{"sym":"IXIC","index":true,"bars":[["1971-02-05",100.0,100.0,100.0,100.0,0],["1971-02-08",100.83999633789062,100.83999633789062,100.83999633789062,100.83999633789062,0],["1971-02-09",100.76000213623047,100.76000213623047,100.76000213623047,100.76000213623047,0],["1971-02-10",100.69000244140625,100.69000244140625,100.69000244140625,100.69000244140625,0],["1971-02-11",101.44999694824219,101.44999694824219,101.44999694824219,101.44999694824219,0],["1971-02-12",102.05000305175781,102.05000305175781,102.05000305175781,102.05000305175781,0],["1971-02-16",102.19000244140625,102.19000244140625,102.19000244140625,102.19000244140625,0],["1971-02-17",101.73999786376953,101.73999786376953,101.73999786376953,101.73999786376953,0],["1971-02-18",101.41999816894531,101.41999816894531,101.41999816894531,101.41999816894531,0],["1971-02-19",100.69999694824219,100.69999694824219,100.69999694824219,100.69999694824219,0],["1971-02-22",99.68000030517578,99.68000030517578,99.68000030517578,99.68000030517578,0],["1971-02-23",99.72000122070312,99.72000122070312,99.72000122070312,99.72000122070312,0],["1971-02-24",100.63999938964844,100.63999938964844,100.63999938964844,100.63999938964844,0],["1971-02-25",101.2300033569336,101.2300033569336,101.2300033569336,101.2300033569336,0],["1971-02-26",101.33999633789062,101.33999633789062,101.33999633789062,101.33999633789062,0],["1971-03-01",101.77999877929688,101.77999877929688,101.77999877929688,101.77999877929688,0],["1971-03-02",101.83999633789062,101.83999633789062,101.83999633789062,101.83999633789062,0],["1971-03-03",102.06999969482422,102.06999969482422,102.06999969482422,102.06999969482422,0],["1971-03-04",102.77999877929688,102.77999877929688,102.77999877929688,102.77999877929688,0],["1971-03-05",103.0,103.0,103.0,103.0,0],["1971-03-08",104.2300033569336,104.2300033569336,104.2300033569336,104.2300033569336,0],["1971-03-09",104.41000366210938,104.41000366210938,104.41000366210938,104.41000366210938,0],["1971-03-10",104.13999938964844,104.13999938964844,104.13999938964844,104.13999938964844,0],["1971-03-11",104.26000213623047,104.26000213623047,104.26000213623047,104.26000213623047,0],["1971-03-12",104.5,104.5,104.5,104.5,0],["1971-03-15",105.12999725341797,105.12999725341797,105.12999725341797,105.12999725341797,0],["1971-03-16",105.55999755859375,105.55999755859375,105.55999755859375,105.55999755859375,0],["1971-03-17",105.5,105.5,105.5,105.5,0],["1971-03-18",105.87999725341797,105.87999725341797,105.87999725341797,105.87999725341797,0],["1971-03-19",105.7699966430664,105.7699966430664,105.7699966430664,105.7699966430664,0],["1971-03-22",105.37000274658203,105.37000274658203,105.37000274658203,105.37000274658203,0],["1971-03-23",105.11000061035156,105.11000061035156,105.11000061035156,105.11000061035156,0],["1971-03-24",104.69999694824219,104.69999694824219,104.69999694824219,104.69999694824219,0],["1971-03-25",104.5999984741211,104.5999984741211,104.5999984741211,104.5999984741211,0],["1971-03-26",105.06999969482422,105.06999969482422,105.06999969482422,105.06999969482422,0],["1971-03-29",105.19999694824219,105.19999694824219,105.19999694824219,105.19999694824219,0],["1971-03-30",105.44000244140625,105.44000244140625,105.44000244140625,105.44000244140625,0],["1971-03-31",105.97000122070312,105.97000122070312,105.97000122070312,105.97000122070312,0],["1971-04-01",106.33999633789062,106.33999633789062,106.33999633789062,106.33999633789062,0],["1971-04-02",106.86000061035156,106.86000061035156,106.86000061035156,106.86000061035156,0],["1971-04-05",107.16999816894531,107.16999816894531,107.16999816894531,107.16999816894531,0],["1971-04-06",107.55999755859375,107.55999755859375,107.55999755859375,107.55999755859375,0],["1971-04-07",108.05999755859375,108.05999755859375,108.05999755859375,108.05999755859375,0],["1971-04-08",108.37999725341797,108.37999725341797,108.37999725341797,108.37999725341797,0],["1971-04-12",108.87000274658203,108.87000274658203,108.87000274658203,108.87000274658203,0],["1971-04-13",108.8499984741211,108.8499984741211,108.8499984741211,108.8499984741211,0],["1971-04-14",109.08000183105469,109.08000183105469,109.08000183105469,109.08000183105469,0],["1971-04-15",109.69000244140625,109.69000244140625,109.69000244140625,109.69000244140625,0],["1971-04-16",109.95999908447266,109.95999908447266,109.95999908447266,109.95999908447266,0],["1971-04-19",110.16000366210938,110.16000366210938,110.16000366210938,110.16000366210938,0],["1971-04-20",109.52999877929688,109.52999877929688,109.52999877929688,109.52999877929688,0],["1971-04-21",109.5199966430664,109.5199966430664,109.5199966430664,109.5199966430664,0],["1971-04-22",109.98999786376953,109.98999786376953,109.98999786376953,109.98999786376953,0],["1971-04-23",110.69000244140625,110.69000244140625,110.69000244140625,110.69000244140625,0],["1971-04-26",111.12999725341797,111.12999725341797,111.12999725341797,111.12999725341797,0],["1971-04-27",111.69000244140625,111.69000244140625,111.69000244140625,111.69000244140625,0],["1971-04-28",112.37000274658203,112.37000274658203,112.37000274658203,112.37000274658203,0],["1971-04-29",112.45999908447266,112.45999908447266,112.45999908447266,112.45999908447266,0],["1971-04-30",112.30000305175781,112.30000305175781,112.30000305175781,112.30000305175781,0],["1971-05-03",111.3499984741211,111.3499984741211,111.3499984741211,111.3499984741211,0],["1971-05-04",111.7699966430664,111.7699966430664,111.7699966430664,111.7699966430664,0],["1971-05-05",111.68000030517578,111.68000030517578,111.68000030517578,111.68000030517578,0],["1971-05-06",111.05999755859375,111.05999755859375,111.05999755859375,111.05999755859375,0],["1971-05-07",110.66000366210938,110.66000366210938,110.66000366210938,110.66000366210938,0],["1971-05-10",110.1500015258789,110.1500015258789,110.1500015258789,110.1500015258789,0],["1971-05-11",110.33000183105469,110.33000183105469,110.33000183105469,110.33000183105469,0],["1971-05-12",110.37000274658203,110.37000274658203,110.37000274658203,110.37000274658203,0],["1971-05-13",110.55000305175781,110.55000305175781,110.55000305175781,110.55000305175781,0],["1971-05-14",110.73999786376953,110.73999786376953,110.73999786376953,110.73999786376953,0],["1971-05-17",109.1500015258789,109.1500015258789,109.1500015258789,109.1500015258789,0],["1971-05-18",108.4000015258789,108.4000015258789,108.4000015258789,108.4000015258789,0],["1971-05-19",108.33000183105469,108.33000183105469,108.33000183105469,108.33000183105469,0],["1971-05-20",108.72000122070312,108.72000122070312,108.72000122070312,108.72000122070312,0],["1971-05-21",108.8499984741211,108.8499984741211,108.8499984741211,108.8499984741211,0],["1971-05-24",108.41999816894531,108.41999816894531,108.41999816894531,108.41999816894531,0],["1971-05-25",107.5,107.5,107.5,107.5,0],["1971-05-26",107.52999877929688,107.52999877929688,107.52999877929688,107.52999877929688,0],["1971-05-27",107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0],["1971-05-28",108.25,108.25,108.25,108.25,0],["1971-06-01",108.87000274658203,108.87000274658203,108.87000274658203,108.87000274658203,0],["1971-06-02",109.55999755859375,109.55999755859375,109.55999755859375,109.55999755859375,0],["1971-06-03",110.22000122070312,110.22000122070312,110.22000122070312,110.22000122070312,0],["1971-06-04",110.66000366210938,110.66000366210938,110.66000366210938,110.66000366210938,0],["1971-06-07",110.76000213623047,110.76000213623047,110.76000213623047,110.76000213623047,0],["1971-06-08",110.0199966430664,110.0199966430664,110.0199966430664,110.0199966430664,0],["1971-06-09",109.79000091552734,109.79000091552734,109.79000091552734,109.79000091552734,0],["1971-06-10",110.05999755859375,110.05999755859375,110.05999755859375,110.05999755859375,0],["1971-06-11",110.19999694824219,110.19999694824219,110.19999694824219,110.19999694824219,0],["1971-06-14",109.56999969482422,109.56999969482422,109.56999969482422,109.56999969482422,0],["1971-06-15",109.36000061035156,109.36000061035156,109.36000061035156,109.36000061035156,0],["1971-06-16",109.44000244140625,109.44000244140625,109.44000244140625,109.44000244140625,0],["1971-06-17",109.44000244140625,109.44000244140625,109.44000244140625,109.44000244140625,0],["1971-06-18",108.16000366210938,108.16000366210938,108.16000366210938,108.16000366210938,0],["1971-06-21",106.5,106.5,106.5,106.5,0],["1971-06-22",105.48999786376953,105.48999786376953,105.48999786376953,105.48999786376953,0],["1971-06-23",105.98999786376953,105.98999786376953,105.98999786376953,105.98999786376953,0],["1971-06-24",106.37000274658203,106.37000274658203,106.37000274658203,106.37000274658203,0],["1971-06-25",106.55999755859375,106.55999755859375,106.55999755859375,106.55999755859375,0],["1971-06-28",106.44999694824219,106.44999694824219,106.44999694824219,106.44999694824219,0],["1971-06-29",107.22000122070312,107.22000122070312,107.22000122070312,107.22000122070312,0],["1971-06-30",107.80000305175781,107.80000305175781,107.80000305175781,107.80000305175781,0],["1971-07-01",108.47000122070312,108.47000122070312,108.47000122070312,108.47000122070312,0],["1971-07-02",108.7699966430664,108.7699966430664,108.7699966430664,108.7699966430664,0],["1971-07-06",109.2300033569336,109.2300033569336,109.2300033569336,109.2300033569336,0],["1971-07-07",110.01000213623047,110.01000213623047,110.01000213623047,110.01000213623047,0],["1971-07-08",110.41999816894531,110.41999816894531,110.41999816894531,110.41999816894531,0],["1971-07-09",110.91000366210938,110.91000366210938,110.91000366210938,110.91000366210938,0],["1971-07-12",111.23999786376953,111.23999786376953,111.23999786376953,111.23999786376953,0],["1971-07-13",110.76000213623047,110.76000213623047,110.76000213623047,110.76000213623047,0],["1971-07-14",110.33999633789062,110.33999633789062,110.33999633789062,110.33999633789062,0],["1971-07-15",110.72000122070312,110.72000122070312,110.72000122070312,110.72000122070312,0],["1971-07-16",109.9800033569336,109.9800033569336,109.9800033569336,109.9800033569336,0],["1971-07-19",109.37000274658203,109.37000274658203,109.37000274658203,109.37000274658203,0],["1971-07-20",109.79000091552734,109.79000091552734,109.79000091552734,109.79000091552734,0],["1971-07-21",109.73999786376953,109.73999786376953,109.73999786376953,109.73999786376953,0],["1971-07-22",109.54000091552734,109.54000091552734,109.54000091552734,109.54000091552734,0],["1971-07-23",109.62999725341797,109.62999725341797,109.62999725341797,109.62999725341797,0],["1971-07-26",109.3499984741211,109.3499984741211,109.3499984741211,109.3499984741211,0],["1971-07-27",108.56999969482422,108.56999969482422,108.56999969482422,108.56999969482422,0],["1971-07-28",107.44999694824219,107.44999694824219,107.44999694824219,107.44999694824219,0],["1971-07-29",105.80999755859375,105.80999755859375,105.80999755859375,105.80999755859375,0],["1971-07-30",105.2699966430664,105.2699966430664,105.2699966430664,105.2699966430664,0],["1971-08-02",105.58999633789062,105.58999633789062,105.58999633789062,105.58999633789062,0],["1971-08-03",104.41000366210938,104.41000366210938,104.41000366210938,104.41000366210938,0],["1971-08-04",103.26000213623047,103.26000213623047,103.26000213623047,103.26000213623047,0],["1971-08-05",103.11000061035156,103.11000061035156,103.11000061035156,103.11000061035156,0],["1971-08-06",103.77999877929688,103.77999877929688,103.77999877929688,103.77999877929688,0],["1971-08-09",103.18000030517578,103.18000030517578,103.18000030517578,103.18000030517578,0],["1971-08-10",103.04000091552734,103.04000091552734,103.04000091552734,103.04000091552734,0],["1971-08-11",104.08000183105469,104.08000183105469,104.08000183105469,104.08000183105469,0],["1971-08-12",105.20999908447266,105.20999908447266,105.20999908447266,105.20999908447266,0],["1971-08-13",105.44000244140625,105.44000244140625,105.44000244140625,105.44000244140625,0],["1971-08-16",107.86000061035156,107.86000061035156,107.86000061035156,107.86000061035156,0],["1971-08-17",108.93000030517578,108.93000030517578,108.93000030517578,108.93000030517578,0],["1971-08-18",108.38999938964844,108.38999938964844,108.38999938964844,108.38999938964844,0],["1971-08-19",108.01000213623047,108.01000213623047,108.01000213623047,108.01000213623047,0],["1971-08-20",107.88999938964844,107.88999938964844,107.88999938964844,107.88999938964844,0],["1971-08-23",108.26000213623047,108.26000213623047,108.26000213623047,108.26000213623047,0],["1971-08-24",108.5999984741211,108.5999984741211,108.5999984741211,108.5999984741211,0],["1971-08-25",108.8499984741211,108.8499984741211,108.8499984741211,108.8499984741211,0],["1971-08-26",108.97000122070312,108.97000122070312,108.97000122070312,108.97000