990234375,2451.2099609375,0],["2023-02-20",2453.25,2463.169921875,2430.27001953125,2455.1201171875,0],["2023-02-21",2457.510009765625,2466.070068359375,2446.0,2458.9599609375,0],["2023-02-22",2430.8701171875,2435.97998046875,2416.159912109375,2417.679931640625,0],["2023-02-23",2430.010009765625,2449.6201171875,2422.6201171875,2439.090087890625,0],["2023-02-24",2442.489990234375,2452.969970703125,2421.469970703125,2423.610107421875,0],["2023-02-27",2405.419921875,2405.56005859375,2383.760009765625,2402.639892578125,0],["2023-02-28",2417.580078125,2431.669921875,2407.2900390625,2412.85009765625,0],["2023-03-02",2414.610107421875,2440.590087890625,2411.85009765625,2427.85009765625,0],["2023-03-03",2438.72998046875,2442.10009765625,2423.080078125,2432.070068359375,0],["2023-03-06",2452.4599609375,2464.449951171875,2441.070068359375,2462.6201171875,0],["2023-03-07",2457.0400390625,2475.72998046875,2455.64990234375,2463.35009765625,0],["2023-03-08",2435.580078125,2442.610107421875,2426.52001953125,2431.909912109375,0],["2023-03-09",2440.7900390625,2444.199951171875,2416.25,2419.090087890625,0],["2023-03-10",2389.820068359375,2400.8701171875,2383.18994140625,2394.590087890625,0],["2023-03-13",2400.449951171875,2413.239990234375,2369.7900390625,2410.60009765625,0],["2023-03-14",2390.360107421875,2390.780029296875,2348.18994140625,2348.969970703125,0],["2023-03-15",2380.090087890625,2395.360107421875,2370.77001953125,2379.719970703125,0],["2023-03-16",2357.97998046875,2382.7900390625,2346.110107421875,2377.909912109375,0],["2023-03-17",2403.699951171875,2405.35009765625,2382.800048828125,2395.68994140625,0],["2023-03-20",2391.8701171875,2405.989990234375,2378.699951171875,2379.199951171875,0],["2023-03-21",2396.5400390625,2399.52001953125,2383.169921875,2388.35009765625,0],["2023-03-22",2411.25,2417.469970703125,2402.780029296875,2416.9599609375,0],["2023-03-23",2398.27001953125,2424.47998046875,2397.909912109375,2424.47998046875,0],["2023-03-24",2421.27001953125,2423.760009765625,2399.489990234375,2414.9599609375,0],["2023-03-27",2423.93994140625,2423.93994140625,2395.969970703125,2409.219970703125,0],["2023-03-28",2418.68994140625,2434.93994140625,2415.340087890625,2434.93994140625,0],["2023-03-29",2432.6298828125,2443.949951171875,2428.610107421875,2443.919921875,0],["2023-03-30",2452.969970703125,2462.699951171875,2439.429931640625,2453.159912109375,0],["2023-03-31",2459.93994140625,2481.239990234375,2456.5400390625,2476.860107421875,0],["2023-04-03",2485.81005859375,2485.81005859375,2467.590087890625,2472.340087890625,0],["2023-04-04",2475.8701171875,2489.7099609375,2472.7900390625,2480.510009765625,0],["2023-04-05",2482.610107421875,2497.610107421875,2478.669921875,2495.2099609375,0],["2023-04-06",2488.0,2488.0,2458.5,2459.22998046875,0],["2023-04-07",2478.639892578125,2493.06005859375,2473.889892578125,2490.409912109375,0],["2023-04-10",2491.679931640625,2519.989990234375,2490.169921875,2512.080078125,0],["2023-04-11",2523.330078125,2550.969970703125,2514.419921875,2547.860107421875,0],["2023-04-12",2546.360107421875,2561.3701171875,2536.22998046875,2550.639892578125,0],["2023-04-13",2534.7099609375,2561.659912109375,2531.070068359375,2561.659912109375,0],["2023-04-14",2580.10009765625,2581.739990234375,2560.530029296875,2571.489990234375,0],["2023-04-17",2570.300048828125,2577.080078125,2561.139892578125,2575.909912109375,0],["2023-04-18",2582.22998046875,2582.22998046875,2557.18994140625,2571.090087890625,0],["2023-04-19",2570.06005859375,2582.110107421875,2568.4599609375,2575.080078125,0],["2023-04-20",2566.06005859375,2573.93994140625,2552.06005859375,2563.110107421875,0],["2023-04-21",2556.699951171875,2559.43994140625,2532.320068359375,2544.39990234375,0],["2023-04-24",2538.360107421875,2541.889892578125,2518.72998046875,2523.5,0],["2023-04-25",2531.35009765625,2531.35009765625,2472.330078125,2489.02001953125,0],["2023-04-26",2489.489990234375,2498.56005859375,2481.3798828125,2484.830078125,0],["2023-04-27",2484.31005859375,2499.010009765625,2465.830078125,2495.81005859375,0],["2023-04-28",2511.7900390625,2517.1298828125,2489.580078125,2501.530029296875,0],["2023-05-02",2504.010009765625,2524.419921875,2503.2099609375,2524.389892578125,0],["2023-05-03",2510.18994140625,2514.3701171875,2497.830078125,2501.39990234375,0],["2023-05-04",2494.820068359375,2502.139892578125,2486.090087890625,2500.93994140625,0],["2023-05-08",2518.530029296875,2525.840087890625,2511.1298828125,2513.2099609375,0],["2023-05-09",2512.340087890625,2514.81005859375,2495.6298828125,2510.06005859375,0],["2023-05-10",2505.9599609375,2510.1298828125,2488.419921875,2496.510009765625,0],["2023-05-11",2505.570068359375,2513.820068359375,2490.080078125,2491.0,0],["2023-05-12",2487.35009765625,2487.35009765625,2472.449951171875,2475.419921875,0],["2023-05-15",2469.800048828125,2479.35009765625,2455.989990234375,2479.35009765625,0],["2023-05-16",2494.39990234375,2498.5400390625,2474.89990234375,2480.239990234375,0],["2023-05-17",2479.64990234375,2498.3701171875,2475.02001953125,2494.659912109375,0],["2023-05-18",2511.090087890625,2515.39990234375,2500.010009765625,2515.39990234375,0],["2023-05-19",2530.830078125,2538.31005859375,2524.889892578125,2537.7900390625,0],["2023-05-22",2540.030029296875,2564.090087890625,2533.5,2557.080078125,0],["2023-05-23",2565.800048828125,2577.320068359375,2561.10009765625,2567.550048828125,0],["2023-05-24",2557.110107421875,2572.2099609375,2555.0400390625,2567.449951171875,0],["2023-05-25",2570.639892578125,2575.050048828125,2551.489990234375,2554.68994140625,0],["2023-05-26",2561.93994140625,2567.5,2553.7900390625,2558.81005859375,0],["2023-05-30",2582.409912109375,2586.219970703125,2574.820068359375,2585.52001953125,0],["2023-05-31",2586.030029296875,2596.31005859375,2575.97998046875,2577.1201171875,0],["2023-06-01",2572.56005859375,2580.14990234375,2565.0,2569.169921875,0],["2023-06-02",2586.27001953125,2601.3798828125,2583.8798828125,2601.360107421875,0],["2023-06-05",2617.429931640625,2618.6201171875,2608.010009765625,2615.409912109375,0],["2023-06-07",2623.4599609375,2629.919921875,2613.679931640625,2615.60009765625,0],["2023-06-08",2609.2099609375,2612.389892578125,2595.330078125,2610.85009765625,0],["2023-06-09",2624.14990234375,2644.699951171875,2618.449951171875,2641.159912109375,0],["2023-06-12",2647.489990234375,2650.449951171875,2623.429931640625,2629.35009765625,0],["2023-06-13",2644.429931640625,2645.6201171875,2633.52001953125,2637.949951171875,0],["2023-06-14",2640.81005859375,2642.860107421875,2614.25,2619.080078125,0],["2023-06-15",2629.239990234375,2634.219970703125,2602.52001953125,2608.5400390625,0],["2023-06-16",2623.570068359375,2625.7900390625,2612.2099609375,2625.7900390625,0],["2023-06-19",2618.06005859375,2619.43994140625,2600.489990234375,2609.5,0],["2023-06-20",2602.830078125,2610.030029296875,2596.820068359375,2604.909912109375,0],["2023-06-21",2599.18994140625,2600.969970703125,2579.52001953125,2582.6298828125,0],["2023-06-22",2575.64990234375,2597.760009765625,2575.64990234375,2593.699951171875,0],["2023-06-23",2599.0400390625,2600.81005859375,2568.070068359375,2570.10009765625,0],["2023-06-26",2568.64990234375,2585.31005859375,2562.030029296875,2582.199951171875,0],["2023-06-27",2581.02001953125,2582.0,2568.52001953125,2581.389892578125,0],["2023-06-28",2590.52001953125,2590.52001953125,2559.4599609375,2564.18994140625,0],["2023-06-29",2564.02001953125,2577.68994140625,2550.02001953125,2550.02001953125,0],["2023-06-30",2558.429931640625,2571.030029296875,2541.719970703125,2564.280029296875,0],["2023-07-03",2580.889892578125,2604.6298828125,2580.489990234375,2602.469970703125,0],["2023-07-04",2604.719970703125,2607.659912109375,2591.860107421875,2593.31005859375,0],["2023-07-05",2593.469970703125,2601.989990234375,2578.659912109375,2579.0,0],["2023-07-06",2574.75,2575.449951171875,2550.669921875,2556.2900390625,0],["2023-07-07",2547.409912109375,2547.409912109375,2515.070068359375,2526.7099609375,0],["2023-07-10",2528.080078125,2539.6298828125,2517.669921875,2520.699951171875,0],["2023-07-11",2538.840087890625,2562.489990234375,2534.47998046875,2562.489990234375,0],["2023-07-12",2557.610107421875,2574.72998046875,2554.260009765625,2574.719970703125,0],["2023-07-13",2589.889892578125,2602.2099609375,2587.75,2591.22998046875,0],["2023-07-14",2607.469970703125,2628.300048828125,2603.360107421875,2628.300048828125,0],["2023-07-17",2617.669921875,2627.1201171875,2611.550048828125,2619.0,0],["2023-07-18",2624.590087890625,2626.889892578125,2600.669921875,2607.6201171875,0],["2023-07-19",2622.239990234375,2622.5400390625,2598.52001953125,2608.239990234375,0],["2023-07-20",2595.3798828125,2611.340087890625,2589.2900390625,2600.22998046875,0],["2023-07-21",2581.06005859375,2609.760009765625,2570.580078125,2609.760009765625,0],["2023-07-24",2608.469970703125,2636.06005859375,2595.2099609375,2628.530029296875,0],["2023-07-25",2643.35009765625,2646.7099609375,2621.60009765625,2636.4599609375,0],["2023-07-26",2638.760009765625,2639.2099609375,2580.97998046875,2592.360107421875,0],["2023-07-27",2599.820068359375,2617.610107421875,2586.360107421875,2603.81005859375,0],["2023-07-28",2593.669921875,2609.5400390625,2586.330078125,2608.320068359375,0],["2023-07-31",2628.8701171875,2639.449951171875,2622.2099609375,2632.580078125,0],["2023-08-01",2644.340087890625,2668.2099609375,2639.10009765625,2667.070068359375,0],["2023-08-02",2651.530029296875,2660.89990234375,2611.77001953125,2616.469970703125,0],["2023-08-03",2624.760009765625,2625.449951171875,2591.300048828125,2605.389892578125,0],["2023-08-04",2606.169921875,2612.300048828125,2598.3798828125,2602.800048828125,0],["2023-08-07",2591.580078125,2607.360107421875,2580.7099609375,2580.7099609375,0],["2023-08-08",2598.2900390625,2601.409912109375,2568.14990234375,2573.97998046875,0],["2023-08-09",2580.60009765625,2608.97998046875,2576.2099609375,2605.1201171875,0],["2023-08-10",2592.39990234375,2601.56005859375,2590.02001953125,2601.56005859375,0],["2023-08-11",2611.25,2616.840087890625,2589.93994140625,2591.260009765625,0],["2023-08-14",2586.510009765625,2592.909912109375,2561.8798828125,2570.8701171875,0],["2023-08-16",2550.1298828125,2550.530029296875,2520.8701171875,2525.639892578125,0],["2023-08-17",2512.919921875,2520.56005859375,2482.06005859375,2519.85009765625,0],["2023-08-18",2495.179931640625,2519.60009765625,2489.6298828125,2504.5,0],["2023-08-21",2511.699951171875,2524.409912109375,2505.590087890625,2508.800048828125,0],["2023-08-22",2528.389892578125,2533.429931640625,2509.530029296875,2515.739990234375,0],["2023-08-23",2510.0,2517.510009765625,2499.889892578125,2505.5,0],["2023-08-24",2531.780029296875,2539.43994140625,2520.72998046875,2537.679931640625,0],["2023-08-25",2505.389892578125,2526.3701171875,2502.050048828125,2519.139892578125,0],["2023-08-28",2519.139892578125,2543.409912109375,2519.139892578125,2543.409912109375,0],["2023-08-29",2550.760009765625,2556.97998046875,2545.27001953125,2552.159912109375,0],["2023-08-30",2575.419921875,2578.6201171875,2561.219970703125,2561.219970703125,0],["2023-08-31",2564.449951171875,2568.06005859375,2547.719970703125,2556.27001953125,0],["2023-09-01",2551.929931640625,2568.419921875,2551.0400390625,2563.7099609375,0],["2023-09-04",2566.929931640625,2584.550048828125,2560.320068359375,2584.550048828125,0],["2023-09-05",2578.909912109375,2586.64990234375,2575.18994140625,2582.179931640625,0],["2023-09-06",2577.409912109375,2585.97998046875,2560.090087890625,2563.340087890625,0],["2023-09-07",2554.8701171875,2562.419921875,2539.239990234375,2548.260009765625,0],["2023-09-08",2546.070068359375,2550.9599609375,2530.050048828125,2547.679931640625,0],["2023-09-11",2549.8798828125,2556.889892578125,2540.43994140625,2556.8798828125,0],["2023-09-12",2566.419921875,2568.550048828125,2535.14990234375,2536.580078125,0],["2023-09-13",2536.219970703125,2549.3798828125,2528.179931640625,2534.699951171875,0],["2023-09-14",2544.889892578125,2572.889892578125,2541.110107421875,2572.889892578125,0],["2023-09-15",2574.97998046875,2611.0,2572.3701171875,2601.280029296875,0],["2023-09-18",2588.68994140625,2596.550048828125,2573.260009765625,2574.719970703125,0],["2023-09-19",2579.360107421875,2583.25,2555.4599609375,2559.2099609375,0],["2023-09-20",2556.550048828125,2566.6201171875,2551.1201171875,2559.739990234375,0],["2023-09-21",2544.81005859375,2549.6298828125,2514.9599609375,2514.969970703125,0],["2023-09-22",2491.449951171875,2513.260009765625,2486.139892578125,2508.1298828125,0],["2023-09-25",2504.10009765625,2509.3798828125,2486.43994140625,2495.760009765625,0],["2023-09-26",2493.639892578125,2495.0,2461.590087890625,2462.969970703125,0],["2023-09-27",2447.989990234375,2469.719970703125,2445.510009765625,2465.070068359375,0],["2023-10-04",2435.780029296875,2435.780029296875,2402.840087890625,2405.68994140625,0],["2023-10-05",2423.35009765625,2426.610107421875,2402.5,2403.60009765625,0],["2023-10-06",2408.81005859375,2421.179931640625,2403.919921875,2408.72998046875,0],["2023-10-10",2436.580078125,2448.239990234375,2402.43994140625,2402.580078125,0],["2023-10-11",2436.52001953125,2463.56005859375,2436.52001953125,2450.080078125,0],["2023-10-12",2465.18994140625,2479.820068359375,2464.840087890625,2479.820068359375,0],["2023-10-13",2460.85009765625,2466.6201171875,2452.830078125,2456.14990234375,0],["2023-10-16",2442.429931640625,2453.77001953125,2422.52001953125,2436.239990234375,0],["2023-10-17",2454.139892578125,2466.8701171875,2449.419921875,2460.169921875,0],["2023-10-18",2452.050048828125,2465.330078125,2450.780029296875,2462.60009765625,0],["2023-10-19",2431.919921875,2433.449951171875,2412.550048828125,2415.800048828125,0],["2023-10-20",2391.5400390625,2394.669921875,2364.010009765625,2375.0,0],["2023-10-23",2370.070068359375,2375.7900390625,2354.699951171875,2357.02001953125,0],["2023-10-24",2371.550048828125,2384.139892578125,2326.669921875,2383.510009765625,0],["2023-10-25",2389.22998046875,2389.89990234375,2362.68994140625,2363.169921875,0],["2023-10-26",2325.820068359375,2330.550048828125,2299.080078125,2299.080078125,0],["2023-10-27",2311.590087890625,2321.840087890625,2293.050048828125,2302.81005859375,0],["2023-10-30",2292.340087890625,2317.75,2292.340087890625,2310.550048828125,0],["2023-10-31",2318.389892578125,2322.449951171875,2273.969970703125,2277.989990234375,0],["2023-11-01",2292.889892578125,2312.14990234375,2288.639892578125,2301.56005859375,0],["2023-11-02",2334.9599609375,2351.909912109375,2333.409912109375,2343.1201171875,0],["2023-11-03",2365.590087890625,2370.280029296875,2351.830078125,2368.340087890625,0],["2023-11-06",2399.800048828125,2502.3701171875,2395.030029296875,2502.3701171875,0],["2023-11-07",2476.35009765625,2476.35009765625,2418.739990234375,2443.9599609375,0],["2023-11-08",2460.219970703125,2468.429931640625,2418.139892578125,2421.6201171875,0],["2023-11-09",2425.929931640625,2437.89990234375,2413.0400390625,2427.080078125,0],["2023-11-10",2406.39990234375,2413.6201171875,2393.639892578125,2409.659912109375,0],["2023-11-13",2431.239990234375,2435.320068359375,2399.0400390625,2403.760009765625,0],["2023-11-14",2424.929931640625,2442.3701171875,2422.969970703125,2433.25,0],["2023-11-15",2482.2099609375,2487.419921875,2468.429931640625,2486.669921875,0],["2023-11-16",2483.47998046875,2491.97998046875,2472.68994140625,2488.179931640625,0],["2023-11-17",2477.429931640625,2481.10009765625,2463.590087890625,2469.85009765625,0],["2023-11-20",2464.719970703125,2499.75,2464.0400390625,2491.199951171875,0],["2023-11-21",2504.699951171875,2517.739990234375,2500.909912109375,2510.419921875,0],["2023-11-22",2493.169921875,2516.719970703125,2490.429931640625,2511.699951171875,0],["2023-11-23",2515.830078125,2522.199951171875,2507.300048828125,2514.9599609375,0],["2023-11-24",2517.8798828125,2521.56005859375,2496.6298828125,2496.6298828125,0],["2023-11-27",2501.830078125,2511.3701171875,2489.179931640625,2495.659912109375,0],["2023-11-28",2506.139892578125,2522.449951171875,2502.260009765625,2521.760009765625,0],["2023-11-29",2518.800048828125,2523.97998046875,2501.43994140625,2519.81005859375,0],["2023-11-30",2512.110107421875,2535.2900390625,2507.800048828125,2535.2900390625,0],["2023-12-01",2520.489990234375,2520.489990234375,2504.06005859375,2505.010009765625,0],["2023-12-04",2522.219970703125,2525.6298828125,2510.52001953125,2514.949951171875,0],["2023-12-05",2507.449951171875,2509.739990234375,2492.550048828125,2494.280029296875,0],["2023-12-06",2503.570068359375,2509.669921875,2495.3798828125,2495.3798828125,0],["2023-12-07",2493.139892578125,2499.72998046875,2481.0,2492.070068359375,0],["2023-12-08",2510.239990234375,2521.580078125,2507.139892578125,2517.85009765625,0],["2023-12-11",2524.7900390625,2528.889892578125,2512.449951171875,2525.360107421875,0],["2023-12-12",2535.110107421875,2543.06005859375,2529.739990234375,2535.27001953125,0],["2023-12-13",2531.22998046875,2531.22998046875,2509.889892578125,2510.659912109375,0],["2023-12-14",2547.739990234375,2549.64990234375,2532.159912109375,2544.179931640625,0],["2023-12-15",2558.43994140625,2574.22998046875,2555.300048828125,2563.56005859375,0],["2023-12-18",2568.77001953125,2573.1298828125,2556.050048828125,2566.860107421875,0],["2023-12-19",2564.81005859375,2570.06005859375,2556.52001953125,2568.550048828125,0],["2023-12-20",2586.989990234375,2615.3798828125,2584.85009765625,2614.300048828125,0],["2023-12-21",2598.3701171875,2610.81005859375,2587.159912109375,2600.02001953125,0],["2023-12-22",2617.719970703125,2621.3701171875,2599.510009765625,2599.510009765625,0],["2023-12-26",2609.43994140625,2612.139892578125,2594.64990234375,2602.590087890625,0],["2023-12-27",2599.35009765625,2613.5,2590.080078125,2613.5,0],["2023-12-28",2616.27001953125,2655.280029296875,2611.719970703125,2655.280029296875,0],["2024-01-02",2645.469970703125,2675.800048828125,2641.8798828125,2669.81005859375,0],["2024-01-03",2643.5400390625,2643.719970703125,2607.31005859375,2607.31005859375,0],["2024-01-04",2592.43994140625,2602.639892578125,2580.090087890625,2587.02001953125,0],["2024-01-05",2586.889892578125,2592.2900390625,2572.60009765625,2578.080078125,0],["2024-01-08",2584.22998046875,2591.679931640625,2566.340087890625,2567.820068359375,0],["2024-01-09",2598.31005859375,2599.3701171875,2556.0,2561.239990234375,