122070312,0],["1971-08-27",109.30000305175781,109.30000305175781,109.30000305175781,109.30000305175781,0],["1971-08-30",108.70999908447266,108.70999908447266,108.70999908447266,108.70999908447266,0],["1971-08-31",108.41999816894531,108.41999816894531,108.41999816894531,108.41999816894531,0],["1971-09-01",108.6500015258789,108.6500015258789,108.6500015258789,108.6500015258789,0],["1971-09-02",108.95999908447266,108.95999908447266,108.95999908447266,108.95999908447266,0],["1971-09-03",109.9800033569336,109.9800033569336,109.9800033569336,109.9800033569336,0],["1971-09-07",110.52999877929688,110.52999877929688,110.52999877929688,110.52999877929688,0],["1971-09-08",110.58000183105469,110.58000183105469,110.58000183105469,110.58000183105469,0],["1971-09-09",110.55000305175781,110.55000305175781,110.55000305175781,110.55000305175781,0],["1971-09-10",110.41999816894531,110.41999816894531,110.41999816894531,110.41999816894531,0],["1971-09-13",110.22000122070312,110.22000122070312,110.22000122070312,110.22000122070312,0],["1971-09-14",109.7699966430664,109.7699966430664,109.7699966430664,109.7699966430664,0],["1971-09-15",109.79000091552734,109.79000091552734,109.79000091552734,109.79000091552734,0],["1971-09-16",109.77999877929688,109.77999877929688,109.77999877929688,109.77999877929688,0],["1971-09-17",110.0999984741211,110.0999984741211,110.0999984741211,110.0999984741211,0],["1971-09-20",109.98999786376953,109.98999786376953,109.98999786376953,109.98999786376953,0],["1971-09-21",109.81999969482422,109.81999969482422,109.81999969482422,109.81999969482422,0],["1971-09-22",108.98999786376953,108.98999786376953,108.98999786376953,108.98999786376953,0],["1971-09-23",108.80000305175781,108.80000305175781,108.80000305175781,108.80000305175781,0],["1971-09-24",108.87999725341797,108.87999725341797,108.87999725341797,108.87999725341797,0],["1971-09-27",108.18000030517578,108.18000030517578,108.18000030517578,108.18000030517578,0],["1971-09-28",108.37999725341797,108.37999725341797,108.37999725341797,108.37999725341797,0],["1971-09-29",108.5999984741211,108.5999984741211,108.5999984741211,108.5999984741211,0],["1971-09-30",109.02999877929688,109.02999877929688,109.02999877929688,109.02999877929688,0],["1971-10-01",109.58000183105469,109.58000183105469,109.58000183105469,109.58000183105469,0],["1971-10-04",109.95999908447266,109.95999908447266,109.95999908447266,109.95999908447266,0],["1971-10-05",109.98999786376953,109.98999786376953,109.98999786376953,109.98999786376953,0],["1971-10-06",110.68000030517578,110.68000030517578,110.68000030517578,110.68000030517578,0],["1971-10-07",110.9800033569336,110.9800033569336,110.9800033569336,110.9800033569336,0],["1971-10-08",110.73999786376953,110.73999786376953,110.73999786376953,110.73999786376953,0],["1971-10-11",110.70999908447266,110.70999908447266,110.70999908447266,110.70999908447266,0],["1971-10-12",110.91000366210938,110.91000366210938,110.91000366210938,110.91000366210938,0],["1971-10-13",110.69000244140625,110.69000244140625,110.69000244140625,110.69000244140625,0],["1971-10-14",109.87000274658203,109.87000274658203,109.87000274658203,109.87000274658203,0],["1971-10-15",109.5999984741211,109.5999984741211,109.5999984741211,109.5999984741211,0],["1971-10-18",109.05999755859375,109.05999755859375,109.05999755859375,109.05999755859375,0],["1971-10-19",107.98999786376953,107.98999786376953,107.98999786376953,107.98999786376953,0],["1971-10-20",106.58000183105469,106.58000183105469,106.58000183105469,106.58000183105469,0],["1971-10-21",106.61000061035156,106.61000061035156,106.61000061035156,106.61000061035156,0],["1971-10-22",106.80000305175781,106.80000305175781,106.80000305175781,106.80000305175781,0],["1971-10-25",106.29000091552734,106.29000091552734,106.29000091552734,106.29000091552734,0],["1971-10-26",105.69000244140625,105.69000244140625,105.69000244140625,105.69000244140625,0],["1971-10-27",104.27999877929688,104.27999877929688,104.27999877929688,104.27999877929688,0],["1971-10-28",104.5,104.5,104.5,104.5,0],["1971-10-29",105.0999984741211,105.0999984741211,105.0999984741211,105.0999984741211,0],["1971-11-01",103.69000244140625,103.69000244140625,103.69000244140625,103.69000244140625,0],["1971-11-02",103.54000091552734,103.54000091552734,103.54000091552734,103.54000091552734,0],["1971-11-03",105.01000213623047,105.01000213623047,105.01000213623047,105.01000213623047,0],["1971-11-04",105.55999755859375,105.55999755859375,105.55999755859375,105.55999755859375,0],["1971-11-05",105.45999908447266,105.45999908447266,105.45999908447266,105.45999908447266,0],["1971-11-08",105.43000030517578,105.43000030517578,105.43000030517578,105.43000030517578,0],["1971-11-09",105.72000122070312,105.72000122070312,105.72000122070312,105.72000122070312,0],["1971-11-10",104.86000061035156,104.86000061035156,104.86000061035156,104.86000061035156,0],["1971-11-11",103.73999786376953,103.73999786376953,103.73999786376953,103.73999786376953,0],["1971-11-12",103.91000366210938,103.91000366210938,103.91000366210938,103.91000366210938,0],["1971-11-15",103.44000244140625,103.44000244140625,103.44000244140625,103.44000244140625,0],["1971-11-16",103.70999908447266,103.70999908447266,103.70999908447266,103.70999908447266,0],["1971-11-17",103.63999938964844,103.63999938964844,103.63999938964844,103.63999938964844,0],["1971-11-18",103.44000244140625,103.44000244140625,103.44000244140625,103.44000244140625,0],["1971-11-19",102.94999694824219,102.94999694824219,102.94999694824219,102.94999694824219,0],["1971-11-22",101.79000091552734,101.79000091552734,101.79000091552734,101.79000091552734,0],["1971-11-23",100.30999755859375,100.30999755859375,100.30999755859375,100.30999755859375,0],["1971-11-24",100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0],["1971-11-26",101.63999938964844,101.63999938964844,101.63999938964844,101.63999938964844,0],["1971-11-29",103.08000183105469,103.08000183105469,103.08000183105469,103.08000183105469,0],["1971-11-30",103.97000122070312,103.97000122070312,103.97000122070312,103.97000122070312,0],["1971-12-01",105.0,105.0,105.0,105.0,0],["1971-12-02",106.1500015258789,106.1500015258789,106.1500015258789,106.1500015258789,0],["1971-12-03",107.26000213623047,107.26000213623047,107.26000213623047,107.26000213623047,0],["1971-12-06",106.91999816894531,106.91999816894531,106.91999816894531,106.91999816894531,0],["1971-12-07",107.26000213623047,107.26000213623047,107.26000213623047,107.26000213623047,0],["1971-12-08",107.70999908447266,107.70999908447266,107.70999908447266,107.70999908447266,0],["1971-12-09",107.97000122070312,107.97000122070312,107.97000122070312,107.97000122070312,0],["1971-12-10",108.80999755859375,108.80999755859375,108.80999755859375,108.80999755859375,0],["1971-12-13",109.16000366210938,109.16000366210938,109.16000366210938,109.16000366210938,0],["1971-12-14",109.06999969482422,109.06999969482422,109.06999969482422,109.06999969482422,0],["1971-12-15",109.44999694824219,109.44999694824219,109.44999694824219,109.44999694824219,0],["1971-12-16",110.01000213623047,110.01000213623047,110.01000213623047,110.01000213623047,0],["1971-12-17",110.5199966430664,110.5199966430664,110.5199966430664,110.5199966430664,0],["1971-12-20",111.5,111.5,111.5,111.5,0],["1971-12-21",111.7300033569336,111.7300033569336,111.7300033569336,111.7300033569336,0],["1971-12-22",111.97000122070312,111.97000122070312,111.97000122070312,111.97000122070312,0],["1971-12-23",111.94000244140625,111.94000244140625,111.94000244140625,111.94000244140625,0],["1971-12-27",111.69999694824219,111.69999694824219,111.69999694824219,111.69999694824219,0],["1971-12-28",111.93000030517578,111.93000030517578,111.93000030517578,111.93000030517578,0],["1971-12-29",112.56999969482422,112.56999969482422,112.56999969482422,112.56999969482422,0],["1971-12-30",112.97000122070312,112.97000122070312,112.97000122070312,112.97000122070312,0],["1971-12-31",114.12000274658203,114.12000274658203,114.12000274658203,114.12000274658203,0],["1972-01-03",113.6500015258789,113.6500015258789,113.6500015258789,113.6500015258789,0],["1972-01-04",113.93000030517578,113.93000030517578,113.93000030517578,113.93000030517578,0],["1972-01-05",114.83000183105469,114.83000183105469,114.83000183105469,114.83000183105469,0],["1972-01-06",115.72000122070312,115.72000122070312,115.72000122070312,115.72000122070312,0],["1972-01-07",116.05000305175781,116.05000305175781,116.05000305175781,116.05000305175781,0],["1972-01-10",116.0999984741211,116.0999984741211,116.0999984741211,116.0999984741211,0],["1972-01-11",116.63999938964844,116.63999938964844,116.63999938964844,116.63999938964844,0],["1972-01-12",116.9000015258789,116.9000015258789,116.9000015258789,116.9000015258789,0],["1972-01-13",116.41999816894531,116.41999816894531,116.41999816894531,116.41999816894531,0],["1972-01-14",116.73999786376953,116.73999786376953,116.73999786376953,116.73999786376953,0],["1972-01-17",116.93000030517578,116.93000030517578,116.93000030517578,116.93000030517578,0],["1972-01-18",117.66000366210938,117.66000366210938,117.66000366210938,117.66000366210938,0],["1972-01-19",117.44999694824219,117.44999694824219,117.44999694824219,117.44999694824219,0],["1972-01-20",117.31999969482422,117.31999969482422,117.31999969482422,117.31999969482422,0],["1972-01-21",117.20999908447266,117.20999908447266,117.20999908447266,117.20999908447266,0],["1972-01-24",116.48999786376953,116.48999786376953,116.48999786376953,116.48999786376953,0],["1972-01-25",116.30000305175781,116.30000305175781,116.30000305175781,116.30000305175781,0],["1972-01-26",116.38999938964844,116.38999938964844,116.38999938964844,116.38999938964844,0],["1972-01-27",117.37000274658203,117.37000274658203,117.37000274658203,117.37000274658203,0],["1972-01-28",118.44000244140625,118.44000244140625,118.44000244140625,118.44000244140625,0],["1972-01-31",118.87000274658203,118.87000274658203,118.87000274658203,118.87000274658203,0],["1972-02-01",119.58000183105469,119.58000183105469,119.58000183105469,119.58000183105469,0],["1972-02-02",120.47000122070312,120.47000122070312,120.47000122070312,120.47000122070312,0],["1972-02-03",120.66000366210938,120.66000366210938,120.66000366210938,120.66000366210938,0],["1972-02-04",121.23999786376953,121.23999786376953,121.23999786376953,121.23999786376953,0],["1972-02-07",121.13999938964844,121.13999938964844,121.13999938964844,121.13999938964844,0],["1972-02-08",121.3499984741211,121.3499984741211,121.3499984741211,121.3499984741211,0],["1972-02-09",122.16000366210938,122.16000366210938,122.16000366210938,122.16000366210938,0],["1972-02-10",122.70999908447266,122.70999908447266,122.70999908447266,122.70999908447266,0],["1972-02-11",122.86000061035156,122.86000061035156,122.86000061035156,122.86000061035156,0],["1972-02-14",122.26000213623047,122.26000213623047,122.26000213623047,122.26000213623047,0],["1972-02-15",122.61000061035156,122.61000061035156,122.61000061035156,122.61000061035156,0],["1972-02-16",123.3499984741211,123.3499984741211,123.3499984741211,123.3499984741211,0],["1972-02-17",123.44000244140625,123.44000244140625,123.44000244140625,123.44000244140625,0],["1972-02-18",123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0],["1972-02-22",123.30000305175781,123.30000305175781,123.30000305175781,123.30000305175781,0],["1972-02-23",123.61000061035156,123.61000061035156,123.61000061035156,123.61000061035156,0],["1972-02-24",124.0,124.0,124.0,124.0,0],["1972-02-25",124.83000183105469,124.83000183105469,124.83000183105469,124.83000183105469,0],["1972-02-28",124.94000244140625,124.94000244140625,124.94000244140625,124.94000244140625,0],["1972-02-29",125.37999725341797,125.37999725341797,125.37999725341797,125.37999725341797,0],["1972-03-01",126.29000091552734,126.29000091552734,126.29000091552734,126.29000091552734,0],["1972-03-02",126.58000183105469,126.58000183105469,126.58000183105469,126.58000183105469,0],["1972-03-03",127.19000244140625,127.19000244140625,127.19000244140625,127.19000244140625,0],["1972-03-06",127.87999725341797,127.87999725341797,127.87999725341797,127.87999725341797,0],["1972-03-07",127.83000183105469,127.83000183105469,127.83000183105469,127.83000183105469,0],["1972-03-08",128.39999389648438,128.39999389648438,128.39999389648438,128.39999389648438,0],["1972-03-09",128.85000610351562,128.85000610351562,128.85000610351562,128.85000610351562,0],["1972-03-10",128.5500030517578,128.5500030517578,128.5500030517578,128.5500030517578,0],["1972-03-13",127.33999633789062,127.33999633789062,127.33999633789062,127.33999633789062,0],["1972-03-14",127.7300033569336,127.7300033569336,127.7300033569336,127.7300033569336,0],["1972-03-15",128.13999938964844,128.13999938964844,128.13999938964844,128.13999938964844,0],["1972-03-16",127.7699966430664,127.7699966430664,127.7699966430664,127.7699966430664,0],["1972-03-17",128.00999450683594,128.00999450683594,128.00999450683594,128.00999450683594,0],["1972-03-20",127.52999877929688,127.52999877929688,127.52999877929688,127.52999877929688,0],["1972-03-21",125.7300033569336,125.7300033569336,125.7300033569336,125.7300033569336,0],["1972-03-22",126.36000061035156,126.36000061035156,126.36000061035156,126.36000061035156,0],["1972-03-23",127.37999725341797,127.37999725341797,127.37999725341797,127.37999725341797,0],["1972-03-24",127.55000305175781,127.55000305175781,127.55000305175781,127.55000305175781,0],["1972-03-27",127.55999755859375,127.55999755859375,127.55999755859375,127.55999755859375,0],["1972-03-28",127.72000122070312,127.72000122070312,127.72000122070312,127.72000122070312,0],["1972-03-29",127.52999877929688,127.52999877929688,127.52999877929688,127.52999877929688,0],["1972-03-30",128.13999938964844,128.13999938964844,128.13999938964844,128.13999938964844,0],["1972-04-03",128.05999755859375,128.05999755859375,128.05999755859375,128.05999755859375,0],["1972-04-04",128.77999877929688,128.77999877929688,128.77999877929688,128.77999877929688,0],["1972-04-05",130.0,130.0,130.0,130.0,0],["1972-04-06",130.9199981689453,130.9199981689453,130.9199981689453,130.9199981689453,0],["1972-04-07",131.8000030517578,131.8000030517578,131.8000030517578,131.8000030517578,0],["1972-04-10",131.75999450683594,131.75999450683594,131.75999450683594,131.75999450683594,0],["1972-04-11",132.47000122070312,132.47000122070312,132.47000122070312,132.47000122070312,0],["1972-04-12",133.1699981689453,133.1699981689453,133.1699981689453,133.1699981689453,0],["1972-04-13",133.05999755859375,133.05999755859375,133.05999755859375,133.05999755859375,0],["1972-04-14",133.8800048828125,133.8800048828125,133.8800048828125,133.8800048828125,0],["1972-04-17",133.74000549316406,133.74000549316406,133.74000549316406,133.74000549316406,0],["1972-04-18",134.10000610351562,134.10000610351562,134.10000610351562,134.10000610351562,0],["1972-04-19",132.67999267578125,132.67999267578125,132.67999267578125,132.67999267578125,0],["1972-04-20",132.86000061035156,132.86000061035156,132.86000061035156,132.86000061035156,0],["1972-04-21",133.00999450683594,133.00999450683594,133.00999450683594,133.00999450683594,0],["1972-04-24",131.89999389648438,131.89999389648438,131.89999389648438,131.89999389648438,0],["1972-04-25",130.83999633789062,130.83999633789062,130.83999633789062,130.83999633789062,0],["1972-04-26",130.9199981689453,130.9199981689453,130.9199981689453,130.9199981689453,0],["1972-04-27",131.00999450683594,131.00999450683594,131.00999450683594,131.00999450683594,0],["1972-04-28",131.3300018310547,131.3300018310547,131.3300018310547,131.3300018310547,0],["1972-05-01",130.16000366210938,130.16000366210938,130.16000366210938,130.16000366210938,0],["1972-05-02",129.33999633789062,129.33999633789062,129.33999633789062,129.33999633789062,0],["1972-05-03",128.77000427246094,128.77000427246094,128.77000427246094,128.77000427246094,0],["1972-05-04",128.9199981689453,128.9199981689453,128.9199981689453,128.9199981689453,0],["1972-05-05",129.42999267578125,129.42999267578125,129.42999267578125,129.42999267578125,0],["1972-05-08",128.6199951171875,128.6199951171875,128.6199951171875,128.6199951171875,0],["1972-05-09",125.77999877929688,125.77999877929688,125.77999877929688,125.77999877929688,0],["1972-05-10",126.7699966430664,126.7699966430664,126.7699966430664,126.7699966430664,0],["1972-05-11",127.94999694824219,127.94999694824219,127.94999694824219,127.94999694824219,0],["1972-05-12",129.44000244140625,129.44000244140625,129.44000244140625,129.44000244140625,0],["1972-05-15",130.33999633789062,130.33999633789062,130.33999633789062,130.33999633789062,0],["1972-05-16",130.36000061035156,130.36000061035156,130.36000061035156,130.36000061035156,0],["1972-05-17",129.75999450683594,129.75999450683594,129.75999450683594,129.75999450683594,0],["1972-05-18",130.82000732421875,130.82000732421875,130.82000732421875,130.82000732421875,0],["1972-05-19",132.16000366210938,132.16000366210938,132.16000366210938,132.16000366210938,0],["1972-05-22",132.3800048828125,132.3800048828125,132.3800048828125,132.3800048828125,0],["1972-05-23",132.72000122070312,132.72000122070312,132.72000122070312,132.72000122070312,0],["1972-05-24",133.47000122070312,133.47000122070312,133.47000122070312,133.47000122070312,0],["1972-05-25",133.8000030517578,133.8000030517578,133.8000030517578,133.8000030517578,0],["1972-05-26",133.9499969482422,133.9499969482422,133.9499969482422,133.9499969482422,0],["1972-05-30",133.4499969482422,133.4499969482422,133.4499969482422,133.4499969482422,0],["1972-05-31",132.52999877929688,132.52999877929688,132.52999877929688,132.52999877929688,0],["1972-06-01",133.1300048828125,133.1300048828125,133.1300048828125,133.1300048828125,0],["1972-06-02",133.52000427246094,133.52000427246094,133.52000427246094,133.52000427246094,0],["1972-06-05",132.74000549316406,132.74000549316406,132.74000549316406,132.74000549316406,0],["1972-06-06",132.0,132.0,132.0,132.0,0],["1972-06-07",131.0,131.0,131.0,131.0,0],["1972-06-08",131.07000732421875,131.07000732421875,131.07000732421875,131.07000732421875,0],["1972-06-09",130.57000732421875,130.57000732421875,130.57000732421875,130.57000732421875,0],["1972-06-12",130.3800048828125,130.3800048828125,130.3800048828125,130.3800048828125,0],["1972-06-13",130.77999877929688,130.77999877929688,130.77999877929688,130.77999877929688,0],["1972-06-14",131.4499969482422,131.4499969482422,131.4499969482422,131.4499969482422,0],["1972-06-15",131.2899932861328,131.2899932861328,131.2899932861328,131.2899932861328,0],["1972-06-16",131.27999877929688,131.27999877929688,131.27999877929688,131.27999877929688,0],["1972-06-19",130.75999450683594,130.75999450683594,130.75999450683594,130.75999450683594,0],["1972-06-20",131.07000732421875,131.07000732421875,131.07000732421875,131.07000732421875,0],["1972-06-21",131.3800048828125,131.3800048828125,131.3800048828125,131.3800048828125,0],["1972-06-22",130.7899932861328,130.7899932861328,130.7899932861328,130.7899932861328,0],["1972-06-23",130.22000122070312,130.22000122070312,130.22000122070312,130.22000122070312,0],["1972-06-26",129.30999755859375,129.30999755859375,129.30999755859375,129.30999755859375,0],["1972-06-27",129.7899932861328,129.7899932861328,129.7899932861328,129.7899932861328,0],["1972-06-28",129.5800018310547,129.5800018310547,129.5800018310547,129.5800018310547,0],["1972-06-29",129.35000610351562,129.35000610351562,129.35000610351562,129.35000610351562,0],["1972-06-30",130.0800018310547,130.0800018310547,130.0800018310547,130.0800018310547,0],["1972-07-03",130.58999633789062,130.58999633789062,130.58999633789062,130.58999633789062,0],["1972-07-05",131.27999877929688,131.27999877929688,131.27999877929688,131.27999877929688,0],["1972-07-06",131.86000061035156,131.86000061035156,131.86000061035156,131.86000061035156,0],["1972-07-07",131.5,131.5,131.5,131.5,0],["1972-07-10",130.85000610351562,130.85000610351562,130.85000610351562,130.85000610351562,0],["1972-07-11",130.47000122070312,130.47000122070312,130.47000122070312,130.47000122070312,0],["1972-07-12",130.11000061035156,130.11000061035156,130.11000061035156,130.11000061035156,0],["1972-07-13",129.02999877929688,129.02999877929688,129.02999877929688,129.02999877929688,0],["1972-07-14",129.3800048828125,129.3800048828125,129.3800048828125,129.3800048828125,0],["1972-07-17",128.39999389648438,128.39999389648438,128.39999389648438,128.39999389648438,0],["1972-07-18",127.54000091552734,127.54000091552734,127.54000091552734,127.54000091552734,0],["1972-07-19",127.7699966430664,127.7699966430664,127.7699966430664,127.7699966430664,0],["1972-07-20",127.08999633789062,127.08999633789062,127.08999633789062,127.08999633789062,0],["1972-07-21",127.62999725341797,127.62999725341797,127.62999725341797,127.62999725341797,0],["1972-07-24",128.77000427246094,128.77000427246094,128.77000427246094,128.77000427246094,0],["1972-07-25",128.47000122070312,128.47000122070312,128.47000122070312,128.47000122070312,0],["1972-07-26",128.64999389648438,128.64999389648438,128.64999389648438,128.64999389648438,0],["1972-07-27",128.36000061035156,128.36000061035156,128.36000061035156,128.36000061035156,0],["1972-07-28",128.14999389648438,128.14999389648438,128.14999389648438,128.14999389648438,0],["1972-07-31",127.75,127.75,127.75,127.75,0],["1972-08-01",128.4499969482422,128.4499969482422,128.4499969482422,128.4499969482422,0],["1972-08-02",129.38999938964844,129.38999938964844,129.38999938964844,129.38999938964844,0],["1972-08-03",130.30999755859375,130.30999755859375,130.30999755859375,130.30999755859375,0],["1972-08-04",130.94000244140625,130.94000244140625,130.94000244140625,130.94000244140625,0],["1972-08-07",130.97000122070312,130.97000122070312,130.97000122070312,130.97000122070312,0],["1972-08-08",130.61000061035156,130.61000061035156,130.61000061035156,130.61000061035156,0],["1972-08-09",130.75,130.75,130.75,130.75,0],["1972-08-10",130.83999633789062,130.83999633789062,130.83999633789062,130.83999633789062,0],["1972-08-11",131.67999267578125,131.67999267578125,131.67999267578125,131.67999267578125,0],["1972-08-14",131.6999969482422,131.6999969482422,131.6999969482422,131.6999969482422,0],["1972-08-15",131.47999572753906,131.47999572753906,131.47999572753906,131.47999572753906,0],["1972-08-16",131.4600067138672,131.4600067138672,131.4600067138672,131.4600067138672,0],["1972-08-17",130.88999938964844,130.88999938964844,130.88999938964844,130.88999938964844,0],["1972-08-18",131.42999267578125,131.42999267578125,131.42999267578125,131.42999267578125,0],["1972-08-21",131.2899932861328,131.2899932861328,131.2899932861328,131.2899932861328,0],["1972-08-22",131.2899932861328,131.2899932861328,131.2899932861328,131.2899932861328,0],["1972-08-23",131.10000610351562,131.10000610351562,131.10000610351562,131.10000610351562,0],["1972-08-24",130.39999389648438,130.39999389648438,130.39999389648438,130.39999389648438,0],["1972-08-25",130.30999755859375,130.30999755859375,130.30999755859375,130.30999755859375,0],["1972-08-28",129.77000427246094,129.77000427246094,129.77000427246094,129.77000427246094,0],["1972-08-29",129.44000244140625,129.44000244140625,129.44000244140625,129.44000244140625,0],["1972-08-30",129.77999877929688,129.77999877929688,129.77999877929688,129.77999877929688,0],["1972-08-31",129.9499969482422,129.9499969482422,129.9499969482422,129.9499969482422,0],["1972-09-01",130.6999969482422,130.6999969482422,130.6999969482422,130.6999969482422,0],["1972-09-05",130.3300018310547,130.3300018310547,130.3300018310547,130.3300018310547,0],["1972-09-06",129.6300048828125,129.6300048828125,129.6300048828125,129.6300048828125,0],["1972-09-07",129.2100067138672,129.2100067138672,129.2100067138672,129.2100067138672,0],["1972-09-08",129.1300048828125,129.1300048828125,129.1300048828125,129.1300048828125,0],["1972-09-11",128.25999450683594,128.25999450683594,128.25999450683594,128.25999450683594,0],["1972-09-12",127.18000030517578,127.18000030517578,127.18000030517578,127.18000030517578,0],["1972-09-13",127.51000213623047,127.51000213623047,127.51000213623047,127.51000213623047,0],["1972-09-14",127.58000183105469,127.58000183105469,127.58000183105469,127.58000183105469,0],["1972-09-15",127.66999816894531,127.66999816894531,127.66999816894531,127.66999816894531,0],["1972-09-18",127.61000061035156,127.61000061035156,127.61000061035156,127.61000061035156,0],["1972-09-19",127.41999816894531,127.41999816894531,127.41999816894531,127.41999816894531,0],["1972-09-20",127.51000213623047,127.51000213623047,127.51000213623047,127.51000213623047,0],["1972-09-21",127.30000305175781,127.30000305175781,127.30000305175781,127.30000305175781,0],["1972-09-22",127.45999908447266,127.45999908447266,127.45999908447266,127.45999908447266,0],["1972-09-25",126.81999969482422,126.81999969482422,126.81999969482422,126.81999969482422,0],["1972-09-26",127.06999969482422,127.06999969482422,127.06999969482422,127.06999969482422,0],["1972-09-27",128.5500030517578,128.5500030517578,128.5500030517578,128.5500030517578,0],["1972-09-28",129.1300048828125,129.1300048828125,129.1300048828125,129.1300048828125,0],["1972-09-29",129.61000061035156,129.61000061035156,129.61000061035156,129.61000061035156,0],["1972-10-02",129.3000030517578,129.3000030517578,129.3000030517578,129.3000030517578,0],["1972-10-03",129.47999572753906,129.47999572753906,129.47999572753906,129.47999572753906,0],["1972-10-04",129.2899932861328,129.2899932861328,129.2899932