0],["2024-01-10",2563.969970703125,2568.18994140625,2539.820068359375,2541.97998046875,0],["2024-01-11",2543.030029296875,2557.300048828125,2540.27001953125,2540.27001953125,0],["2024-01-12",2536.550048828125,2543.830078125,2517.760009765625,2525.050048828125,0],["2024-01-15",2525.68994140625,2536.06005859375,2515.840087890625,2525.989990234375,0],["2024-01-16",2516.27001953125,2524.35009765625,2491.1298828125,2497.590087890625,0],["2024-01-17",2501.22998046875,2503.909912109375,2435.340087890625,2435.89990234375,0],["2024-01-18",2439.9599609375,2453.969970703125,2429.1201171875,2440.0400390625,0],["2024-01-19",2468.429931640625,2479.0,2455.5,2472.739990234375,0],["2024-01-22",2489.570068359375,2490.68994140625,2464.35009765625,2464.35009765625,0],["2024-01-23",2478.320068359375,2482.840087890625,2464.239990234375,2478.610107421875,0],["2024-01-24",2476.219970703125,2476.219970703125,2454.340087890625,2469.68994140625,0],["2024-01-25",2467.72998046875,2474.010009765625,2452.360107421875,2470.340087890625,0],["2024-01-26",2458.050048828125,2502.610107421875,2453.449951171875,2478.56005859375,0],["2024-01-29",2490.929931640625,2516.919921875,2483.81005859375,2500.64990234375,0],["2024-01-30",2523.679931640625,2528.5400390625,2498.81005859375,2498.81005859375,0],["2024-01-31",2487.89990234375,2502.449951171875,2486.969970703125,2497.090087890625,0],["2024-02-01",2491.929931640625,2542.4599609375,2491.929931640625,2542.4599609375,0],["2024-02-02",2559.39990234375,2615.340087890625,2559.389892578125,2615.31005859375,0],["2024-02-05",2612.77001953125,2612.77001953125,2562.5,2591.31005859375,0],["2024-02-06",2584.199951171875,2599.179931640625,2563.8701171875,2576.199951171875,0],["2024-02-07",2592.590087890625,2625.239990234375,2588.090087890625,2609.580078125,0],["2024-02-08",2620.260009765625,2629.510009765625,2610.2099609375,2620.320068359375,0],["2024-02-13",2644.169921875,2656.8701171875,2640.9599609375,2649.639892578125,0],["2024-02-14",2609.60009765625,2627.31005859375,2601.989990234375,2620.419921875,0],["2024-02-15",2643.81005859375,2643.860107421875,2613.800048828125,2613.800048828125,0],["2024-02-16",2635.6298828125,2648.760009765625,2625.010009765625,2648.760009765625,0],["2024-02-19",2653.1201171875,2683.389892578125,2653.1201171875,2680.260009765625,0],["2024-02-20",2671.550048828125,2673.840087890625,2643.929931640625,2657.7900390625,0],["2024-02-21",2656.919921875,2670.949951171875,2644.0400390625,2653.31005859375,0],["2024-02-22",2671.68994140625,2671.68994140625,2653.989990234375,2664.27001953125,0],["2024-02-23",2681.030029296875,2694.800048828125,2665.2099609375,2667.699951171875,0],["2024-02-26",2657.35009765625,2659.60009765625,2629.780029296875,2647.080078125,0],["2024-02-27",2654.760009765625,2654.760009765625,2619.3798828125,2625.050048828125,0],["2024-02-28",2629.110107421875,2657.320068359375,2623.14990234375,2652.2900390625,0],["2024-02-29",2643.47998046875,2647.56005859375,2628.6201171875,2642.360107421875,0],["2024-03-04",2664.52001953125,2682.800048828125,2662.320068359375,2674.27001953125,0],["2024-03-05",2660.800048828125,2684.830078125,2649.35009765625,2649.39990234375,0],["2024-03-06",2638.840087890625,2649.780029296875,2630.159912109375,2641.489990234375,0],["2024-03-07",2653.97998046875,2660.260009765625,2633.570068359375,2647.6201171875,0],["2024-03-08",2676.7900390625,2688.0,2668.3798828125,2680.35009765625,0],["2024-03-11",2665.580078125,2677.2099609375,2658.739990234375,2659.840087890625,0],["2024-03-12",2673.469970703125,2686.139892578125,2659.719970703125,2681.81005859375,0],["2024-03-13",2694.7099609375,2701.449951171875,2679.5400390625,2693.570068359375,0],["2024-03-14",2698.3701171875,2718.760009765625,2696.31005859375,2718.760009765625,0],["2024-03-15",2701.909912109375,2705.590087890625,2666.840087890625,2666.840087890625,0],["2024-03-18",2678.52001953125,2688.070068359375,2665.280029296875,2685.840087890625,0],["2024-03-19",2673.570068359375,2673.570068359375,2645.139892578125,2656.169921875,0],["2024-03-20",2680.699951171875,2692.52001953125,2674.090087890625,2690.139892578125,0],["2024-03-21",2731.179931640625,2755.449951171875,2724.25,2754.860107421875,0],["2024-03-22",2751.14990234375,2763.06005859375,2738.179931640625,2748.56005859375,0],["2024-03-25",2756.590087890625,2763.6298828125,2731.699951171875,2737.570068359375,0],["2024-03-26",2756.419921875,2779.39990234375,2752.27001953125,2757.090087890625,0],["2024-03-27",2745.0,2762.030029296875,2745.0,2755.110107421875,0],["2024-03-28",2753.219970703125,2756.860107421875,2742.679931640625,2745.820068359375,0],["2024-03-29",2757.27001953125,2757.550048828125,2739.1201171875,2746.6298828125,0],["2024-04-01",2766.239990234375,2769.8701171875,2747.39990234375,2747.860107421875,0],["2024-04-02",2744.14990234375,2760.330078125,2737.18994140625,2753.159912109375,0],["2024-04-03",2730.679931640625,2732.2900390625,2706.969970703125,2706.969970703125,0],["2024-04-04",2738.239990234375,2746.389892578125,2727.10009765625,2742.0,0],["2024-04-05",2713.9599609375,2730.469970703125,2705.31005859375,2714.2099609375,0],["2024-04-08",2718.760009765625,2725.580078125,2706.739990234375,2717.64990234375,0],["2024-04-09",2733.22998046875,2741.22998046875,2703.9599609375,2705.159912109375,0],["2024-04-11",2665.39990234375,2718.070068359375,2661.919921875,2706.9599609375,0],["2024-04-12",2710.889892578125,2712.449951171875,2678.2099609375,2681.820068359375,0],["2024-04-15",2661.360107421875,2673.260009765625,2641.159912109375,2670.429931640625,0],["2024-04-16",2644.169921875,2647.60009765625,2601.449951171875,2609.6298828125,0],["2024-04-17",2619.14990234375,2626.6298828125,2584.179931640625,2584.179931640625,0],["2024-04-18",2595.4599609375,2642.030029296875,2593.260009765625,2634.699951171875,0],["2024-04-19",2600.68994140625,2609.89990234375,2553.550048828125,2591.860107421875,0],["2024-04-22",2615.719970703125,2629.43994140625,2604.3701171875,2629.43994140625,0],["2024-04-23",2632.14990234375,2641.780029296875,2619.719970703125,2623.02001953125,0],["2024-04-24",2662.840087890625,2677.85009765625,2662.840087890625,2675.75,0],["2024-04-25",2646.800048828125,2656.510009765625,2628.6201171875,2628.6201171875,0],["2024-04-26",2650.93994140625,2662.10009765625,2641.35009765625,2656.330078125,0],["2024-04-29",2675.4599609375,2687.43994140625,2665.2099609375,2687.43994140625,0],["2024-04-30",2693.219970703125,2710.22998046875,2687.2900390625,2692.06005859375,0],["2024-05-02",2679.0400390625,2692.469970703125,2678.840087890625,2683.64990234375,0],["2024-05-03",2704.31005859375,2705.260009765625,2676.6298828125,2676.6298828125,0],["2024-05-07",2718.169921875,2734.360107421875,2716.6201171875,2734.360107421875,0],["2024-05-08",2732.110107421875,2745.050048828125,2727.929931640625,2745.050048828125,0],["2024-05-09",2743.2900390625,2749.139892578125,2710.25,2712.139892578125,0],["2024-05-10",2737.949951171875,2743.580078125,2723.2099609375,2727.6298828125,0],["2024-05-13",2735.199951171875,2738.3798828125,2713.919921875,2727.2099609375,0],["2024-05-14",2732.97998046875,2735.820068359375,2722.739990234375,2730.340087890625,0],["2024-05-16",2770.27001953125,2773.4599609375,2748.219970703125,2753.0,0],["2024-05-17",2751.469970703125,2752.169921875,2724.6201171875,2724.6201171875,0],["2024-05-20",2741.239990234375,2756.409912109375,2734.639892578125,2742.139892578125,0],["2024-05-21",2733.030029296875,2734.47998046875,2719.739990234375,2724.179931640625,0],["2024-05-22",2723.4599609375,2733.070068359375,2707.8701171875,2723.4599609375,0],["2024-05-23",2719.030029296875,2734.27001953125,2704.0,2721.81005859375,0],["2024-05-24",2693.64990234375,2696.989990234375,2681.169921875,2687.60009765625,0],["2024-05-27",2697.159912109375,2725.080078125,2693.659912109375,2722.989990234375,0],["2024-05-28",2715.52001953125,2730.1201171875,2714.340087890625,2722.85009765625,0],["2024-05-29",2719.56005859375,2721.6298828125,2677.070068359375,2677.300048828125,0],["2024-05-30",2666.6298828125,2666.6298828125,2635.43994140625,2635.43994140625,0],["2024-05-31",2657.8701171875,2664.47998046875,2635.77001953125,2636.52001953125,0],["2024-06-03",2657.81005859375,2690.72998046875,2657.81005859375,2682.52001953125,0],["2024-06-04",2668.72998046875,2679.469970703125,2659.429931640625,2662.10009765625,0],["2024-06-05",2681.110107421875,2697.429931640625,2667.6298828125,2689.5,0],["2024-06-07",2718.25,2729.6298828125,2705.22998046875,2722.669921875,0],["2024-06-10",2698.7099609375,2718.889892578125,2689.18994140625,2701.169921875,0],["2024-06-11",2716.719970703125,2718.8798828125,2702.169921875,2705.320068359375,0],["2024-06-12",2709.64990234375,2730.300048828125,2707.43994140625,2728.169921875,0],["2024-06-13",2764.179931640625,2776.719970703125,2752.610107421875,2754.889892578125,0],["2024-06-14",2759.219970703125,2769.159912109375,2750.860107421875,2758.419921875,0],["2024-06-17",2754.830078125,2759.860107421875,2741.030029296875,2744.10009765625,0],["2024-06-18",2765.699951171875,2772.35009765625,2759.030029296875,2763.919921875,0],["2024-06-19",2786.159912109375,2799.320068359375,2786.159912109375,2797.330078125,0],["2024-06-20",2802.10009765625,2812.6201171