861328,129.2899932861328,0],["1972-10-05",128.00999450683594,128.00999450683594,128.00999450683594,128.00999450683594,0],["1972-10-06",128.1300048828125,128.1300048828125,128.1300048828125,128.1300048828125,0],["1972-10-09",128.50999450683594,128.50999450683594,128.50999450683594,128.50999450683594,0],["1972-10-10",129.02000427246094,129.02000427246094,129.02000427246094,129.02000427246094,0],["1972-10-11",128.57000732421875,128.57000732421875,128.57000732421875,128.57000732421875,0],["1972-10-12",127.87000274658203,127.87000274658203,127.87000274658203,127.87000274658203,0],["1972-10-13",127.19000244140625,127.19000244140625,127.19000244140625,127.19000244140625,0],["1972-10-16",125.87000274658203,125.87000274658203,125.87000274658203,125.87000274658203,0],["1972-10-17",126.43000030517578,126.43000030517578,126.43000030517578,126.43000030517578,0],["1972-10-18",127.05000305175781,127.05000305175781,127.05000305175781,127.05000305175781,0],["1972-10-19",126.91000366210938,126.91000366210938,126.91000366210938,126.91000366210938,0],["1972-10-20",128.0,128.0,128.0,128.0,0],["1972-10-23",128.66000366210938,128.66000366210938,128.66000366210938,128.66000366210938,0],["1972-10-24",128.91000366210938,128.91000366210938,128.91000366210938,128.91000366210938,0],["1972-10-25",128.88999938964844,128.88999938964844,128.88999938964844,128.88999938964844,0],["1972-10-26",129.3699951171875,129.3699951171875,129.3699951171875,129.3699951171875,0],["1972-10-27",129.52999877929688,129.52999877929688,129.52999877929688,129.52999877929688,0],["1972-10-30",129.4600067138672,129.4600067138672,129.4600067138672,129.4600067138672,0],["1972-10-31",130.24000549316406,130.24000549316406,130.24000549316406,130.24000549316406,0],["1972-11-01",131.58999633789062,131.58999633789062,131.58999633789062,131.58999633789062,0],["1972-11-02",132.1199951171875,132.1199951171875,132.1199951171875,132.1199951171875,0],["1972-11-03",133.33999633789062,133.33999633789062,133.33999633789062,133.33999633789062,0],["1972-11-06",133.5800018310547,133.5800018310547,133.5800018310547,133.5800018310547,0],["1972-11-08",133.05999755859375,133.05999755859375,133.05999755859375,133.05999755859375,0],["1972-11-09",132.82000732421875,132.82000732421875,132.82000732421875,132.82000732421875,0],["1972-11-10",133.1199951171875,133.1199951171875,133.1199951171875,133.1199951171875,0],["1972-11-13",132.77000427246094,132.77000427246094,132.77000427246094,132.77000427246094,0],["1972-11-14",132.89999389648438,132.89999389648438,132.89999389648438,132.89999389648438,0],["1972-11-15",132.4499969482422,132.4499969482422,132.4499969482422,132.4499969482422,0],["1972-11-16",132.6199951171875,132.6199951171875,132.6199951171875,132.6199951171875,0],["1972-11-17",132.3300018310547,132.3300018310547,132.3300018310547,132.3300018310547,0],["1972-11-20",132.1199951171875,132.1199951171875,132.1199951171875,132.1199951171875,0],["1972-11-21",132.19000244140625,132.19000244140625,132.19000244140625,132.19000244140625,0],["1972-11-22",132.49000549316406,132.49000549316406,132.49000549316406,132.49000549316406,0],["1972-11-24",133.02000427246094,133.02000427246094,133.02000427246094,133.02000427246094,0],["1972-11-27",132.57000732421875,132.57000732421875,132.57000732421875,132.57000732421875,0],["1972-11-28",132.7100067138672,132.7100067138672,132.7100067138672,132.7100067138672,0],["1972-11-29",132.72999572753906,132.72999572753906,132.72999572753906,132.72999572753906,0],["1972-11-30",132.9600067138672,132.9600067138672,132.9600067138672,132.9600067138672,0],["1972-12-01",133.94000244140625,133.94000244140625,133.94000244140625,133.94000244140625,0],["1972-12-04",134.13999938964844,134.13999938964844,134.13999938964844,134.13999938964844,0],["1972-12-05",134.27999877929688,134.27999877929688,134.27999877929688,134.27999877929688,0],["1972-12-06",134.67999267578125,134.67999267578125,134.67999267578125,134.67999267578125,0],["1972-12-07",135.05999755859375,135.05999755859375,135.05999755859375,135.05999755859375,0],["1972-12-08",135.14999389648438,135.14999389648438,135.14999389648438,135.14999389648438,0],["1972-12-11",134.8300018310547,134.8300018310547,134.8300018310547,134.8300018310547,0],["1972-12-12",134.27000427246094,134.27000427246094,134.27000427246094,134.27000427246094,0],["1972-12-13",133.66000366210938,133.66000366210938,133.66000366210938,133.66000366210938,0],["1972-12-14",133.3300018310547,133.3300018310547,133.3300018310547,133.3300018310547,0],["1972-12-15",133.52999877929688,133.52999877929688,133.52999877929688,133.52999877929688,0],["1972-12-18",132.5399932861328,132.5399932861328,132.5399932861328,132.5399932861328,0],["1972-12-19",132.38999938964844,132.38999938964844,132.38999938964844,132.38999938964844,0],["1972-12-20",131.92999267578125,131.92999267578125,131.92999267578125,131.92999267578125,0],["1972-12-21",131.0800018310547,131.0800018310547,131.0800018310547,131.0800018310547,0],["1972-12-22",131.27999877929688,131.27999877929688,131.27999877929688,131.27999877929688,0],["1972-12-26",131.17999267578125,131.17999267578125,131.17999267578125,131.17999267578125,0],["1972-12-27",131.92999267578125,131.92999267578125,131.92999267578125,131.92999267578125,0],["1972-12-29",133.72999572753906,133.72999572753906,133.72999572753906,133.72999572753906,0],["1973-01-02",134.6300048828125,134.6300048828125,134.6300048828125,134.6300048828125,0],["1973-01-03",135.3800048828125,135.3800048828125,135.3800048828125,135.3800048828125,0],["1973-01-04",135.44000244140625,135.44000244140625,135.44000244140625,135.44000244140625,0],["1973-01-05",135.91000366210938,135.91000366210938,135.91000366210938,135.91000366210938,0],["1973-01-08",136.02000427246094,136.02000427246094,136.02000427246094,136.02000427246094,0],["1973-01-09",135.99000549316406,135.99000549316406,135.99000549316406,135.99000549316406,0],["1973-01-10",136.05999755859375,136.05999755859375,136.05999755859375,136.05999755859375,0],["1973-01-11",136.83999633789062,136.83999633789062,136.83999633789062,136.83999633789062,0],["1973-01-12",136.00999450683594,136.00999450683594,136.00999450683594,136.00999450683594,0],["1973-01-15",134.60000610351562,134.60000610351562,134.60000610351562,134.60000610351562,0],["1973-01-16",134.02999877929688,134.02999877929688,134.02999877929688,134.02999877929688,0],["1973-01-17",134.07000732421875,134.07000732421875,134.07000732421875,134.07000732421875,0],["1973-01-18",134.33999633789062,134.33999633789062,134.33999633789062,134.33999633789062,0],["1973-01-19",133.8699951171875,133.8699951171875,133.8699951171875,133.8699951171875,0],["1973-01-22",133.14999389648438,133.14999389648438,133.14999389648438,133.14999389648438,0],["1973-01-23",132.44000244140625,132.44000244140625,132.44000244140625,132.44000244140625,0],["1973-01-24",130.49000549316406,130.49000549316406,130.49000549316406,130.49000549316406,0],["1973-01-26",129.75999450683594,129.75999450683594,129.75999450683594,129.75999450683594,0],["1973-01-29",128.4600067138672,128.4600067138672,128.4600067138672,128.4600067138672,0],["1973-01-30",128.22000122070312,128.22000122070312,128.22000122070312,128.22000122070312,0],["1973-01-31",128.39999389648438,128.39999389648438,128.39999389648438,128.39999389648438,0],["1973-02-01",126.94000244140625,126.94000244140625,126.94000244140625,126.94000244140625,0],["1973-02-02",126.4800033569336,126.4800033569336,126.4800033569336,126.4800033569336,0],["1973-02-05",126.0,126.0,126.0,126.0,0],["1973-02-06",126.2699966430664,126.2699966430664,126.2699966430664,126.2699966430664,0],["1973-02-07",124.98999786376953,124.98999786376953,124.98999786376953,124.98999786376953,0],["1973-02-08",123.97000122070312,123.97000122070312,123.97000122070312,123.97000122070312,0],["1973-02-09",125.86000061035156,125.86000061035156,125.86000061035156,125.86000061035156,0],["1973-02-12",126.87999725341797,126.87999725341797,126.87999725341797,126.87999725341797,0],["1973-02-13",127.19000244140625,127.19000244140625,127.19000244140625,127.19000244140625,0],["1973-02-14",125.41999816894531,125.41999816894531,125.41999816894531,125.41999816894531,0],["1973-02-15",124.43000030517578,124.43000030517578,124.43000030517578,124.43000030517578,0],["1973-02-16",124.55000305175781,124.55000305175781,124.55000305175781,124.55000305175781,0],["1973-02-20",125.01000213623047,125.01000213623047,125.01000213623047,125.01000213623047,0],["1973-02-21",123.94999694824219,123.94999694824219,123.94999694824219,123.94999694824219,0],["1973-02-22",123.68000030517578,123.68000030517578,123.68000030517578,123.68000030517578,0],["1973-02-23",122.33999633789062,122.33999633789062,122.33999633789062,122.33999633789062,0],["1973-02-26",121.2699966430664,121.2699966430664,121.2699966430664,121.2699966430664,0],["1973-02-27",119.80000305175781,119.80000305175781,119.80000305175781,119.80000305175781,0],["1973-02-28",120.41000366210938,120.41000366210938,120.41000366210938,120.41000366210938,0],["1973-03-01",119.52999877929688,119.52999877929688,119.52999877929688,119.52999877929688,0],["1973-03-02",120.11000061035156,120.11000061035156,120.11000061035156,120.11000061035156,0],["1973-03-05",120.55000305175781,120.55000305175781,120.55000305175781,120.55000305175781,0],["1973-03-06",121.91000366210938,121.91000366210938,121.91000366210938,121.91000366210938,0],["1973-03-07",122.27999877929688,122.27999877929688,122.27999877929688,122.27999877929688,0],["1973-03-08",122.11000061035156,122.11000061035156,122.11000061035156,122.11000061035156,0],["1973-03-09",121.98999786376953,121.98999786376953,121.98999786376953,121.98999786376953,0],["1973-03-12",121.86000061035156,121.86000061035156,121.86000061035156,121.86000061035156,0],["1973-03-13",122.08999633789062,122.08999633789062,122.08999633789062,122.08999633789062,0],["1973-03-14",122.0999984741211,122.0999984741211,122.0999984741211,122.0999984741211,0],["1973-03-15",121.5999984741211,121.5999984741211,121.5999984741211,121.5999984741211,0],["1973-03-16",121.22000122070312,121.22000122070312,121.22000122070312,121.22000122070312,0],["1973-03-19",119.94000244140625,119.94000244140625,119.94000244140625,119.94000244140625,0],["1973-03-20",119.26000213623047,119.26000213623047,119.26000213623047,119.26000213623047,0],["1973-03-21",117.88999938964844,117.88999938964844,117.88999938964844,117.88999938964844,0],["1973-03-22",115.69000244140625,115.69000244140625,115.69000244140625,115.69000244140625,0],["1973-03-23",115.47000122070312,115.47000122070312,115.47000122070312,115.47000122070312,0],["1973-03-26",115.54000091552734,115.54000091552734,115.54000091552734,115.54000091552734,0],["1973-03-27",116.88999938964844,116.88999938964844,116.88999938964844,116.88999938964844,0],["1973-03-28",117.13999938964844,117.13999938964844,117.13999938964844,117.13999938964844,0],["1973-03-29",118.19000244140625,118.19000244140625,118.19000244140625,118.19000244140625,0],["1973-03-30",117.45999908447266,117.45999908447266,117.45999908447266,117.45999908447266,0],["1973-04-02",115.79000091552734,115.79000091552734,115.79000091552734,115.79000091552734,0],["1973-04-03",114.47000122070312,114.47000122070312,114.47000122070312,114.47000122070312,0],["1973-04-04",112.88999938964844,112.88999938964844,112.88999938964844,112.88999938964844,0],["1973-04-05",112.0199966430664,112.0199966430664,112.0199966430664,112.0199966430664,0],["1973-04-06",113.2699966430664,113.2699966430664,113.2699966430664,113.2699966430664,0],["1973-04-09",114.01000213623047,114.01000213623047,114.01000213623047,114.01000213623047,0],["1973-04-10",114.80999755859375,114.80999755859375,114.80999755859375,114.80999755859375,0],["1973-04-11",115.29000091552734,115.29000091552734,115.29000091552734,115.29000091552734,0],["1973-04-12",115.58999633789062,115.58999633789062,115.58999633789062,115.58999633789062,0],["1973-04-13",115.22000122070312,115.22000122070312,115.22000122070312,115.22000122070312,0],["1973-04-16",114.55000305175781,114.55000305175781,114.55000305175781,114.55000305175781,0],["1973-04-17",113.63999938964844,113.63999938964844,113.63999938964844,113.63999938964844,0],["1973-04-18",113.70999908447266,113.70999908447266,113.70999908447266,113.70999908447266,0],["1973-04-19",114.1500015258789,114.1500015258789,114.1500015258789,114.1500015258789,0],["1973-04-23",113.0199966430664,113.0199966430664,113.0199966430664,113.0199966430664,0],["1973-04-24",111.2300033569336,111.2300033569336,111.2300033569336,111.2300033569336,0],["1973-04-25",109.37000274658203,109.37000274658203,109.37000274658203,109.37000274658203,0],["1973-04-26",109.72000122070312,109.72000122070312,109.72000122070312,109.72000122070312,0],["1973-04-27",108.4000015258