875,2796.3701171875,2807.6298828125,0],["2024-06-21",2794.8701171875,2797.0,2777.330078125,2784.260009765625,0],["2024-06-24",2772.85009765625,2782.89990234375,2758.090087890625,2764.72998046875,0],["2024-06-25",2765.760009765625,2780.419921875,2765.760009765625,2774.389892578125,0],["2024-06-26",2767.429931640625,2792.070068359375,2762.97998046875,2792.050048828125,0],["2024-06-27",2767.6201171875,2784.330078125,2761.550048828125,2784.06005859375,0],["2024-06-28",2792.7900390625,2797.820068359375,2782.39990234375,2797.820068359375,0],["2024-07-01",2792.9599609375,2805.949951171875,2783.97998046875,2804.31005859375,0],["2024-07-02",2798.64990234375,2805.419921875,2776.6201171875,2780.860107421875,0],["2024-07-03",2797.139892578125,2799.699951171875,2774.7099609375,2794.010009765625,0],["2024-07-04",2817.06005859375,2824.93994140625,2808.8798828125,2824.93994140625,0],["2024-07-05",2836.2099609375,2871.9599609375,2836.2099609375,2862.22998046875,0],["2024-07-08",2862.580078125,2868.989990234375,2855.530029296875,2857.760009765625,0],["2024-07-09",2872.6298828125,2875.3701171875,2854.1298828125,2867.3798828125,0],["2024-07-10",2863.050048828125,2871.56005859375,2858.8701171875,2867.989990234375,0],["2024-07-11",2888.760009765625,2896.429931640625,2879.280029296875,2891.35009765625,0],["2024-07-12",2867.75,2872.25,2844.8798828125,2857.0,0],["2024-07-15",2869.14990234375,2872.89990234375,2848.929931640625,2860.919921875,0],["2024-07-16",2861.7099609375,2872.2099609375,2857.070068359375,2866.090087890625,0],["2024-07-17",2865.89990234375,2868.580078125,2841.330078125,2843.2900390625,0],["2024-07-18",2805.639892578125,2824.35009765625,2799.02001953125,2824.35009765625,0],["2024-07-19",2800.2099609375,2802.679931640625,2776.989990234375,2795.4599609375,0],["2024-07-22",2790.989990234375,2795.1201171875,2752.6298828125,2763.510009765625,0],["2024-07-23",2788.830078125,2796.919921875,2765.81005859375,2774.2900390625,0],["2024-07-24",2755.5,2778.31005859375,2748.64990234375,2758.7099609375,0],["2024-07-25",2721.2900390625,2725.14990234375,2703.860107421875,2710.64990234375,0],["2024-07-26",2724.989990234375,2738.39990234375,2715.75,2731.89990234375,0],["2024-07-29",2748.320068359375,2776.860107421875,2742.68994140625,2765.530029296875,0],["2024-07-30",2744.39990234375,2754.530029296875,2732.820068359375,2738.18994140625,0],["2024-07-31",2745.580078125,2770.699951171875,2733.6298828125,2770.68994140625,0],["2024-08-01",2787.27001953125,2794.110107421875,2772.969970703125,2777.679931640625,0],["2024-08-02",2719.389892578125,2725.050048828125,2666.39990234375,2676.18994140625,0],["2024-08-05",2611.300048828125,2611.300048828125,2386.9599609375,2441.550048828125,0],["2024-08-06",2533.340087890625,2578.77001953125,2491.469970703125,2522.14990234375,0],["2024-08-07",2515.27001953125,2594.830078125,2510.820068359375,2568.409912109375,0],["2024-08-08",2530.2099609375,2570.340087890625,2518.52001953125,2556.72998046875,0],["2024-08-09",2603.080078125,2603.080078125,2575.89990234375,2588.429931640625,0],["2024-08-12",2602.159912109375,2622.860107421875,2602.010009765625,2618.300048828125,0],["2024-08-13",2624.5,2636.1201171875,2607.52001953125,2621.5,0],["2024-08-14",2649.110107421875,2653.7099609375,2632.43994140625,2644.5,0],["2024-08-16",2695.489990234375,2699.610107421875,2680.739990234375,2697.22998046875,0],["2024-08-19",2697.969970703125,2699.840087890625,2664.280029296875,2674.360107421875,0],["2024-08-20",2699.739990234375,2706.050048828125,2686.06005859375,2696.6298828125,0],["2024-08-21",2687.199951171875,2704.97998046875,2684.610107421875,2701.1298828125,0],["2024-08-22",2710.949951171875,2711.3798828125,2690.35009765625,2707.669921875,0],["2024-08-23",2690.800048828125,2712.840087890625,2689.5400390625,2701.68994140625,0],["2024-08-26",2716.8798828125,2718.469970703125,2688.7900390625,2698.010009765625,0],["2024-08-27",2696.239990234375,2700.179931640625,2681.919921875,2689.25,0],["2024-08-28",2690.590087890625,2695.510009765625,2671.590087890625,2689.830078125,0],["2024-08-29",2657.179931640625,2672.89990234375,2649.56005859375,2662.280029296875,0],["2024-08-30",2676.719970703125,2686.510009765625,2668.659912109375,2674.31005859375,0],["2024-09-02",2683.800048828125,2686.97998046875,2658.31005859375,2681.0,0],["2024-09-03",2683.1201171875,2695.590087890625,2664.6298828125,2664.6298828125,0],["2024-09-04",2589.93994140625,2608.1298828125,2578.070068359375,2580.800048828125,0],["2024-09-05",2598.360107421875,2615.800048828125,2560.64990234375,2575.5,0],["2024-09-06",2576.659912109375,2576.93994140625,2529.31005859375,2544.280029296875,0],["2024-09-09",2498.669921875,2543.219970703125,2491.300048828125,2535.929931640625,0],["2024-09-10",2542.68994140625,2544.830078125,2522.47998046875,2523.429931640625,0],["2024-09-11",2524.860107421875,2526.1298828125,2493.3701171875,2513.3701171875,0],["2024-09-12",2572.090087890625,2572.090087890625,2572.090087890625,2572.090087890625,0],["2024-09-13",2571.81005859375,2584.110107421875,2562.909912109375,2575.409912109375,0],["2024-09-19",2594.669921875,2598.679931640625,2550.090087890625,2580.800048828125,0],["2024-09-20",2603.830078125,2619.550048828125,2591.39990234375,2593.3701171875,0],["2024-09-23",2596.469970703125,2603.570068359375,2588.489990234375,2602.010009765625,0],["2024-09-24",2612.449951171875,2631.679931640625,2597.81005859375,2631.679931640625,0],["2024-09-25",2652.7099609375,2663.360107421875,2596.320068359375,2596.320068359375,0],["2024-09-26",2630.909912109375,2671.570068359375,2630.300048828125,2671.570068359375,0],["2024-09-27",2674.580078125,2681.449951171875,2649.780029296875,2649.780029296875,0],["2024-09-30",2665.239990234375,2668.659912109375,2593.27001953125,2593.27001953125,0],["2024-10-02",2566.550048828125,2591.610107421875,2555.4599609375,2561.68994140625,0],["2024-10-04",2563.699951171875,2585.590087890625,2555.570068359375,2569.7099609375,0],["2024-10-07",2579.199951171875,2611.929931640625,2561.4599609375,2610.3798828125,0],["2024-10-08",2592.64990234375,2601.9599609375,2581.7900390625,2594.360107421875,0],["2024-10-10",2611.64990234375,2613.610107421875,2596.860107421875,2599.159912109375,0],["2024-10-11",2612.02001953125,2621.929931640625,2594.429931640625,2596.909912109375,0],["2024-10-14",2602.6298828125,2628.5400390625,2602.6298828125,2623.2900390625,0],["2024-10-15",2632.3701171875,2635.320068359375,2615.469970703125,2633.449951171875,0],["2024-10-16",2606.699951171875,2622.330078125,2601.35009765625,2610.360107421875,0],["2024-10-17",2620.739990234375,2622.7099609375,2603.52001953125,2609.300048828125,0],["2024-10-18",2616.0400390625,2618.320068359375,2587.9599609375,2593.820068359375,0],["2024-10-21",2600.77001953125,2618.7099609375,2594.050048828125,2604.919921875,0],["2024-10-22",2600.8701171875,2604.159912109375,2564.4599609375,2570.699951171875,0],["2024-10-23",2575.25,2607.7900390625,2567.419921875,2599.6201171875,0],["2024-10-24",2591.68994140625,2600.260009765625,2578.800048828125,2581.030029296875,0],["2024-10-25",2597.43994140625,2611.27001953125,2577.0,2583.27001953125,0],["2024-10-28",2588.449951171875,2612.9599609375,2587.199951171875,2612.429931640625,0],["2024-10-29",2606.93994140625,2617.800048828125,2595.860107421875,2617.800048828125,0],["2024-10-30",2606.989990234375,2613.469970703125,2586.8798828125,2593.7900390625,0],["2024-10-31",2575.239990234375,2579.64990234375,2552.360107421875,2556.14990234375,0],["2024-11-01",2542.9599609375,2559.300048828125,2536.840087890625,2542.360107421875,0],["2024-11-04",2549.0400390625,2588.969970703125,2542.679931640625,2588.969970703125,0],["2024-11-05",2570.239990234375,2586.72998046875,2564.659912109375,2576.8798828125,0],["2024-11-06",2591.89990234375,2592.75,2544.0400390625,2563.510009765625,0],["2024-11-07",2557.22998046875,2579.81005859375,2540.47998046875,2564.6298828125,0],["2024-11-08",2586.699951171875,2593.14990234375,2553.419921875,2561.14990234375,0],["2024-11-11",2562.050048828125,2562.050048828125,2525.56005859375,2531.659912109375,0],["2024-11-12",2527.93994140625,2532.43994140625,2481.530029296875,2482.570068359375,0],["2024-11-13",2468.27001953125,2478.8701171875,2415.77001953125,2417.080078125,0],["2024-11-14",2430.260009765625,2441.429931640625,2410.929931640625,2418.860107421875,0],["2024-11-15",2413.050048828125,2433.179931640625,2390.56005859375,2416.860107421875,0],["2024-11-18",2440.31005859375,2480.010009765625,2437.530029296875,2469.070068359375,0],["2024-11-19",2469.1298828125,2479.389892578125,2465.14990234375,2471.949951171875,0],["2024-11-20",2475.760009765625,2489.14990234375,2471.7900390625,2482.2900390625,0],["2024-11-21",2474.6201171875,2496.969970703125,2474.6201171875,2480.6298828125,0],["2024-11-22",2493.419921875,2511.22998046875,2492.2099609375,2501.239990234375,0],["2024-11-25",2524.110107421875,2541.760009765625,2517.97998046875,2534.340087890625,0],["2024-11-26",2521.389892578125,2526.6201171875,2512.2099609375,2520.360107421875,0],["2024-11-27",2518.820068359375,2526.320068359375,2498.320068359375,2503.06005859375,0],["2024-11-28",2499.68994140625,2513.6298828125,2495.639892578125,2504.669921875,0],["2024-11-29",2496.929931640625,2496.929931640625,2446.9599609375,2455.909912109375,0],["2024-12-02",2479.02001953125,2483.2900390625,2448.449951171875,2454.47998046875,0],["2024-12-03",2472.06005859375,2500.669921875,2471.550048828125,2500.10009765625,0],["2024-12-04",2450.760009765625,2483.0400390625,2442.4599609375,2464.0,0],["2024-12-05",2471.449951171875,2471.449951171875,2434.780029296875,2441.85009765625,0],["2024-12-06",2451.60009765625,2459.239990234375,2397.72998046875,2428.159912109375,0],["2024-12-09",2392.3701171875,2399.52001953125,2360.179931640625,2360.580078125,0],["2024-12-10",2384.510009765625,2419.06005859375,2384.510009765625,2417.840087890625,0],["2024-12-11",2412.14990234375,2443.340087890625,2411.3798828125,2442.510009765625,0],["2024-12-12",2456.6298828125,2487.949951171875,2448.760009765625,2482.1201171875,0],["2024-12-13",2473.75,2500.320068359375,2470.239990234375,2494.4599609375,0],["2024-12-16",2511.080078125,2515.6201171875,2483.429931640625,2488.969970703125,0],["2024-12-17",2487.31005859375,2487.31005859375,2455.050048828125,2456.81005859375,0],["2024-12-18",2463.06005859375,2492.0,2462.820068359375,2484.429931640625,0],["2024-12-19",2426.550048828125,2450.050048828125,2423.590087890625,2435.929931640625,0],["2024-12-20",2429.6298828125,2430.68994140625,2389.860107421875,2404.14990234375,0],["2024-12-23",2423.360107421875,2446.969970703125,2413.6201171875,2442.010009765625,0],["2024-12-24",2450.550048828125,2452.85009765625,2432.419921875,2440.52001953125,0],["2024-12-26",2449.52001953125,2449.52001953125,2428.820068359375,2429.669921875,0],["2024-12-27",2419.4599609375,2423.860107421875,2388.330078125,2404.77001953125,0],["2024-12-30",2397.489990234375,2429.75,2390.43994140625,2399.489990234375,0],["2025-01-02",2400.8701171875,2410.989990234375,2386.840087890625,2398.93994140625,0],["2025-01-03",2402.580078125,2454.669921875,2402.580078125,2441.919921875,0],["2025-01-06",2453.300048828125,2489.10009765625,2446.820068359375,2488.639892578125,0],["2025-01-07",2513.489990234375,2521.860107421875,2492.090087890625,2492.10009765625,0],["2025-01-08",2481.25,2526.77001953125,2481.25,2521.050048828125,0],["2025-01-09",2526.10009765625,2535.8701171875,2515.820068359375,2521.89990234375,0],["2025-01-10",2528.419921875,2535.239990234375,2506.2900390625,2515.780029296875,0],["2025-01-13",2508.14990234375,2513.929931640625,2483.72998046875,2489.56005859375,0],["2025-01-14",2501.489990234375,2504.889892578125,2482.739990234375,2497.39990234375,0],["2025-01-15",2511.070068359375,2524.360107421875,2493.10009765625,2496.81005859375,0],["2025-01-16",2528.27001953125,2534.010009765625,2519.860107421875,2527.489990234375,0],["2025-01-17",2520.85009765625,2528.47998046875,2513.840087890625,2523.550048828125,0],["2025-01-20",2533.679931640625,2536.719970703125,2516.280029296875,2520.050048828125,0],["2025-01-21",2533.22998046875,2548.43994140625,2507.949951171875,2518.030029296875,0],["2025-01-22",2535.800048828125,2552.570068359375,2526.889892578125,2547.06005859375,0],["2025-01-23",2541.239990234375,2541.60009765625,2515.489990234375,2515.489990234375,0],["2025-01-24",2529.2900390625,2542.830078125,2522.639892578125,2536.800048828125,0],["2025-01-31",2534.330078125,2537.97998046875,2496.949951171875,2517.3701171875,0],["2025-02-03",2468.739990234375,2468.739990234375,2437.610107421875,2453.949951171875,0],["2025-02-04",2481.43994140625,2508.35009765625,2471.6298828125,2481.68994140625,0],["2025-02-05",2503.93994140625,2514.7099609375,2498.739990234375,2509.27001953125,0],["2025-02-06",2521.820068359375,2536.75,2515.340087890625,2536.75,0],["2025-02-07",2532.090087890625,2537.6298828125,2519.010009765625,2521.919921875,0],["2025-02-10",2510.639892578125,2527.330078125,2499.179931640625,2521.27001953125,0],["2025-02-11",2532.8701171875,2549.43994140625,2527.739990234375,2539.050048828125,0],["2025-02-12",2534.7099609375,2549.580078125,2528.739990234375,2548.389892578125,0],["2025-02-13",2558.949951171875,2583.739990234375,2555.97998046875,2583.169921875,0],["2025-02-14",2588.199951171875,2600.570068359375,2582.840087890625,2591.050048828125,0],["2025-02-17",2595.989990234375,2612.800048828125,2592.570068359375,2610.419921875,0],["2025-02-18",2613.25,2628.469970703125,2605.14990234375,2626.81005859375,0],["2025-02-19",2633.909912109375,2680.699951171875,2633.909912109375,2671.52001953125,0],["2025-02-20",2661.719970703125,2667.590087890625,2645.530029296875,2654.06005859375,0],["2025-02-21",2653.760009765625,2656.0400390625,2638.43994140625,2654.580078125,0],["2025-02-24",2636.1201171875,2645.27001953125,2626.8798828125,2645.27001953125,0],["2025-02-25",2617.639892578125,2641.489990234375,2617.1201171875,2630.2900390625,0],["2025-02-26",2629.860107421875,2648.06005859375,2620.159912109375,2641.090087890625,0],["2025-02-27",2637.6298828125,2638.469970703125,2610.469970703125,2621.75,0],["2025-02-28",2585.610107421875,2586.780029296875,2531.239990234375,2532.780029296875,0],["2025-03-04",2522.199951171875,2548.780029296875,2513.31005859375,2528.919921875,0],["2025-03-05",2548.449951171875,2561.469970703125,2535.179931640625,2558.1298828125,0],["2025-03-06",2573.550048828125,2583.64990234375,2565.570068359375,2576.159912109375,0],["2025-03-07",2553.43994140625,2575.47998046875,2541.489990234375,2563.47998046875,0],["2025-03-10",2555.39990234375,2579.760009765625,2549.989990234375,2570.389892578125,0],["2025-03-11",2516.68994140625,2547.8798828125,2505.909912109375,2537.60009765625,0],["2025-03-12",2552.60009765625,2579.68994140625,2541.659912109375,2574.820068359375,0],["2025-03-13",2598.06005859375,2600.070068359375,2561.02001953125,2573.639892578125,0],["2025-03-14",2565.179931640625,2576.739990234375,2559.239990234375,2566.360107421875,0],["2025-03-17",2588.320068359375,2610.68994140625,2587.52001953125,2610.68994140625,0],["2025-03-18",2627.27001953125,2638.56005859375,2606.909912109375,2612.340087890625,0],["2025-03-19",2613.47998046875,2642.830078125,2613.47998046875,2628.6201171875,0],["2025-03-20",2648.159912109375,2650.719970703125,2629.199951171875,2637.10009765625,0],["2025-03-21",2633.89990234375,2645.820068359375,2617.780029296875,2643.1298828125,0],["2025-03-24",2636.429931640625,2648.820068359375,2629.3798828125,2632.070068359375,0],["2025-03-25",2653.0400390625,2654.6298828125,2612.739990234375,2615.81005859375,0],["2025-03-26",2628.090087890625,2649.14990234375,2618.050048828125,2643.93994140625,0],["2025-03-27",2620.280029296875,2633.030029296875,2603.409912109375,2607.14990234375,0],["2025-03-28",2592.6298828125,2592.6298828125,2549.260009765625,2557.97998046875,0],["2025-03-31",2513.43994140625,2514.219970703125,2479.4599609375,2481.1201171875,0],["2025-04-01",2511.239990234375,2530.610107421875,2494.429931640625,2521.389892578125,0],["2025-04-02",2525.6201171875,2532.14990234375,2499.830078125,2505.860107421875,0],["2025-04-03",2437.429931640625,2488.919921875,2437.429931640625,2486.699951171875,0],["2025-04-04",2450.489990234375,2506.7099609375,2438.02001953125,2465.419921875,0],["2025-04-07",2359.25,2369.39990234375,2327.010009765625,2328.199951171875,0],["2025-04-08",2381.199951171875,2381.31005859375,2328.93994140625,2334.22998046875,0],["2025-04-09",2329.989990234375,2337.580078125,2284.719970703125,2293.699951171875,0],["2025-04-10",2395.1298828125,2445.06005859375,2391.389892578125,2445.06005859375,0],["2025-04-11",2400.739990234375,2433.179931640625,2394.25,2432.719970703125,0],["2025-04-14",2454.280029296875,2465.56005859375,2449.47998046875,2455.889892578125,0],["2025-04-15",2464.510009765625,2482.56005859375,2461.22998046875,2477.409912109375,0],["2025-04-16",2472.780029296875,2475.830078125,2442.719970703125,2447.429931640625,0],["2025-04-17",2451.699951171875,2473.239990234375,2447.39990234375,2470.409912109375,0],["2025-04-18",2473.300048828125,2486.3701171875,2466.89990234375,2483.419921875,0],["2025-04-21",2486.3798828125,2498.840087890625,2479.22998046875,2488.419921875,0],["2025-04-22",2481.179931640625,2494.590087890625,2476.139892578125,2486.639892578125,0],["2025-04-23",2520.56005859375,2526.719970703125,2507.10009765625,2525.56005859375,0],["2025-04-24",2525.340087890625,2530.610107421875,2507.2099609375,2522.330078125,0],["2025-04-25",2544.590087890625,2553.330078125,2534.93994140625,2546.300048828125,0],["2025-04-28",2551.22998046875,2558.68994140625,2541.969970703125,2548.860107421875,0],["2025-04-29",2550.25,2571.409912109375,2542.25,2565.419921875,0],["2025-04-30",2561.0400390625,2570.830078125,2544.4599609375,2556.610107421875,0],["2025-05-02",2556.52001953125,2567.0400390625,2540.570068359375,2559.7900390625,0],["2025-05-07",2577.0400390625,2581.85009765625,2559.169921875,2573.800048828125,0],["2025-05-08",2581.27001953125,2590.89990234375,2575.780029296875,2579.47998046875,0],["2025-05-09",2587.929931640625,2589.580078125,2571.199951171875,2577.27001953125,0],["2025-05-12",2593.93994140625,2607.330078125,2585.60009765625,2607.330078125,0],["2025-05-13",2601.760009765625,2620.639892578125,2601.580078125,2608.419921875,0],["2025-05-14",2625.360107421875,2646.010009765625,2619.14990234375,2640.570068359375,0],["2025-05-15",2634.5,2643.830078125,2618.080078125,2621.360107421