789,108.4000015258789,108.4000015258789,108.4000015258789,0],["1973-04-30",107.8499984741211,107.8499984741211,107.8499984741211,107.8499984741211,0],["1973-05-01",107.95999908447266,107.95999908447266,107.95999908447266,107.95999908447266,0],["1973-05-02",109.05000305175781,109.05000305175781,109.05000305175781,109.05000305175781,0],["1973-05-03",109.80999755859375,109.80999755859375,109.80999755859375,109.80999755859375,0],["1973-05-04",110.88999938964844,110.88999938964844,110.88999938964844,110.88999938964844,0],["1973-05-07",110.4800033569336,110.4800033569336,110.4800033569336,110.4800033569336,0],["1973-05-08",110.66999816894531,110.66999816894531,110.66999816894531,110.66999816894531,0],["1973-05-09",110.54000091552734,110.54000091552734,110.54000091552734,110.54000091552734,0],["1973-05-10",110.31999969482422,110.31999969482422,110.31999969482422,110.31999969482422,0],["1973-05-11",109.0999984741211,109.0999984741211,109.0999984741211,109.0999984741211,0],["1973-05-14",106.45999908447266,106.45999908447266,106.45999908447266,106.45999908447266,0],["1973-05-15",106.13999938964844,106.13999938964844,106.13999938964844,106.13999938964844,0],["1973-05-16",106.0999984741211,106.0999984741211,106.0999984741211,106.0999984741211,0],["1973-05-17",105.19000244140625,105.19000244140625,105.19000244140625,105.19000244140625,0],["1973-05-18",102.88999938964844,102.88999938964844,102.88999938964844,102.88999938964844,0],["1973-05-21",100.76000213623047,100.76000213623047,100.76000213623047,100.76000213623047,0],["1973-05-22",101.58999633789062,101.58999633789062,101.58999633789062,101.58999633789062,0],["1973-05-23",102.08999633789062,102.08999633789062,102.08999633789062,102.08999633789062,0],["1973-05-24",104.2699966430664,104.2699966430664,104.2699966430664,104.2699966430664,0],["1973-05-25",105.16999816894531,105.16999816894531,105.16999816894531,105.16999816894531,0],["1973-05-29",104.8499984741211,104.8499984741211,104.8499984741211,104.8499984741211,0],["1973-05-30",103.19000244140625,103.19000244140625,103.19000244140625,103.19000244140625,0],["1973-05-31",102.63999938964844,102.63999938964844,102.63999938964844,102.63999938964844,0],["1973-06-01",102.30000305175781,102.30000305175781,102.30000305175781,102.30000305175781,0],["1973-06-04",100.7699966430664,100.7699966430664,100.7699966430664,100.7699966430664,0],["1973-06-05",101.70999908447266,101.70999908447266,101.70999908447266,101.70999908447266,0],["1973-06-06",101.69999694824219,101.69999694824219,101.69999694824219,101.69999694824219,0],["1973-06-07",102.56999969482422,102.56999969482422,102.56999969482422,102.56999969482422,0],["1973-06-08",103.72000122070312,103.72000122070312,103.72000122070312,103.72000122070312,0],["1973-06-11",103.04000091552734,103.04000091552734,103.04000091552734,103.04000091552734,0],["1973-06-12",104.79000091552734,104.79000091552734,104.79000091552734,104.79000091552734,0],["1973-06-13",104.33000183105469,104.33000183105469,104.33000183105469,104.33000183105469,0],["1973-06-14",103.55999755859375,103.55999755859375,103.55999755859375,103.55999755859375,0],["1973-06-15",102.26000213623047,102.26000213623047,102.26000213623047,102.26000213623047,0],["1973-06-18",100.7699966430664,100.7699966430664,100.7699966430664,100.7699966430664,0],["1973-06-19",100.95999908447266,100.95999908447266,100.95999908447266,100.95999908447266,0],["1973-06-20",101.19000244140625,101.19000244140625,101.19000244140625,101.19000244140625,0],["1973-06-21",100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0],["1973-06-22",100.98999786376953,100.98999786376953,100.98999786376953,100.98999786376953,0],["1973-06-25",99.43000030517578,99.43000030517578,99.43000030517578,99.43000030517578,0],["1973-06-26",99.95999908447266,99.95999908447266,99.95999908447266,99.95999908447266,0],["1973-06-27",100.22000122070312,100.22000122070312,100.22000122070312,100.22000122070312,0],["1973-06-28",101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0],["1973-06-29",100.9800033569336,100.9800033569336,100.9800033569336,100.9800033569336,0],["1973-07-02",100.1500015258789,100.1500015258789,100.1500015258789,100.1500015258789,0],["1973-07-03",99.44999694824219,99.44999694824219,99.44999694824219,99.44999694824219,0],["1973-07-05",99.38999938964844,99.38999938964844,99.38999938964844,99.38999938964844,0],["1973-07-06",99.4800033569336,99.4800033569336,99.4800033569336,99.4800033569336,0],["1973-07-09",100.01000213623047,100.01000213623047,100.01000213623047,100.01000213623047,0],["1973-07-10",101.18000030517578,101.18000030517578,101.18000030517578,101.18000030517578,0],["1973-07-11",102.69000244140625,102.69000244140625,102.69000244140625,102.69000244140625,0],["1973-07-12",103.16999816894531,103.16999816894531,103.16999816894531,103.16999816894531,0],["1973-07-13",103.02999877929688,103.02999877929688,103.02999877929688,103.02999877929688,0],["1973-07-16",103.97000122070312,103.97000122070312,103.97000122070312,103.97000122070312,0],["1973-07-17",104.63999938964844,104.63999938964844,104.63999938964844,104.63999938964844,0],["1973-07-18",105.7699966430664,105.7699966430664,105.7699966430664,105.7699966430664,0],["1973-07-19",106.5199966430664,106.5199966430664,106.5199966430664,106.5199966430664,0],["1973-07-20",107.68000030517578,107.68000030517578,107.68000030517578,107.68000030517578,0],["1973-07-23",107.75,107.75,107.75,107.75,0],["1973-07-24",108.29000091552734,108.29000091552734,108.29000091552734,108.29000091552734,0],["1973-07-25",109.19000244140625,109.19000244140625,109.19000244140625,109.19000244140625,0],["1973-07-26",109.16999816894531,109.16999816894531,109.16999816894531,109.16999816894531,0],["1973-07-27",109.36000061035156,109.36000061035156,109.36000061035156,109.36000061035156,0],["1973-07-30",108.87999725341797,108.87999725341797,108.87999725341797,108.87999725341797,0],["1973-07-31",108.63999938964844,108.63999938964844,108.63999938964844,108.63999938964844,0],["1973-08-01",107.12999725341797,107.12999725341797,107.12999725341797,107.12999725341797,0],["1973-08-02",106.9800033569336,106.9800033569336,106.9800033569336,106.9800033569336,0],["1973-08-03",106.81999969482422,106.81999969482422,106.81999969482422,106.81999969482422,0],["1973-08-06",107.20999908447266,107.20999908447266,107.20999908447266,107.20999908447266,0],["1973-08-07",107.30000305175781,107.30000305175781,107.30000305175781,107.30000305175781,0],["1973-08-08",106.12999725341797,106.12999725341797,106.12999725341797,106.12999725341797,0],["1973-08-09",106.1500015258789,106.1500015258789,106.1500015258789,106.1500015258789,0],["1973-08-10",105.31999969482422,105.31999969482422,105.31999969482422,105.31999969482422,0],["1973-08-13",104.3499984741211,104.3499984741211,104.3499984741211,104.3499984741211,0],["1973-08-14",103.58999633789062,103.58999633789062,103.58999633789062,103.58999633789062,0],["1973-08-15",103.3499984741211,103.3499984741211,103.3499984741211,103.3499984741211,0],["1973-08-16",103.30999755859375,103.30999755859375,103.30999755859375,103.30999755859375,0],["1973-08-17",103.70999908447266,103.70999908447266,103.70999908447266,103.70999908447266,0],["1973-08-20",102.66999816894531,102.66999816894531,102.66999816894531,102.66999816894531,0],["1973-08-21",102.12000274658203,102.12000274658203,102.12000274658203,102.12000274658203,0],["1973-08-22",101.33999633789062,101.33999633789062,101.33999633789062,101.33999633789062,0],["1973-08-23",102.52999877929688,102.52999877929688,102.52999877929688,102.52999877929688,0],["1973-08-24",102.4000015258789,102.4000015258789,102.4000015258789,102.4000015258789,0],["1973-08-27",102.91000366210938,102.91000366210938,102.91000366210938,102.91000366210938,0],["1973-08-28",102.98999786376953,102.98999786376953,102.98999786376953,102.98999786376953,0],["1973-08-29",103.79000091552734,103.79000091552734,103.79000091552734,103.79000091552734,0],["1973-08-30",103.98999786376953,103.98999786376953,103.98999786376953,103.98999786376953,0],["1973-08-31",104.87000274658203,104.87000274658203,104.87000274658203,104.87000274658203,0],["1973-09-04",105.5,105.5,105.5,105.5,0],["1973-09-05",106.02999877929688,106.02999877929688,106.02999877929688,106.02999877929688,0],["1973-09-06",106.36000061035156,106.36000061035156,106.36000061035156,106.36000061035156,0],["1973-09-07",107.0199966430664,107.0199966430664,107.0199966430664,107.0199966430664,0],["1973-09-10",106.25,106.25,106.25,106.25,0],["1973-09-11",105.7699966430664,105.7699966430664,105.7699966430664,105.7699966430664,0],["1973-09-12",105.33000183105469,105.33000183105469,105.33000183105469,105.33000183105469,0],["1973-09-13",105.5999984741211,105.5999984741211,105.5999984741211,105.5999984741211,0],["1973-09-14",106.06999969482422,106.06999969482422,106.06999969482422,106.06999969482422,0],["1973-09-17",106.2699966430664,106.2699966430664,106.2699966430664,106.2699966430664,0],["1973-09-18",106.30000305175781,106.30000305175781,106.30000305175781,106.30000305175781,0],["1973-09-19",107.91000366210938,107.91000366210938,107.91000366210938,107.91000366210938,0],["1973-09-20",108.76000213623047,108.76000213623047,108.76000213623047,108.76000213623047,0],["1973-09-21",109.45999908447266,109.45999908447266,109.45999908447266,109.45999908447266,0],["1973-09-24",109.69000244140625,109.69000244140625,109.69000244140625,109.69000244140625,0],["1973-09-25",109.80000305175781,109.80000305175781,109.80000305175781,109.80000305175781,0],["1973-09-26",110.62000274658203,110.62000274658203,110.62000274658203,110.62000274658203,0],["1973-09-27",111.2699966430664,111.2699966430664,111.2699966430664,111.2699966430664,0],["1973-09-28",111.19999694824219,111.19999694824219,111.19999694824219,111.19999694824219,0],["1973-10-01",110.97000122070312,110.97000122070312,110.97000122070312,110.97000122070312,0],["1973-10-02",111.76000213623047,111.76000213623047,111.76000213623047,111.76000213623047,0],["1973-10-03",112.12999725341797,112.12999725341797,112.12999725341797,112.12999725341797,0],["1973-10-04",111.51000213623047,111.51000213623047,111.51000213623047,111.51000213623047,0],["1973-10-05",112.55999755859375,112.55999755859375,112.55999755859375,112.55999755859375,0],["1973-10-08",113.16999816894531,113.16999816894531,113.16999816894531,113.16999816894531,0],["1973-10-09",113.06999969482422,113.06999969482422,113.06999969482422,113.06999969482422,0],["1973-10-10",112.16999816894531,112.16999816894531,112.16999816894531,112.16999816894531,0],["1973-10-11",113.55999755859375,113.55999755859375,113.55999755859375,113.55999755859375,0],["1973-10-12",114.0999984741211,114.0999984741211,114.0999984741211,114.0999984741211,0],["1973-10-15",113.12999725341797,113.12999725341797,113.12999725341797,113.12999725341797,0],["1973-10-16",113.13999938964844,113.13999938964844,113.13999938964844,113.13999938964844,0],["1973-10-17",112.66000366210938,112.66000366210938,112.66000366210938,112.66000366210938,0],["1973-10-18",112.81999969482422,112.81999969482422,112.81999969482422,112.81999969482422,0],["1973-10-19",113.25,113.25,113.25,113.25,0],["1973-10-22",112.29000091552734,112.29000091552734,112.29000091552734,112.29000091552734,0],["1973-10-23",111.80999755859375,111.80999755859375,111.80999755859375,111.80999755859375,0],["1973-10-24",112.12999725341797,112.12999725341797,112.12999725341797,112.12999725341797,0],["1973-10-25",112.30999755859375,112.30999755859375,112.30999755859375,112.30999755859375,0],["1973-10-26",112.79000091552734,112.79000091552734,112.79000091552734,112.79000091552734,0],["1973-10-29",112.08999633789062,112.08999633789062,112.08999633789062,112.08999633789062,0],["1973-10-30",110.62999725341797,110.62999725341797,110.62999725341797,110.62999725341797,0],["1973-10-31",110.16999816894531,110.16999816894531,110.16999816894531,110.16999816894531,0],["1973-11-01",109.62000274658203,109.62000274658203,109.62000274658203,109.62000274658203,0],["1973-11-02",108.93000030517578,108.93000030517578,108.93000030517578,108.93000030517578,0],["1973-11-05",107.20999908447266,107.20999908447266,107.20999908447266,107.20999908447266,0],["1973-11-06",106.29000091552734,106.29000091552734,106.29000091552734,106.29000091552734,0],["1973-11-07",106.72000122070312,106.72000122070312,106.72000122070312,106.72000122070312,0],["1973-11-08",107.30999755859375,107.30999755859375,107.30999755859375,107.30999755859375,0],["1973-11-09",105.7699966430664,105.7699966430664,105.7699966430664,105.7699966430664,0],["1973-11-12",105.08000183105469,105.08000183105469,105.08000183105469,105.08000183105469,0],["1973-11-13",104.73999786376953,104.73999786376953,104.73999786376953,104.73999786376953,0],["1973-11-14",101.9800033569336,