875,0],["2025-05-16",2630.639892578125,2633.97998046875,2619.10009765625,2626.8701171875,0],["2025-05-19",2613.699951171875,2619.429931640625,2593.43994140625,2603.419921875,0],["2025-05-20",2622.679931640625,2622.909912109375,2598.10009765625,2601.800048828125,0],["2025-05-21",2615.89990234375,2633.409912109375,2614.72998046875,2625.580078125,0],["2025-05-22",2614.659912109375,2616.530029296875,2588.090087890625,2593.669921875,0],["2025-05-23",2603.570068359375,2604.139892578125,2589.510009765625,2592.090087890625,0],["2025-05-26",2598.449951171875,2644.39990234375,2595.9599609375,2644.39990234375,0],["2025-05-27",2630.2900390625,2642.6298828125,2625.659912109375,2637.219970703125,0],["2025-05-28",2648.860107421875,2692.469970703125,2643.5,2670.14990234375,0],["2025-05-29",2691.06005859375,2720.639892578125,2686.639892578125,2720.639892578125,0],["2025-05-30",2713.239990234375,2717.5400390625,2689.8701171875,2697.669921875,0],["2025-06-02",2692.909912109375,2719.8701171875,2685.139892578125,2698.969970703125,0],["2025-06-04",2737.919921875,2771.030029296875,2734.02001953125,2770.840087890625,0],["2025-06-05",2790.330078125,2831.110107421875,2787.760009765625,2812.050048828125,0],["2025-06-09",2841.56005859375,2867.27001953125,2841.389892578125,2855.77001953125,0],["2025-06-10",2872.6201171875,2885.669921875,2849.669921875,2871.85009765625,0],["2025-06-11",2887.320068359375,2908.159912109375,2879.919921875,2907.0400390625,0],["2025-06-12",2909.989990234375,2934.31005859375,2909.989990234375,2920.030029296875,0],["2025-06-13",2930.570068359375,2932.3798828125,2877.070068359375,2894.6201171875,0],["2025-06-16",2903.5,2947.070068359375,2886.1298828125,2946.659912109375,0],["2025-06-17",2959.929931640625,2998.6201171875,2925.7900390625,2950.300048828125,0],["2025-06-18",2933.6298828125,2979.320068359375,2933.6298828125,2972.18994140625,0],["2025-06-19",2989.56005859375,2996.0400390625,2954.469970703125,2977.739990234375,0],["2025-06-20",2986.52001953125,3022.06005859375,2972.3701171875,3021.840087890625,0],["2025-06-23",2992.199951171875,3019.81005859375,2971.360107421875,3014.469970703125,0],["2025-06-24",3061.139892578125,3105.0400390625,3061.139892578125,3103.639892578125,0],["2025-06-25",3127.7900390625,3129.090087890625,3084.860107421875,3108.25,0],["2025-06-26",3108.340087890625,3113.030029296875,3036.550048828125,3079.56005859375,0],["2025-06-27",3077.8701171875,3093.56005859375,3041.85009765625,3055.93994140625,0],["2025-06-30",3072.75,3086.0,3063.419921875,3071.699951171875,0],["2025-07-01",3089.639892578125,3133.52001953125,3088.449951171875,3089.64990234375,0],["2025-07-02",3083.820068359375,3090.610107421875,3032.469970703125,3075.06005859375,0],["2025-07-03",3100.330078125,3116.27001953125,3085.97998046875,3116.27001953125,0],["2025-07-04",3122.280029296875,3123.840087890625,3052.909912109375,3054.280029296875,0],["2025-07-07",3044.780029296875,3068.429931640625,3032.989990234375,3059.469970703125,0],["2025-07-08",3071.739990234375,3115.860107421875,3066.030029296875,3114.949951171875,0],["2025-07-09",3123.219970703125,3137.169921875,3111.02001953125,3133.739990234375,0],["2025-07-10",3144.139892578125,3183.22998046875,3133.81005859375,3183.22998046875,0],["2025-07-11",3186.35009765625,3216.68994140625,3170.4599609375,3175.77001953125,0],["2025-07-14",3175.590087890625,3202.06005859375,3170.719970703125,3202.030029296875,0],["2025-07-15",3194.820068359375,3216.010009765625,3183.830078125,3215.280029296875,0],["2025-07-16",3207.47998046875,3209.199951171875,3178.419921875,3186.3798828125,0],["2025-07-17",3201.419921875,3201.419921875,3152.419921875,3192.2900390625,0],["2025-07-18",3200.43994140625,3204.75,3169.68994140625,3188.070068359375,0],["2025-07-21",3191.110107421875,3211.139892578125,3188.8701171875,3210.81005859375,0],["2025-07-22",3210.1201171875,3220.27001953125,3155.25,3169.93994140625,0],["2025-07-23",3189.64990234375,3199.860107421875,3141.929931640625,3183.77001953125,0],["2025-07-24",3209.429931640625,3237.969970703125,3183.050048828125,3190.449951171875,0],["2025-07-25",3184.3701171875,3205.820068359375,3184.3701171875,3196.050048828125,0],["2025-07-28",3228.610107421875,3228.610107421875,3180.179931640625,3209.52001953125,0],["2025-07-29",3192.169921875,3232.31005859375,3169.030029296875,3230.570068359375,0],["2025-07-30",3233.31005859375,3269.39990234375,3227.280029296875,3254.469970703125,0],["2025-07-31",3275.780029296875,3288.260009765625,3227.4599609375,3245.43994140625,0],["2025-08-01",3210.320068359375,3210.320068359375,3117.919921875,3119.409912109375,0],["2025-08-04",3114.27001953125,3157.449951171875,3105.6298828125,3147.75,0],["2025-08-05",3187.14990234375,3212.31005859375,3174.22998046875,3198.0,0],["2025-08-06",3182.06005859375,3200.14990234375,3176.610107421875,3198.139892578125,0],["2025-08-07",3214.81005859375,3227.679931640625,3200.280029296875,3227.679931640625,0],["2025-08-08",3220.580078125,3227.280029296875,3198.31005859375,3210.010009765625,0],["2025-08-11",3220.719970703125,3223.22998046875,3199.89990234375,3206.77001953125,0],["2025-08-12",3209.75,3242.169921875,3189.580078125,3189.909912109375,0],["2025-08-13",3225.39990234375,3226.3701171875,3192.169921875,3224.3701171875,0],["2025-08-14",3226.52001953125,3239.550048828125,3210.830078125,3225.659912109375,0],["2025-08-18",3202.6298828125,3206.77001953125,3177.280029296875,3177.280029296875,0],["2025-08-19",3185.0400390625,3185.47998046875,3142.47998046875,3151.56005859375,0],["2025-08-20",3121.52001953125,3132.830078125,3079.27001953125,3130.090087890625,0],["2025-08-21",3140.7099609375,3166.5400390625,3134.860107421875,3141.739990234375,0],["2025-08-22",3165.409912109375,3181.949951171875,3159.449951171875,3168.72998046875,0],["2025-08-25",3195.139892578125,3209.860107421875,3180.1201171875,3209.860107421875,0],["2025-08-26",3199.919921875,3199.919921875,3175.31005859375,3179.360107421875,0],["2025-08-27",3185.8701171875,3189.31005859375,3165.77001953125,3187.159912109375,0],["2025-08-28",3175.330078125,3211.340087890625,3164.080078125,3196.320068359375,0],["2025-08-29",3208.800048828125,3212.68994140625,3184.47998046875,3186.010009765625,0],["2025-09-01",3164.580078125,3177.39990234375,3135.02001953125,3142.929931640625,0],["2025-09-02",3155.72998046875,3174.159912109375,3151.929931640625,3172.35009765625,0],["2025-09-03",3177.75,3187.47998046875,3167.22998046875,3184.419921875,0],["2025-09-04",3188.840087890625,3205.610107421875,3185.489990234375,3200.830078125,0],["2025-09-05",3208.830078125,3214.639892578125,3196.18994140625,3205.1201171875,0],["2025-09-08",3209.81005859375,3221.139892578125,3206.340087890625,3219.590087890625,0],["2025-09-09",3231.31005859375,3260.050048828125,3221.97998046875,3260.050048828125,0],["2025-09-10",3272.199951171875,3317.77001953125,3272.070068359375,3314.530029296875,0],["2025-09-11",3336.60009765625,3344.699951171875,3311.860107421875,3344.199951171875,0],["2025-09-12",3374.64990234375,3395.5400390625,3362.860107421875,3395.5400390625,0],["2025-09-15",3407.780029296875,3420.22998046875,3391.330078125,3407.31005859375,0],["2025-09-16",3421.1298828125,3452.5,3418.10009765625,3449.6201171875,0],["2025-09-17",3433.830078125,3433.830078125,3406.75,3413.39990234375,0],["2025-09-18",3432.77001953125,3461.300048828125,3422.77001953125,3461.300048828125,0],["2025-09-19",3461.22998046875,3467.889892578125,3434.610107421875,3445.239990234375,0],["2025-09-22",3463.840087890625,3482.25,3458.8701171875,3468.64990234375,0],["2025-09-23",3489.4599609375,3494.489990234375,3467.830078125,3486.18994140625,0],["2025-09-24",3492.030029296875,3497.949951171875,3442.409912109375,3472.139892578125,0],["2025-09-25",3458.97998046875,3479.419921875,3454.080078125,3471.110107421875,0],["2025-09-26",3440.389892578125,3441.909912109375,3365.72998046875,3386.050048828125,0],["2025-09-29",3414.429931640625,3439.1201171875,3413.330078125,3431.2099609375,0],["2025-09-30",3436.0,3443.3798828125,3421.889892578125,3424.60009765625,0],["2025-10-01",3444.06005859375,3459.739990234375,3440.419921875,3455.830078125,0],["2025-10-02",3525.47998046875,3565.9599609375,3512.159912109375,3549.2099609375,0],["2025-10-10",3598.110107421875,3617.860107421875,3569.43994140625,3610.60009765625,0],["2025-10-13",3550.080078125,3584.550048828125,3522.5400390625,3584.550048828125,0],["2025-10-14",3604.1201171875,3646.77001953125,3535.52001953125,3561.81005859375,0],["2025-10-15",3580.639892578125,3659.909912109375,3577.06005859375,3657.280029296875,0],["2025-10-16",3675.820068359375,3748.3701171875,3675.820068359375,3748.3701171875,0],["2025-10-17",3732.760009765625,3794.8701171875,3722.070068359375,3748.889892578125,0],["2025-10-20",3775.39990234375,3814.68994140625,3728.3798828125,3814.68994140625,0],["2025-10-21",3851.010009765625,3893.06005859375,3816.18994140625,3823.840087890625,0],["2025-10-22",3827.22998046875,3883.679931640625,3794.52001953125,3883.679931640625,0],["2025-10-23",3835.7900390625,3902.2099609375,3822.330078125,3845.56005859375,0],["2025-10-24",3893.22998046875,3951.070068359375,3886.639892578125,3941.590087890625,0],["2025-10-27",3999.7900390625,4042.830078125,3999.7900390625,4042.830078