101.9800033569336,101.9800033569336,101.9800033569336,0],["1973-11-15",101.62999725341797,101.62999725341797,101.62999725341797,101.62999725341797,0],["1973-11-16",101.37999725341797,101.37999725341797,101.37999725341797,101.37999725341797,0],["1973-11-19",99.0,99.0,99.0,99.0,0],["1973-11-20",96.58000183105469,96.58000183105469,96.58000183105469,96.58000183105469,0],["1973-11-21",97.31999969482422,97.31999969482422,97.31999969482422,97.31999969482422,0],["1973-11-23",97.30000305175781,97.30000305175781,97.30000305175781,97.30000305175781,0],["1973-11-26",94.12999725341797,94.12999725341797,94.12999725341797,94.12999725341797,0],["1973-11-27",93.06999969482422,93.06999969482422,93.06999969482422,93.06999969482422,0],["1973-11-28",94.94000244140625,94.94000244140625,94.94000244140625,94.94000244140625,0],["1973-11-29",94.62000274658203,94.62000274658203,94.62000274658203,94.62000274658203,0],["1973-11-30",93.51000213623047,93.51000213623047,93.51000213623047,93.51000213623047,0],["1973-12-03",91.97000122070312,91.97000122070312,91.97000122070312,91.97000122070312,0],["1973-12-04",91.55999755859375,91.55999755859375,91.55999755859375,91.55999755859375,0],["1973-12-05",89.7300033569336,89.7300033569336,89.7300033569336,89.7300033569336,0],["1973-12-06",91.2699966430664,91.2699966430664,91.2699966430664,91.2699966430664,0],["1973-12-07",92.31999969482422,92.31999969482422,92.31999969482422,92.31999969482422,0],["1973-12-10",93.54000091552734,93.54000091552734,93.54000091552734,93.54000091552734,0],["1973-12-11",92.19999694824219,92.19999694824219,92.19999694824219,92.19999694824219,0],["1973-12-12",90.80999755859375,90.80999755859375,90.80999755859375,90.80999755859375,0],["1973-12-13",89.12000274658203,89.12000274658203,89.12000274658203,89.12000274658203,0],["1973-12-14",89.62999725341797,89.62999725341797,89.62999725341797,89.62999725341797,0],["1973-12-17",89.12999725341797,89.12999725341797,89.12999725341797,89.12999725341797,0],["1973-12-18",90.55999755859375,90.55999755859375,90.55999755859375,90.55999755859375,0],["1973-12-19",90.23999786376953,90.23999786376953,90.23999786376953,90.23999786376953,0],["1973-12-20",90.2699966430664,90.2699966430664,90.2699966430664,90.2699966430664,0],["1973-12-21",89.5199966430664,89.5199966430664,89.5199966430664,89.5199966430664,0],["1973-12-24",88.66999816894531,88.66999816894531,88.66999816894531,88.66999816894531,0],["1973-12-26",90.19000244140625,90.19000244140625,90.19000244140625,90.19000244140625,0],["1973-12-27",91.25,91.25,91.25,91.25,0],["1973-12-28",91.68000030517578,91.68000030517578,91.68000030517578,91.68000030517578,0],["1973-12-31",92.19000244140625,92.19000244140625,92.19000244140625,92.19000244140625,0],["1974-01-02",92.52999877929688,92.52999877929688,92.52999877929688,92.52999877929688,0],["1974-01-03",94.18000030517578,94.18000030517578,94.18000030517578,94.18000030517578,0],["1974-01-04",94.0999984741211,94.0999984741211,94.0999984741211,94.0999984741211,0],["1974-01-07",94.47000122070312,94.47000122070312,94.47000122070312,94.47000122070312,0],["1974-01-08",94.0199966430664,94.0199966430664,94.0199966430664,94.0199966430664,0],["1974-01-09",92.19999694824219,92.19999694824219,92.19999694824219,92.19999694824219,0],["1974-01-10",91.41999816894531,91.41999816894531,91.41999816894531,91.41999816894531,0],["1974-01-11",92.2300033569336,92.2300033569336,92.2300033569336,92.2300033569336,0],["1974-01-14",92.4000015258789,92.4000015258789,92.4000015258789,92.4000015258789,0],["1974-01-15",93.06999969482422,93.06999969482422,93.06999969482422,93.06999969482422,0],["1974-01-16",94.48999786376953,94.48999786376953,94.48999786376953,94.48999786376953,0],["1974-01-17",95.94999694824219,95.94999694824219,95.94999694824219,95.94999694824219,0],["1974-01-18",95.31999969482422,95.31999969482422,95.31999969482422,95.31999969482422,0],["1974-01-21",94.4800033569336,94.4800033569336,94.4800033569336,94.4800033569336,0],["1974-01-22",95.29000091552734,95.29000091552734,95.29000091552734,95.29000091552734,0],["1974-01-23",95.76000213623047,95.76000213623047,95.76000213623047,95.76000213623047,0],["1974-01-24",95.61000061035156,95.61000061035156,95.61000061035156,95.61000061035156,0],["1974-01-25",95.4000015258789,95.4000015258789,95.4000015258789,95.4000015258789,0],["1974-01-28",95.0199966430664,95.0199966430664,95.0199966430664,95.0199966430664,0],["1974-01-29",94.55999755859375,94.55999755859375,94.55999755859375,94.55999755859375,0],["1974-01-30",95.16999816894531,95.16999816894531,95.16999816894531,95.16999816894531,0],["1974-01-31",94.93000030517578,94.93000030517578,94.93000030517578,94.93000030517578,0],["1974-02-01",94.1500015258789,94.1500015258789,94.1500015258789,94.1500015258789,0],["1974-02-04",92.88999938964844,92.88999938964844,92.88999938964844,92.88999938964844,0],["1974-02-05",92.45999908447266,92.45999908447266,92.45999908447266,92.45999908447266,0],["1974-02-06",92.73999786376953,92.73999786376953,92.73999786376953,92.73999786376953,0],["1974-02-07",92.80999755859375,92.80999755859375,92.80999755859375,92.80999755859375,0],["1974-02-08",92.19999694824219,92.19999694824219,92.19999694824219,92.19999694824219,0],["1974-02-11",91.12999725341797,91.12999725341797,91.12999725341797,91.12999725341797,0],["1974-02-12",90.5,90.5,90.5,90.5,0],["1974-02-13",90.08000183105469,90.08000183105469,90.08000183105469,90.08000183105469,0],["1974-02-14",90.20999908447266,90.20999908447266,90.20999908447266,90.20999908447266,0],["1974-02-15",90.9800033569336,90.9800033569336,90.9800033569336,90.9800033569336,0],["1974-02-19",90.81999969482422,90.81999969482422,90.81999969482422,90.81999969482422,0],["1974-02-20",91.55999755859375,91.55999755859375,91.55999755859375,91.55999755859375,0],["1974-02-21",92.16999816894531,92.16999816894531,92.16999816894531,92.16999816894531,0],["1974-02-22",92.93000030517578,92.93000030517578,92.93000030517578,92.93000030517578,0],["1974-02-25",92.72000122070312,92.72000122070312,92.72000122070312,92.72000122070312,0],["1974-02-26",93.11000061035156,93.11000061035156,93.11000061035156,93.11000061035156,0],["1974-02-27",94.05999755859375,94.05999755859375,94.05999755859375,94.05999755859375,0],["1974-02-28",94.3499984741211,94.3499984741211,94.3499984741211,94.3499984741211,0],["1974-03-01",94.05000305175781,94.05000305175781,94.05000305175781,94.05000305175781,0],["1974-03-04",93.80000305175781,93.80000305175781,93.80000305175781,93.80000305175781,0],["1974-03-05",94.70999908447266,94.70999908447266,94.70999908447266,94.70999908447266,0],["1974-03-06",95.12000274658203,95.12000274658203,95.12000274658203,95.12000274658203,0],["1974-03-07",94.52999877929688,94.52999877929688,94.52999877929688,94.52999877929688,0],["1974-03-08",95.16999816894531,95.16999816894531,95.16999816894531,95.16999816894531,0],["1974-03-11",95.87000274658203,95.87000274658203,95.87000274658203,95.87000274658203,0],["1974-03-12",95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0],["1974-03-13",96.33000183105469,96.33000183105469,96.33000183105469,96.33000183105469,0],["1974-03-14",96.51000213623047,96.51000213623047,96.51000213623047,96.51000213623047,0],["1974-03-15",96.52999877929688,96.52999877929688,96.52999877929688,96.52999877929688,0],["1974-03-18",95.37000274658203,95.37000274658203,95.37000274658203,95.37000274658203,0],["1974-03-19",94.75,94.75,94.75,94.75,0],["1974-03-20",94.94999694824219,94.94999694824219,94.94999694824219,94.94999694824219,0],["1974-03-21",95.36000061035156,95.36000061035156,95.36000061035156,95.36000061035156,0],["1974-03-22",95.44999694824219,95.44999694824219,95.44999694824219,95.44999694824219,0],["1974-03-25",95.3499984741211,95.3499984741211,95.3499984741211,95.3499984741211,0],["1974-03-26",95.2699966430664,95.2699966430664,95.2699966430664,95.2699966430664,0],["1974-03-27",94.20999908447266,94.20999908447266,94.20999908447266,94.20999908447266,0],["1974-03-28",92.87000274658203,92.87000274658203,92.87000274658203,92.87000274658203,0],["1974-03-29",92.2699966430664,92.2699966430664,92.2699966430664,92.2699966430664,0],["1974-04-01",91.9000015258789,91.9000015258789,91.9000015258789,91.9000015258789,0],["1974-04-02",92.02999877929688,92.02999877929688,92.02999877929688,92.02999877929688,0],["1974-04-03",92.12999725341797,92.12999725341797,92.12999725341797,92.12999725341797,0],["1974-04-04",91.87999725341797,91.87999725341797,91.87999725341797,91.87999725341797,0],["1974-04-05",90.69999694824219,90.69999694824219,90.69999694824219,90.69999694824219,0],["1974-04-08",89.91999816894531,89.91999816894531,89.91999816894531,89.91999816894531,0],["1974-04-09",90.18000030517578,90.18000030517578,90.18000030517578,90.18000030517578,0],["1974-04-10",89.87000274658203,89.87000274658203,89.87000274658203,89.87000274658203,0],["1974-04-11",89.79000091552734,89.79000091552734,89.79000091552734,89.79000091552734,0],["1974-04-15",89.41999816894531,89.41999816894531,89.41999816894531,89.41999816894531,0],["1974-04-16",90.33000183105469,90.33000183105469,90.33000183105469,90.33000183105469,0],["1974-04-17",90.72000122070312,90.72000122070312,90.72000122070312,90.72000122070312,0],["1974-04-18",90.9000015258789,90.9000015258789,90.9000015258789,90.9000015258789,0],["1974-04-19",90.30999755859375,90.30999755859375,90.30999755859375,90.30999755859375,0],["1974-04-22",90.2699966430664,90.2699966430664,90.2699966430664,90.2699966430664,0],["1974-04-23",88.47000122070312,88.47000122070312,88.47000122070312,88.47000122070312,0],["1974-04-24",86.94999694824219,86.94999694824219,86.94999694824219,86.94999694824219,0],["1974-04-25",86.04000091552734,86.04000091552734,86.04000091552734,86.04000091552734,0],["1974-04-26",86.23999786376953,86.23999786376953,86.23999786376953,86.23999786376953,0],["1974-04-29",86.45999908447266,86.45999908447266,86.45999908447266,86.45999908447266,0],["1974-04-30",86.86000061035156,86.86000061035156,86.86000061035156,86.86000061035156,0],["1974-05-01",87.62999725341797,87.62999725341797,87.62999725341797,87.62999725341797,0],["1974-05-02",87.97000122070312,87.97000122070312,87.97000122070312,87.97000122070312,0],["1974-05-03",87.47000122070312,87.47000122070312,87.47000122070312,87.47000122070312,0],["1974-05-06",87.30999755859375,87.30999755859375,87.30999755859375,87.30999755859375,0],["1974-05-07",86.66000366210938,86.66000366210938,86.66000366210938,86.66000366210938,0],["1974-05-08",85.73999786376953,85.73999786376953,85.73999786376953,85.73999786376953,0],["1974-05-09",85.80999755859375,85.80999755859375,85.80999755859375,85.80999755859375,0],["1974-05-10",84.30000305175781,84.30000305175781,84.30000305175781,84.30000305175781,0],["1974-05-13",83.18000030517578,83.18000030517578,83.18000030517578,83.18000030517578,0],["1974-05-14",83.16000366210938,83.16000366210938,83.16000366210938,83.16000366210938,0],["1974-05-15",83.51000213623047,83.51000213623047,83.51000213623047,83.51000213623047,0],["1974-05-16",83.5,83.5,83.5,83.5,0],["1974-05-17",81.93000030517578,81.93000030517578,81.93000030517578,81.93000030517578,0],["1974-05-20",81.43000030517578,81.43000030517578,81.43000030517578,81.43000030517578,0],["1974-05-21",81.29000091552734,81.29000091552734,81.29000091552734,81.29000091552734,0],["1974-05-22",80.72000122070312,80.72000122070312,80.72000122070312,80.72000122070312,0],["1974-05-23",80.55000305175781,80.55000305175781,80.55000305175781,80.55000305175781,0],["1974-05-24",81.44999694824219,81.44999694824219,81.44999694824219,81.44999694824219,0],["1974-05-28",81.05999755859375,81.05999755859375,81.05999755859375,81.05999755859375,0],["1974-05-29",79.77999877929688,79.77999877929688,79.77999877929688,79.77999877929688,0],["1974-05-30",80.08999633789062,80.08999633789062,80.08999633789062,80.08999633789062,0],["1974-05-31",80.19999694824219,80.19999694824219,80.19999694824219,80.19999694824219,0],["1974-06-03",81.08000183105469,81.08000183105469,81.08000183105469,81.08000183105469,0],["1974-06-04",81.7699966430664,81.7699966430664,81.7699966430664,81.7699966430664,0],["1974-06-05",82.20999908447266,82.20999908447266,82.20999908447266,82.20999908447266,0],["1974-06-06",83.19999694824219,83.19999694824219,83.19999694824219,83.19999694824219,0],["1974-06-07",83.70999908447266,83.70999908447266,83.70999908447266,83.70999908447266,0],["1974-06-10",83.91999816894531,83.91999816894531,83.91999816894531,83.91999816894531,0],["1974-06-11",83.33999633789062,83.33999633789062,83.33999633789062,83.33999633789062,0],["1974-06-12",83.0999984741211,83.0999984741211,83.0999984741211,83.0999984741211,0],["1974-06-13",83.23999786376953,83.23999786376953,83.23999786376953,83.23999786376953,0],["1974-06-14",82.76000213623047,82.76000213623047,82.76000213623047,82.76000213623047,0],["1974-06-17",81.54000091552734,81.54000091552734,81.54000091552734,81.54000091552734,0],["1974-06-18",81.25,81.25,81.25,81.25,0],["1974-06-19",80.66000366210938,80.66000366210938,80.66000366210938,80.66000366210938,0],["1974-06-20",79.8499984741211,79.8499984741211,79.8499984741211,79.8499984741211,0],["1974-06-21",79.11000061035156,79.11000061035156,79.11000061035156,79.11000061035156,0],["1974-06-24",78.87999725341797,78.87999725341797,78.87999725341797,78.87999725341797,0],["1974-06-25",79.3499984741211,79.3499984741211,79.3499984741211,79.3499984741211,0],["1974-06-26",78.2699966430664,78.2699966430664,78.2699966430664,78.2699966430664,0],["1974-06-27",76.83000183105469,76.83000183105469,76.83000183105469,76.83000183105469,0],["1974-06-28",75.95999908447266,75.95999908447266,75.95999908447266,75.95999908447266,0],["1974-07-01",75.38999938964844,75.38999938964844,75.38999938964844,75.38999938964844,0],["1974-07-02",73.80999755859375,73.80999755859375,73.80999755859375,73.80999755859375,0],["1974-07-03",73.66000366210938,73.66000366210938,73.66000366210938,73.66000366210938,0],["1974-07-05",73.56999969482422,73.56999969482422,73.56999969482422,73.56999969482422,0],["1974-07-08",70.95999908447266,70.95999908447266,70.95999908447266,70.95999908447266,0],["1974-07-09",70.58999633789062,70.58999633789062,70.58999633789062,70.58999633789062,0],["1974-07-10",69.81999969482422,69.81999969482422,69.81999969482422,69.81999969482422,0],["1974-07-11",69.94999694824219,69.94999694824219,69.94999694824219,69.94999694824219,0],["1974-07-12",71.68000030517578,71.68000030517578,71.68000030517578,71.68000030517578,0],["1974-07-15",71.9800033569336,71.9800033569336,71.9800033569336,71.9800033569336,0],["1974-07-16",71.62999725341797,71.62999725341797,71.62999725341797,71.62999725341797,0],["1974-07-17",72.70999908447266,72.70999908447266,72.70999908447266,72.70999908447266,0],["1974-07-18",72.80999755859375,72.80999755859375,72.80999755859375,72.80999755859375,0],["1974-07-19",73.4000015258789,73.4000015258789,73.4000015258789,73.4000015258789,0],["1974-07-22",73.41999816894531,73.41999816894531,73.41999816894531,73.41999816894531,0],["1974-07-23",74.44000244140625,74.44000244140625,74.44000244140625,74.44000244140625,0],["1974-07-24",74.62999725341797,74.62999725341797,74.62999725341797,74.62999725341797,0],["1974-07-25",73.51000213623047,73.51000213623047,73.51000213623047,73.51000213623047,0],["1974-07-26",72.83000183105469,72.83000183105469,72.83000183105469,72.83000183105469,0],["1974-07-29",71.48999786376953,71.48999786376953,71.48999786376953,71.48999786376953,0],["1974-07-30",71.30000305175781,71.30000305175781,71.30000305175781,71.30000305175781,0],["1974-07-31",69.98999786376953,69.98999786376953,69.98999786376953,69.98999786376953,0],["1974-08-01",69.62999725341797,69.62999725341797,69.62999725341797,69.62999725341797,0],["1974-08-02",69.4000015258789,69.4000015258789,69.4000015258789,69.4000015258789,0],["1974-08-05",69.66999816894531,69.66999816894531,69.66999816894531,69.66999816894531,0],["1974-08-06",70.52999877929688,70.52999877929688,70.52999877929688,70.52999877929688,0],["1974-08-07",71.68000030517578,71.68000030517578,71.68000030517578,71.68000030517578,0],["1974-08-08",70.66000366210938,70.66000366210938,70.66000366210938,70.66000366210938,0],["1974-08-09",70.69000244140625,70.69000244140625,70.69000244140625,70.69000244140625,0],["1974-08-12",70.36000061035156,70.36000061035156,70.36000061035156,70.36000061035156,0],["1974-08-13",68.81999969482422,68.81999969482422,68.81999969482422,68.81999969482422,0],["1974-08-14",67.25,67.25,67.25,67.25,0],["1974-08-15",66.87999725341797,66.87999725341797,66.87999725341797,66.87999725341797,0],["1974-08-16",65.86000061035156,65.86000061035156,65.86000061035156,65.86000061035156,0],["1974-08-19",65.12999725341797,65.12999725341797,65.12999725341797,65.12999725341797,0],["1974-08-20",65.72000122070312,65.72000122070312,65.72000122070312,65.72000122070312,0],["1974-08-21",64.91999816894531,64.91999816894531,64.91999816894531,64.91999816894531,0],["1974-08-22",63.59000015258789,63.59000015258789,63.59000015258789,63.59000015258789,0],["1974-08-23",62.56999969482422,62.56999969482422,62.56999969482422,62.56999969482422,0],["1974-08-26",62.939998626708984,62.939998626708984,62.939998626708984,62.939998626708984,0],["1974-08-27",62.34000015258789,62.34000015258789,62.34000015258789,62.34000015258789,0],["1974-08-28",62.43000030517578,62.43000030517578,62.43000030517578,62.43000030517578,0],["1974-08-29",61.369998931884766,61.369998931884766,61.369998931884766,61.369998931884766,0],["1974-08-30",62.369998931884766,62.369998931884766,62.369998931884766,62.369998931884766,0],["1974-09-03",60.880001068115234,60.880001068115234,60.880001068115234,60.880001068115234,0],["1974-09-04",58.95000076293945,58.95000076293945,58.95000076293945,58.95000076293945,0],["1974-09-05",60.220001220703125,60.220001220703125,60.220001220703125,60.220001220703125,0],["1974-09-06",60.70000076293945,60.70000076293945,60.70000076293945,60.70000076293945,0],["1974-09-09",59.369998931884766,59.369998931884766,59.369998931884766,59.369998931884766,0],["1974-09-10",58.970001220703125,58.970001220703125,58.970001220703125,58.970001220703125,0],["1974-09-11",58.959999084472656,58.959999084472656,58.959999084472656,58.959999084472656,0],["1974-09-12",57.709999084472656,57.709999084472656,57.709999084472656,57.709999084472656,0],["1974-09-13",56.65999984741211,56.65999984741211,56.65999984741211,56.65999984741211,0],["1974-09-16",57.2400016784668,57.2400016784668,57.2400016784668,57.2400016784668,0],["1974-09-17",57.720001220703125,57.720001220703125,57.720001220703125,57.720001220703125,0],["1974-09-18",58.119998931884766,58.119998931884766,58.119998931884766,58.119998931884766,0],["1974-09-19",59.52000045776367,59.52000045776367,59.52000045776367,59.52000045776367,0],["1974-09-20",59.900001525878906,59.900001525878906,59.900001525878906,59.900001525878906,0],["1974-09-23",59.65999984741211,59.65999984741211,59.65999984741211,59.65999984741211,0],["1974-09-24",58.84000015258789,58.84000015258789,58.84000015258789,58.84000015258789,0],["1974-09-25",58.7599983215332,58.7599983215332,58.7599983215332,58.7599983215332,0],["1974-09-26",57.869998931884766,57.869998931884766,57.869998931884766,57.869998931884766,0],["1974-09-27",57.119998931884766,57.119998931884766,57.119998931884766,57.119998931884766,0],["1974-09-30",55.66999816894531,55.66999816894531,55.66999816894531,55.66999816894531,0],["1974-10-01",55.47999954223633,55.47999954223633,55.47999954223633,55.47999954223633,0],["1974-10-02",55.66999816894531,55.66999816894531,55.66999816894531,55.66999816894531,0],["1974-10-03",54.869998931884766,54.869998931884766,54.869998931884766,54.869998931884766,0],["1974-10-04",55.15999984741211,55.15999984741211,55.15999984741211,55.15999984741211,0],["1974-10-07",56.56999969482422,56.56999969482422,56.56999969482422,56.56999969482422,0],["1974-10-08",56.130001068115234,56.130001068115234,56.130001068115234,56.130001068115234,0],["1974-10-09",57.56999969482422,57.56999969482422,57.56999969482422,57.56999969482422,0],["1974-10-10",59.130001068115234,59.130001068115234,59.130001068115234,59.130001068115234,0],["1974-10-11",60.41999816894531,60.41999816894531,60.41999816894531,60.41999816894531,0],["1974-10-14",61.72999954223633,61.72999954223633,61.72999954223633,61.72999954223633,0],["1974-10-15",61.400001525878906,61.400001525878906,61.400001525878906,61.400001525878906,0],["1974-10-16",61.189998626708984,61.189998626708984,61.189998626708984,61.189998626708984,0],["1974-10-17",62.040000915527344,62.040000915527344,62.040000915527344,62.040000915527344,0],["1974-10-18",62.75,62.75,62.75,62.75,0],["1974-10-21",63.81999969482422,63.81999969482422,63.81999969482422,63.81999969482422,0],["1974-10-22",64.13999938964844,64.13999938964844,64.13999938964844,64.13999938964844,0],["1974-10-23",63.400001525878906,63.400001525878906,63.400001525878906,63.400001525878906,0],["1974-10-24",62.599998474121094,62.599998474121094,62.599998474121094,62.599998474121094,0],["1974-10-25",62.880001068115234,62.880001068115234,62.880001068115234,62.880001068115234,0],["1974-10-28",62.5,62.5,62.5,62.5,0],["1974-10-29",63.66999816894531,63.66999816894531,63.66999816894531,63.66999816894531,0],["1974-10-30",64.87999725341797,64.87999725341797,64.87999725341797,64.87999725341797,0],["1974-10-31",65.2300033569336,65.2300033569336,65.2300033569336,65.2300033569336,0],["1974-11-01",65.05999755859375,65.05999755859375,65.05999755859375,65.05999755859375,0],["1974-11-04",64.62000274658203,64.62000274658203,64.62000274658203,64.62000274658203,0],["1974-11-05",65.98999786376953,65.98999786376953,65.98999786376953,65.98999786376953,0],["1974-11-06",66.11000061035156,66.11000061035156,66.11000061035156,66.11000061035156,0],["1974-11-07",66.63999938964844,66.63999938964844,66.63999938964844,66.63999938964844,0],["1974-11-08",66.51000213623047,66.51000213623047,66.51000213623047,66.51000213623047,0],["1974-11-11",66.72000122070312,66.72000122070312,66.72000122070312,66.72000122070312,0],["1974-11-12",65.36000061035156,65.36000061035156,65.36000061035156,65.36000061035156,0],["1974-11-13",64.9800033569336,64.9800033569336,64.9800033569336,64.9800033569336,0],["1974-11-14",65.04000091552734,65.04000091552734,65.04000091552734,65.04000091552734,0],["1974-11-15",64.41000366210938,64.41000366210938,64.41000366210938,64.41000366210938,0],["1974-11-18",62.09000015258789,62.09000015258789,62.09000015258789,62.09000015258789,0],["1974-11-19",60.93000030517578,60.93000030517578,60.93000030517578,60.93000030517578,0],["1974-11-20",60.75,60.75,60.75,60.75,0],["1974-11-21",61.4900016784668,61.4900016784668,61.4900016784668,61.4900016784668,0],["1974-11-22",62.06999969482422,62.06999969482422,62.06999969482422,62.06999969482422,0],["1974-11-25",61.68000030517578,61.68000030517578,61.68000030517578,61.68000030517578,0],["1974-11-26",62.650001525878906,62.650001525878906,62.650001525878906,62.650001525878906,0],["1974-11-27",62.79999923706055,62.79999923706055,62.79999923706055,62.79999923706055,0],["1974-11-29",62.95000076293945,62.95000076293945,62.95000076293945,62.95000076293945,0],["1974-12-02",61.65999984741211,61.65999984741211,61.65999984741211,61.65999984741211,0],["1974-12-03",60.5,60.5,60.5,60.5,0],["1974-12-04",60.40999984741211,60.40999984741211,60.40999984741211,60.40999984741211,0],["1974-12-05",58.91999816894531,58.91999816894531,58.91999816894531,58.91999816894531,0],["1974-12-06",58.209999084472656,58.209999084472656,58.209999084472656,58.209999084472656,0],["1974-12-09",57.90999984741211,57.90999984741211,57.90999984741211,57.90999984741211,0],["1974-12-10",58.7599983215332,58.7599983215332,58.7599983215332,58.7599983215332,0],["1974-12-11",59.27000045776367,59.27000045776367,59.27000045776367,59.27000045776367,0],["1974-12-12",59.36000061035156,59.36000061035156,59.36000061035156,59.36000061035156,0],["1974-12-13",59.220001220703125,59.220001220703125,59.220001220703125,59.220001220703125,0],["1974-12-16",58.849998474121094,58.849998474121094,58.849998474121094,58.849998474121094,0],["1974-12-17",59.18000030517578,59.18000030517578,59.18000030517578,59.18000030517578,0],["1974-12-18",59.630001068115234,59.630001068115234,59.630001068115234,59.630001068115234,0],["1974-12-19",59.459999084472656,59.459999084472656,59.459999084472656,59.459999084472656,0],["1974-12-20",58.66999816894531,58.66999816894531,58.66999816894531,58.66999816894531,0],["1974-12-23",57.86000061035156,57.86000061035156,57.86000061035156,57.86000061035156,0],["1974-12-24",58.310001373291016,58.310001373291016,58.310001373291016,58.310001373291016,0],["1974-12-26",58.880001068115234,58.880001068115234,58.880001068115234,58.880001068115234,0],["1974-12-27",58.7400016784668,58.7400016784668,58.7400016784668,58.7400016784668,0],["1974-12-30",58.779998779296875,58.779998779296875,58.779998779296875,58.779998779296875,0],["1974-12-31",59.81999969482422,59.81999969482422,59.81999969482422,59.81999969482422,0],["1975-01-02",60.70000076293945,60.70000076293945,60.70000076293945,60.70000076293945,0],["1975-01-03",61.22999954223633,61.22999954223633,61.22999954223633,61.22999954223633,0],["1975-01-06",61.7400016784668,61.7400016784668,61.7400016784668,61.7400016784668,0],["1975-01-07",61.88999938964844,61.88999938964844,61.88999938964844,61.88999938964844,0],["1975-01-08",61.5,61.5,61.5,61.5,0],["1975-01-09",62.369998931884766,62.369998931884766,62.369998931884766,62.369998931884766,0],["1975-01-10",63.689998626708984,63.689998626708984,63.689998626708984,63.689998626708