125,0],["2025-10-28",4010.469970703125,4018.219970703125,3972.56005859375,4010.409912109375,0],["2025-10-29",4061.5400390625,4084.090087890625,4014.840087890625,4081.14990234375,0],["2025-10-30",4105.9501953125,4146.72021484375,4070.7900390625,4086.889892578125,0],["2025-10-31",4083.25,4122.08984375,4059.739990234375,4107.5,0],["2025-11-03",4123.35986328125,4221.919921875,4123.35986328125,4221.8701171875,0],["2025-11-04",4219.240234375,4226.75,4117.91015625,4121.740234375,0],["2025-11-05",4055.469970703125,4055.469970703125,3867.81005859375,4004.419921875,0],["2025-11-06",4092.4599609375,4111.9599609375,3985.2900390625,4026.449951171875,0],["2025-11-07",3963.719970703125,4037.610107421875,3887.320068359375,3953.760009765625,0],["2025-11-10",3991.8701171875,4092.909912109375,3984.239990234375,4073.239990234375,0],["2025-11-11",4124.2998046875,4187.4599609375,4066.580078125,4106.39013671875,0],["2025-11-12",4097.43994140625,4154.6201171875,4088.860107421875,4150.39013671875,0],["2025-11-13",4127.56982421875,4188.5400390625,4123.83984375,4170.6298828125,0],["2025-11-14",4061.909912109375,4092.760009765625,4011.39990234375,4011.570068359375,0],["2025-11-17",4078.570068359375,4089.8798828125,4045.39990234375,4089.25,0],["2025-11-18",4044.469970703125,4072.409912109375,3953.260009765625,3953.6201171875,0],["2025-11-19",3966.639892578125,3966.639892578125,3854.949951171875,3929.510009765625,0],["2025-11-20",4030.969970703125,4059.3701171875,4001.31005859375,4004.85009765625,0],["2025-11-21",3908.699951171875,3911.550048828125,3838.4599609375,3853.260009765625,0],["2025-11-24",3915.159912109375,3917.159912109375,3838.199951171875,3846.06005859375,0],["2025-11-25",3942.360107421875,3946.610107421875,3833.35009765625,3857.780029296875,0],["2025-11-26",3891.8798828125,3960.8701171875,3866.659912109375,3960.8701171875,0],["2025-11-27",3989.449951171875,4023.419921875,3968.429931640625,3986.909912109375,0],["2025-11-28",3995.300048828125,3995.300048828125,3921.889892578125,3926.590087890625,0],["2025-12-01",3967.919921875,3977.31005859375,3892.080078125,3920.3701171875,0],["2025-12-02",3939.090087890625,3994.929931640625,3935.139892578125,3994.929931640625,0],["2025-12-03",4010.260009765625,4052.830078125,3987.760009765625,4036.300048828125,0],["2025-12-04",4018.909912109375,4028.530029296875,3982.5400390625,4028.510009765625,0],["2025-12-05",4023.5,4100.0498046875,4003.2900390625,4100.0498046875,0],["2025-12-08",4109.25,4154.85009765625,4081.260009765625,4154.85009765625,0],["2025-12-09",4129.77001953125,4152.18017578125,4121.2099609375,4143.5498046875,0],["2025-12-10",4159.0498046875,4172.64013671875,4123.60009765625,4135.0,0],["2025-12-11",4163.31982421875,4170.77001953125,4103.2001953125,4110.6201171875,0],["2025-12-12",4123.830078125,4168.169921875,4120.72998046875,4167.16015625,0],["2025-12-15",4053.739990234375,4123.18994140625,4052.64990234375,4090.590087890625,0],["2025-12-16",4093.320068359375,4099.009765625,3996.22998046875,3999.1298828125,0],["2025-12-17",4019.429931640625,4060.239990234375,3994.64990234375,4056.409912109375,0],["2025-12-18",3989.60009765625,4030.64990234375,3975.5,3994.510009765625,0],["2025-12-19",4055.780029296875,4055.780029296875,3997.050048828125,4020.550048828125,0],["2025-12-22",4096.259765625,4105.93017578125,4083.1298828125,4105.93017578125,0],["2025-12-23",4127.39990234375,4140.83984375,4110.25,4117.31982421875,0],["2025-12-24",4136.240234375,4137.2001953125,4106.6201171875,4108.6201171875,0],["2025-12-26",4130.3701171875,4143.14013671875,4116.52978515625,4129.68017578125,0],["2025-12-29",4146.47998046875,4220.56005859375,4146.47998046875,4220.56005859375,0],["2025-12-30",4193.75,4226.35986328125,4186.9501953125,4214.169921875,0],["2026-01-02",4224.52978515625,4313.5498046875,4216.68017578125,4309.6298828125,0],["2026-01-05",4385.919921875,4457.52001953125,4381.93017578125,4457.52001953125,0],["2026-01-06",4446.080078125,4525.47998046875,4395.0,4525.47998046875,0],["2026-01-07",4566.33984375,4611.72021484375,4488.2001953125,4551.06005859375,0],["2026-01-08",4531.4599609375,4622.31982421875,4527.5,4552.3701171875,0],["2026-01-09",4530.02978515625,4590.02978515625,4500.47998046875,4586.31982421875,0],["2026-01-12",4639.89013671875,4652.5400390625,4567.5498046875,4624.7900390625,0],["2026-01-13",4662.43994140625,4693.06982421875,4641.580078125,4692.64013671875,0],["2026-01-14",4685.10986328125,4723.10009765625,4669.31982421875,4723.10009765625,0],["2026-01-15",4710.27978515625,4797.5498046875,4705.43994140625,4797.5498046875,0],["2026-01-16",4820.66015625,4855.60986328125,4797.75,4840.740234375,0],["2026-01-19",4829.39990234375,4917.3701171875,4827.9501953125,4904.66015625,0],["2026-01-20",4900.27978515625,4935.47998046875,4823.8798828125,4885.75,0],["2026-01-21",4808.93994140625,4910.5400390625,4807.1298828125,4909.93017578125,0],["2026-01-22",4987.06005859375,5019.5400390625,4934.169921875,4952.52978515625,0],["2026-01-23",4984.080078125,5021.1298828125,4926.22021484375,4990.06982421875,0],["2026-01-26",4997.5400390625,5023.759765625,4940.77978515625,4949.58984375,0],["2026-01-27",4932.89013671875,5084.85009765625,4890.72021484375,5084.85009765625,0],["2026-01-28",5145.39013671875,5183.43994140625,5124.7998046875,5170.81005859375,0],["2026-01-29",5243.419921875,5252.60986328125,5073.1201171875,5221.25,0],["2026-01-30",5210.35009765625,5321.68017578125,5199.77978515625,5224.35986328125,0],["2026-02-02",5122.6201171875,5196.7099609375,4933.580078125,4949.669921875,0],["2026-02-03",5114.81005859375,5288.080078125,5101.31005859375,5288.080078125,0],["2026-02-04",5260.7099609375,5376.919921875,5243.10986328125,5371.10009765625,0],["2026-02-05",5251.02978515625,5304.39990234375,5142.2001953125,5163.56982421875,0],["2026-02-06",5013.14990234375,5120.77001953125,4899.2998046875,5089.14013671875,0],["2026-02-09",5299.10009765625,5322.35009765625,5265.080078125,5298.0400390625,0],["2026-02-10",5350.2099609375,5363.6201171875,5286.669921875,5301.68994140625,0],["2026-02-11",5293.75,5374.22998046875,5257.52978515625,5354.490234375,0],["2026-02-12",5425.39013671875,5522.27001953125,5399.52001953125,5522.27001953125,0],["2026-02-13",5513.7099609375,5583.740234375,5480.919921875,5507.009765625,0],["2026-02-19",5642.08984375,5681.64990234375,5614.97021484375,5677.25,0],["2026-02-20",5696.89013671875,5809.91015625,5684.580078125,5808.52978515625,0],["2026-02-23",5903.10986328125,5931.85986328125,5792.56982421875,5846.08984375,0],["2026-02-24",5853.47998046875,5969.64013671875,5775.60986328125,5969.64013671875,0],["2026-02-25",6022.7001953125,6144.7099609375,5984.27978515625,6083.85986328125,0],["2026-02-26",6121.02978515625,6313.27001953125,6107.41015625,6307.27001953125,0],["2026-02-27",6197.490234375,6347.41015625,6153.8701171875,6244.1298828125,0],["2026-03-03",6165.14990234375,6180.4501953125,5791.64990234375,5791.91015625,0],["2026-03-04",5592.58984375,5672.1201171875,5059.4501953125,5093.5400390625,0],["2026-03-05",5250.919921875,5715.2998046875,5248.1298828125,5583.89990234375,0],["2026-03-06",5491.02001953125,5609.97998046875,5381.27001953125,5584.8701171875,0],["2026-03-09",5265.3701171875,5327.419921875,5096.16015625,5251.8701171875,0],["2026-03-10",5523.2099609375,5595.8798828125,5427.8798828125,5532.58984375,0],["2026-03-11",5658.72021484375,5746.35986328125,5559.68994140625,5609.9501953125,0],["2026-03-12",5567.64990234375,5629.06982421875,5527.47021484375,5583.25,0],["2026-03-13",5412.39013671875,5537.58984375,5392.52001953125,5487.240234375,0],["2026-03-16",5510.81982421875,5561.419921875,5448.75,5549.85009765625,0],["2026-03-17",5711.7998046875,5717.1298828125,5632.85986328125,5640.47998046875,0],["2026-03-18",5767.10009765625,5934.35009765625,5766.14013671875,5925.02978515625,0],["2026-03-19",5761.39990234375,5863.39013671875,5738.9501953125,5763.22021484375,0],["2026-03-20",5813.35009765625,5833.68017578125,5764.64013671875,5781.2001953125,0],["2026-03-23",5580.14990234375,5580.14990234375,5397.93994140625,5405.75,0],["2026-03-24",5638.2001953125,5643.0,5395.169921875,5553.919921875,0],["2026-03-25",5680.330078125,5740.97021484375,5630.06982421875,5642.2099609375,0],["2026-03-26",5594.06005859375,5598.3701171875,5448.1201171875,5460.4599609375,0],["2026-03-27",5300.60986328125,5462.509765625,5220.10009765625,5438.8701171875,0],["2026-03-30",5181.7998046875,5297.35009765625,5151.22021484375,5277.2998046875,0],["2026-03-31",5143.75,5233.990234375,5042.990234375,5052.4599609375,0],["2026-04-01",5330.0400390625,5512.330078125,5272.4501953125,5478.7001953125,0],["2026-04-02",5551.68994140625,5574.6201171875,5170.27001953125,5234.0498046875,0],["2026-04-03",5375.5,5419.4501953125,5316.419921875,5377.2998046875,0],["2026-04-06",5423.35009765625,5505.60986328125,5404.91015625,5450.330078125,0],["2026-04-07",5552.18994140625,5594.89990234375,5424.4599609375,5494.77978515625,0],["2026-04-08",5804.7001953125,5919.60009765625,5774.0,5872.33984375,0],["2026-04-09",5826.4501953125,5862.41015625,5757.490234375,5778.009765625,0],["2026-04-10",5876.1201171875,5918.58984375,5850.830078125,5858.8701171875,0],["2026-04-13",5737.27978515625,5827.72998046875,5730.22998046875,5808.6201171875,0],["2026-04-14",5960.0,6026.52001953125,5938.330078125,5967.75,0],["2026-04-15",6141.60009765625,6183.2099609375,6064.22998046875,6091.39013671875,0],["2026-04-16",6149.490234375,6231.02978515625,6126.06005859375,6226.0498046875,0],["2026-04-17",6227.330078125,6230.31982421875,6159.8798828125,6191.919921875,0],["2026-04-20",6213.919921875,6278.35986328125,6176.75,6219.08984375,0],["2026-04-21",6302.5400390625,6388.47021484375,6302.5400390625,6388.47021484375,0],["2026-04-22",6387.56982421875,6423.2900390625,6318.509765625,6417.93017578125,0],["2026-04-23",6488.830078125,6557.759765625,6309.10009765625,6475.81005859375,0],["2026-04-24",6496.10009765625,6516.5400390625,6403.740234375,6475.6298828125,0],["2026-04-27",6533.60009765625,6657.22021484375,6529.18994140625,6615.02978515625,0],["2026-04-28",6646.7998046875,6712.72998046875,6621.72998046875,6641.02001953125,0],["2026-04-29",6619.0,6702.3798828125,6596.02978515625,6690.89990234375,0],["2026-04-30",6739.39013671875,6750.27001953125,6597.830078125,6598.8701171875,0],["2026-05-04",6782.93017578125,6937.0,6741.6298828125,6936.990234375,0],["2026-05-06",7093.009765625,7426.60009765625,7093.009765625,7384.56005859375,0],["2026-05-07",7499.06982421875,7531.8798828125,7257.89013671875,7490.0498046875,0],["2026-05-08",7353.93994140625,7511.009765625,7318.9599609375,7498.0,0],["2026-05-11",7775.31005859375,7899.31982421875,7713.490234375,7822.240234375,0],["2026-05-12",7953.41015625,7999.669921875,7421.7099609375,7643.14990234375,0],["2026-05-13",7513.64990234375,7855.47021484375,7402.35986328125,7844.009765625,0],["2026-05-14",7873.91015625,7991.0400390625,7842.72021484375,7981.41015625,0],["2026-05-15",7951.75,8046.77978515625,7371.68017578125,7493.18017578125,0],["2026-05-18",7443.2900390625,7636.2001953125,7142.7099609375,7516.0400390625,0],["2026-05-19",7425.66015625,7446.56982421875,7141.91015625,7271.66015625,0],["2026-05-20",7324.52001953125,7324.52001953125,7053.83984375,7208.9501953125,0],["2026-05-21",7486.3701171875,7819.22998046875,7486.3701171875,7815.58984375,0],["2026-05-22",7873.1201171875,7886.64013671875,7780.1298828125,7847.7099609375,0],["2026-05-26",8070.91015625,8131.14990234375,8008.18994140625,8047.509765625,0],["2026-05-27",8242.1201171875,8457.08984375,8220.0400390625,8228.7001953125,0],["2026-05-28",8165.72998046875,8253.599609375,7841.009765625,8185.2900390625,0],["2026-05-29",8384.3095703125,8476.150390625,8273.740234375,8476.150390625,0],["2026-06-01",8485.669921875,8874.16015625,8485.669921875,8788.3798828125,0],["2026-06-02",8883.1904296875,8933.6201171875,8503.1201171875,8801.490234375,0],["2026-06-04",8623.8203125,8759.0498046875,8577.2998046875,8639.41015625,0],["2026-06-05",8323.2001953125,8382.16015625,8038.10009765625,8160.58984375,0],["2026-06-08",8048.08984375,8048.08984375,7442.72998046875,7484.41015625,0],["2026-06-09",7697.759765625,8119.08984375,7598.8701171875,8096.93017578125,0],["2026-06-10",7899.77001953125,7996.68017578125,7541.10986328125,7730.81982421875,0],["2026-06-11",7509.6201171875,7800.6201171875,7394.4599609375,7763.9501953125,0],["2026-06-12",8263.849609375,8434.400390625,8079.77001953125,8123.6201171875,0],["2026-06-15",8526.1201171875,8603.48046875,8450.240234375,8545.98046875,0],["2026-06-16",8696.5498046875,8753.8203125,8540.41015625,8726.599609375,0],["2026-06-17",8622.1298828125,8872.1796875,8605.66015625,8864.240234375,0],["2026-06-18",8884.919921875,9106.0703125,8867.33984375,9063.83984375,0],["2026-06-19",9288.8896484375,9385.58984375,8831.7197265625,9052.419921875,0],["2026-06-22",8954.4296875,9253.0,8900.6796875,9114.5498046875,0],["2026-06-23",9083.5400390625,9175.4501953125,8203.83984375,8203.83984375,0],["2026-06-24",8356.7900390625,8577.51953125,8080.990234375,8471.01953125,0],["2026-06-25",8703.419921875,9044.0400390625,8693.6201171875,8930.2998046875,0],["2026-06-26",8813.1796875,8861.7001953125,8126.83984375,8411.2099609375,0],["2026-06-29",8394.650390625,8394.650390625,8394.650390625,8394.650390625,0],["2026-06-30",8416.7001953125,8667.73046875,8220.7998046875,8476.48046875,0],["2026-07-01",8591.5,8620.150390625,8143.330078125,8303.41015625,0],["2026-07-02",7933.10009765625,8136.27978515625,7616.330078125,7648.08984375,0],["2026-07-03",7739.75,8136.27978515625,7378.10009765625,8088.33984375,0],["2026-07-06",8186.81982421875,8327.259765625,7815.52978515625,8051.330078125,0],["2026-07-07",7919.2001953125,7954.5498046875,7389.22021484375,7656.31005859375,0],["2026-07-08",7452.47998046875,7791.66015625,7186.2099609375,7246.7900390625,0],["2026-07-09",7486.64013671875,7543.85986328125,7063.759765625,7291.91015625,0],["2026-07-10",7552.490234375,7704.93017578125,7429.509765625,7475.93994140625,0],["2026-07-13",7412.02978515625,7529.06982421875,6783.43017578125,6806.93017578125,0],["2026-07-14",6769.06005859375,6979.919921875,6448.85986328125,6856.830078125,0],["2026-07-15",7082.91015625,7424.18017578125,7082.91015625,7284.41015625,0],["2026-07-16",6960.5,6995.93017578125,6730.8701171875,6820.60009765625,0],["2026-07-20",6643.580078125,6814.85986328125,6472.7998046875,6516.27001953125,0],["2026-07-21",6553.8798828125,6836.85986328125,6429.02978515625,6747.9501953125,0],["2026-07-22",7052.08984375,7166.0,6791.06005859375,6797.7001953125,0],["2026-07-23",6963.35009765625,7108.43994140625,6892.64013671875,7096.89013671875,0],["2026-07-24",7000.77978515625,7000.77978515625,6650.41015625,6690.6201171875,0],["2026-07-27",6806.27001953125,6806.27001953125,6557.39013671875,6755.75,0],["2026-07-28",6400.27001953125,6413.56982421875,5992.91015625,6023.66015625,0],["2026-07-29",6089.10986328125,6228.52001953125,5262.77001953125,5663.240234375,0],["2026-07-30",5681.77001953125,5976.81982421875,5547.41015625,5593.56005859375,0],["2026-07-31",5657.7900390625,6630.77001953125,5629.759765625,6595.4501953125,0],["2026-08-03",6358.27001953125,6393.0,6223.2900390625,6257.4501953125,0],["2026-08-04",6351.3798828125,6389.39990234375,6080.25,6358.9501953125,0],["2026-08-05",6603.47998046875,6674.66015625,6540.27001953125,6598.259765625,0],["2026-08-06",6478.75,6550.93994140625,6238.31982421875,6296.3798828125,0],["2026-08-07",6365.06982421875,6415.60009765625,6158.72998046875,6258.77001953125,0],["2026-08-10",6306.330078125,6394.06005859375,6232.4501953125,6299.66015625,0],["2026-08-11",6240.06005859375,6405.81005859375,6213.77978515625,6345.52978515625,0],["2026-08-12",6438.5,6668.43017578125,6413.5,6579.0400390625,0],["2026-08-13",6773.919921875,6895.6298828125,6748.1298828125,6813.33984375,0],["2026-08-14",6995.669921875,7010.85986328125,6848.43017578125,6977.93994140625,0],["2026-08-18",7127.77001953125,7216.6201171875,6788.77978515625,6869.830078125,0],["2026-08-19",6528.77001953125,6614.39013671875,6400.81005859375,6471.169921875,0],["2026-08-20",6680.33984375,6904.5498046875,6600.08984375,6852.580078125,0],["2026-08-21",6759.9501953125,6954.1201171875,6742.43994140625,6912.9501953125,0],["2026-08-24",6881.06982421875,6884.56982421875,6656.06982421875,6696.9599609375,0],["2026-08-25",6535.93017578125,6747.16015625,6408.81982421875,6742.740234375,0],["2026-08-26",6727.25,6887.18017578125,6704.10009765625,6808.2099609375,0],["2026-08-27",6996.1201171875,6996.1201171875,6841.8798828125,6912.3701171875,0],["2026-08-28",6846.5400390625,6901.77978515625,6780.1298828125,6788.8798828125,0],["2026-08-31",6613.580078125,6820.10009765625,6547.759765625,6820.02001953125,0],["2026-09-01",6784.2900390625,6857.35009765625,6732.47021484375,6835.7998046875,0],["2026-09-02",6625.47021484375,6694.56982421875,6558.2998046875,6562.72021484375,0],["2026-09-03",6650.330078125,6682.97021484375,6439.490234375,6579.47998046875,0],["2026-09-04",6654.35986328125,6746.14013671875,6632.77001953125,6687.2099609375,0],["2026-09-07",6910.77978515625,6995.39990234375,6867.91015625,6995.39013671875,0],["2026-09-08",7045.7900390625,7171.52001953125,6951.77978515625,6954.52001953125,0],["2026-09-09",6972.8701171875,7112.47998046875,6968.06005859375,7051.64013671875,0],["2026-09-10",7038.85009765625,7072.7900390625,6898.4501953125,7033.919921875,0],["2026-09-11",6802.5,6948.830078125,6802.5,6909.91015625,0],["2026-09-14",6692.60986328125,6773.97021484375,6654.81982421875,6684.3701171875,0],["2026-09-15",6659.25,6715.4599609375,6582.2001953125,6627.259765625,0],["2026-09-16",6611.240234375,6717.97021484375,6598.8701171875,6717.97021484375,0],["2026-09-17",6779.02001953125,6795.52978515625,6697.85009765625,6715.41015625,0],["2026-09-18",6885.7001953125,6914.080078125,6830.9501953125,6894.22998046875,0],["2026-09-21",6938.33984375,7027.580078125,6938.33984375,7007.72021484375,0],["2026-09-22",7161.60986328125,7171.43994140625,6986.27001953125,7017.91015625,0],["2026-09-23",7153.990234375,7153.990234375,7014.97998046875,7080.919921875,0],["2026-09-28",7057.85986328125,7065.89990234375,6889.68017578125,6889.740234375,0],["2026-09-29",6844.41015625,6898.35986328125,6782.990234375,6870.81005859375,0],["2026-09-30",6943.47021484375,6965.64013671875,6818.39013671875,6838.0400390625,0],["2026-10-01",6814.490234375,6971.35986328125,6765.06005859375,6971.35009765625,0],["2026-10-02",6938.27001953125,7011.0400390625,6927.8798828125,7003.74,0]]}