984,0],["1975-01-13",63.34000015258789,63.34000015258789,63.34000015258789,63.34000015258789,0],["1975-01-14",63.11000061035156,63.11000061035156,63.11000061035156,63.11000061035156,0],["1975-01-15",63.869998931884766,63.869998931884766,63.869998931884766,63.869998931884766,0],["1975-01-16",64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0],["1975-01-17",64.4000015258789,64.4000015258789,64.4000015258789,64.4000015258789,0],["1975-01-20",64.44000244140625,64.44000244140625,64.44000244140625,64.44000244140625,0],["1975-01-21",64.18000030517578,64.18000030517578,64.18000030517578,64.18000030517578,0],["1975-01-22",64.12000274658203,64.12000274658203,64.12000274658203,64.12000274658203,0],["1975-01-23",64.48999786376953,64.48999786376953,64.48999786376953,64.48999786376953,0],["1975-01-24",65.37999725341797,65.37999725341797,65.37999725341797,65.37999725341797,0],["1975-01-27",67.04000091552734,67.04000091552734,67.04000091552734,67.04000091552734,0],["1975-01-28",67.91999816894531,67.91999816894531,67.91999816894531,67.91999816894531,0],["1975-01-29",69.08000183105469,69.08000183105469,69.08000183105469,69.08000183105469,0],["1975-01-30",68.98999786376953,68.98999786376953,68.98999786376953,68.98999786376953,0],["1975-01-31",69.77999877929688,69.77999877929688,69.77999877929688,69.77999877929688,0],["1975-02-03",70.7300033569336,70.7300033569336,70.7300033569336,70.7300033569336,0],["1975-02-04",70.12999725341797,70.12999725341797,70.12999725341797,70.12999725341797,0],["1975-02-05",71.06999969482422,71.06999969482422,71.06999969482422,71.06999969482422,0],["1975-02-06",71.45999908447266,71.45999908447266,71.45999908447266,71.45999908447266,0],["1975-02-07",71.12000274658203,71.12000274658203,71.12000274658203,71.12000274658203,0],["1975-02-10",70.81999969482422,70.81999969482422,70.81999969482422,70.81999969482422,0],["1975-02-11",70.83000183105469,70.83000183105469,70.83000183105469,70.83000183105469,0],["1975-02-12",71.58999633789062,71.58999633789062,71.58999633789062,71.58999633789062,0],["1975-02-13",72.87999725341797,72.87999725341797,72.87999725341797,72.87999725341797,0],["1975-02-14",73.26000213623047,73.26000213623047,73.26000213623047,73.26000213623047,0],["1975-02-18",72.47000122070312,72.47000122070312,72.47000122070312,72.47000122070312,0],["1975-02-19",72.87000274658203,72.87000274658203,72.87000274658203,72.87000274658203,0],["1975-02-20",73.58000183105469,73.58000183105469,73.58000183105469,73.58000183105469,0],["1975-02-21",73.79000091552734,73.79000091552734,73.79000091552734,73.79000091552734,0],["1975-02-24",73.13999938964844,73.13999938964844,73.13999938964844,73.13999938964844,0],["1975-02-25",72.06999969482422,72.06999969482422,72.06999969482422,72.06999969482422,0],["1975-02-26",72.23999786376953,72.23999786376953,72.23999786376953,72.23999786376953,0],["1975-02-27",72.52999877929688,72.52999877929688,72.52999877929688,72.52999877929688,0],["1975-02-28",73.0,73.0,73.0,73.0,0],["1975-03-03",73.83000183105469,73.83000183105469,73.83000183105469,73.83000183105469,0],["1975-03-04",74.20999908447266,74.20999908447266,74.20999908447266,74.20999908447266,0],["1975-03-05",73.9000015258789,73.9000015258789,73.9000015258789,73.9000015258789,0],["1975-03-06",74.02999877929688,74.02999877929688,74.02999877929688,74.02999877929688,0],["1975-03-07",74.4000015258789,74.4000015258789,74.4000015258789,74.4000015258789,0],["1975-03-10",74.87999725341797,74.87999725341797,74.87999725341797,74.87999725341797,0],["1975-03-11",75.04000091552734,75.04000091552734,75.04000091552734,75.04000091552734,0],["1975-03-12",74.12999725341797,74.12999725341797,74.12999725341797,74.12999725341797,0],["1975-03-13",74.68000030517578,74.68000030517578,74.68000030517578,74.68000030517578,0],["1975-03-14",76.06999969482422,76.06999969482422,76.06999969482422,76.06999969482422,0],["1975-03-17",76.2699966430664,76.2699966430664,76.2699966430664,76.2699966430664,0],["1975-03-18",76.18000030517578,76.18000030517578,76.18000030517578,76.18000030517578,0],["1975-03-19",75.66999816894531,75.66999816894531,75.66999816894531,75.66999816894531,0],["1975-03-20",75.77999877929688,75.77999877929688,75.77999877929688,75.77999877929688,0],["1975-03-21",75.91999816894531,75.91999816894531,75.91999816894531,75.91999816894531,0],["1975-03-24",74.41999816894531,74.41999816894531,74.41999816894531,74.41999816894531,0],["1975-03-25",74.33000183105469,74.33000183105469,74.33000183105469,74.33000183105469,0],["1975-03-26",75.55999755859375,75.55999755859375,75.55999755859375,75.55999755859375,0],["1975-03-27",76.18000030517578,76.18000030517578,76.18000030517578,76.18000030517578,0],["1975-03-31",75.66000366210938,75.66000366210938,75.66000366210938,75.66000366210938,0],["1975-04-01",75.41999816894531,75.41999816894531,75.41999816894531,75.41999816894531,0],["1975-04-02",75.62000274658203,75.62000274658203,75.62000274658203,75.62000274658203,0],["1975-04-03",74.94999694824219,74.94999694824219,74.94999694824219,74.94999694824219,0],["1975-04-04",74.7300033569336,74.7300033569336,74.7300033569336,74.7300033569336,0],["1975-04-07",74.33999633789062,74.33999633789062,74.33999633789062,74.33999633789062,0],["1975-04-08",74.52999877929688,74.52999877929688,74.52999877929688,74.52999877929688,0],["1975-04-09",75.4000015258789,75.4000015258789,75.4000015258789,75.4000015258789,0],["1975-04-10",75.76000213623047,75.76000213623047,75.76000213623047,75.76000213623047,0],["1975-04-11",76.30999755859375,76.30999755859375,76.30999755859375,76.30999755859375,0],["1975-04-14",77.33000183105469,77.33000183105469,77.33000183105469,77.33000183105469,0],["1975-04-15",77.51000213623047,77.51000213623047,77.51000213623047,77.51000213623047,0],["1975-04-16",78.0,78.0,78.0,78.0,0],["1975-04-17",78.26000213623047,78.26000213623047,78.26000213623047,78.26000213623047,0],["1975-04-18",78.08000183105469,78.08000183105469,78.08000183105469,78.08000183105469,0],["1975-04-21",79.08000183105469,79.08000183105469,79.08000183105469,79.08000183105469,0],["1975-04-22",78.54000091552734,78.54000091552734,78.54000091552734,78.54000091552734,0],["1975-04-23",78.23999786376953,78.23999786376953,78.23999786376953,78.23999786376953,0],["1975-04-24",78.06999969482422,78.06999969482422,78.06999969482422,78.06999969482422,0],["1975-04-25",78.63999938964844,78.63999938964844,78.63999938964844,78.63999938964844,0],["1975-04-28",78.27999877929688,78.27999877929688,78.27999877929688,78.27999877929688,0],["1975-04-29",77.81999969482422,77.81999969482422,77.81999969482422,77.81999969482422,0],["1975-04-30",78.54000091552734,78.54000091552734,78.54000091552734,78.54000091552734,0],["1975-05-01",79.2699966430664,79.2699966430664,79.2699966430664,79.2699966430664,0],["1975-05-02",80.25,80.25,80.25,80.25,0],["1975-05-05",81.13999938964844,81.13999938964844,81.13999938964844,81.13999938964844,0],["1975-05-06",80.80999755859375,80.80999755859375,80.80999755859375,80.80999755859375,0],["1975-05-07",81.30999755859375,81.30999755859375,81.30999755859375,81.30999755859375,0],["1975-05-08",82.12000274658203,82.12000274658203,82.12000274658203,82.12000274658203,0],["1975-05-09",82.81999969482422,82.81999969482422,82.81999969482422,82.81999969482422,0],["1975-05-12",82.30000305175781,82.30000305175781,82.30000305175781,82.30000305175781,0],["1975-05-13",82.3499984741211,82.3499984741211,82.3499984741211,82.3499984741211,0],["1975-05-14",82.91000366210938,82.91000366210938,82.91000366210938,82.91000366210938,0],["1975-05-15",82.79000091552734,82.79000091552734,82.79000091552734,82.79000091552734,0],["1975-05-16",82.44000244140625,82.44000244140625,82.44000244140625,82.44000244140625,0],["1975-05-19",81.98999786376953,81.98999786376953,81.98999786376953,81.98999786376953,0],["1975-05-20",81.81999969482422,81.81999969482422,81.81999969482422,81.81999969482422,0],["1975-05-21",80.94999694824219,80.94999694824219,80.94999694824219,80.94999694824219,0],["1975-05-22",81.55999755859375,81.55999755859375,81.55999755859375,81.55999755859375,0],["1975-05-23",82.62000274658203,82.62000274658203,82.62000274658203,82.62000274658203,0],["1975-05-27",82.48999786376953,82.48999786376953,82.48999786376953,82.48999786376953,0],["1975-05-28",81.9800033569336,81.9800033569336,81.9800033569336,81.9800033569336,0],["1975-05-29",81.77999877929688,81.77999877929688,81.77999877929688,81.77999877929688,0],["1975-05-30",83.0999984741211,83.0999984741211,83.0999984741211,83.0999984741211,0],["1975-06-02",83.87999725341797,83.87999725341797,83.87999725341797,83.87999725341797,0],["1975-06-03",84.13999938964844,84.13999938964844,84.13999938964844,84.13999938964844,0],["1975-06-04",84.04000091552734,84.04000091552734,84.04000091552734,84.04000091552734,0],["1975-06-05",84.23999786376953,84.23999786376953,84.23999786376953,84.23999786376953,0],["1975-06-06",84.7699966430664,84.7699966430664,84.7699966430664,84.7699966430664,0],["1975-06-09",84.01000213623047,84.01000213623047,84.01000213623047,84.01000213623047,0],["1975-06-10",83.4000015258789,83.4000015258789,83.4000015258789,83.4000015258789,0],["1975-06-11",83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0],["1975-06-12",82.98999786376953,82.98999786376953,82.98999786376953,82.98999786376953,0],["1975-06-13",83.43000030517578,83.43000030517578,83.43000030517578,83.43000030517578,0],["1975-06-16",84.01000213623047,84.01000213623047,84.01000213623047,84.01000213623047,0],["1975-06-17",83.43000030517578,83.43000030517578,83.43000030517578,83.43000030517578,0],["1975-06-18",83.47000122070312,83.47000122070312,83.47000122070312,83.47000122070312,0],["1975-06-19",84.55000305175781,84.55000305175781,84.55000305175781,84.55000305175781,0],["1975-06-20",85.23999786376953,85.23999786376953,85.23999786376953,85.23999786376953,0],["1975-06-23",85.7699966430664,85.7699966430664,85.7699966430664,85.7699966430664,0],["1975-06-24",86.2300033569336,86.2300033569336,86.2300033569336,86.2300033569336,0],["1975-06-25",86.30000305175781,86.30000305175781,86.30000305175781,86.30000305175781,0],["1975-06-26",86.44999694824219,86.44999694824219,86.44999694824219,86.44999694824219,0],["1975-06-27",86.5,86.5,86.5,86.5,0],["1975-06-30",87.0199966430664,87.0199966430664,87.0199966430664,87.0199966430664,0],["1975-07-01",86.33000183105469,86.33000183105469,86.33000183105469,86.33000183105469,0],["1975-07-02",85.63999938964844,85.63999938964844,85.63999938964844,85.63999938964844,0],["1975-07-03",86.19999694824219,86.19999694824219,86.19999694824219,86.19999694824219,0],["1975-07-07",85.5999984741211,85.5999984741211,85.5999984741211,85.5999984741211,0],["1975-07-08",85.38999938964844,85.38999938964844,85.38999938964844,85.38999938964844,0],["1975-07-09",86.5,86.5,86.5,86.5,0],["1975-07-10",86.83000183105469,86.83000183105469,86.83000183105469,86.83000183105469,0],["1975-07-11",87.19999694824219,87.19999694824219,87.19999694824219,87.19999694824219,0],["1975-07-14",87.58000183105469,87.58000183105469,87.58000183105469,87.58000183105469,0],["1975-07-15",88.0,88.0,88.0,88.0,0],["1975-07-16",87.38999938964844,87.38999938964844,87.38999938964844,87.38999938964844,0],["1975-07-17",87.12999725341797,87.12999725341797,87.12999725341797,87.12999725341797,0],["1975-07-18",87.0199966430664,87.0199966430664,87.0199966430664,87.0199966430664,0],["1975-07-21",86.7699966430664,86.7699966430664,86.7699966430664,86.7699966430664,0],["1975-07-22",85.72000122070312,85.72000122070312,85.72000122070312,85.72000122070312,0],["1975-07-23",84.62000274658203,84.62000274658203,84.62000274658203,84.62000274658203,0],["1975-07-24",84.13999938964844,84.13999938964844,84.13999938964844,84.13999938964844,0],["1975-07-25",83.5999984741211,83.5999984741211,83.5999984741211,83.5999984741211,0],["1975-07-28",83.08999633789062,83.08999633789062,83.08999633789062,83.08999633789062,0],["1975-07-29",82.66999816894531,82.66999816894531,82.66999816894531,82.66999816894531,0],["1975-07-30",83.02999877929688,83.02999877929688,83.02999877929688,83.02999877929688,0],["1975-07-31",83.19000244140625,83.19000244140625,83.19000244140625,83.19000244140625,0],["1975-08-01",81.62000274658203,81.62000274658203,81.62000274658203,81.62000274658203,0],["1975-08-04",80.9800033569336,80.9800033569336,80.9800033569336,80.9800033569336,0],["1975-08-05",80.16999816894531,80.16999816894531,80.16999816894531,80.16999816894531,0],["1975-08-06",80.23999786376953,80.23999786376953,80.23999786376953,80.23999786376953,0],["1975-08-07",79.58999633789062,79.58999633789062,79.58999633789062,79.58999633789062,0],["1975-08-08",79.55000305175781,79.55000305175781,79.55000305175781,79.55000305175781,0],["1975-08-11",79.44999694824219,79.44999694824219,79.44999694824219,79.44999694824219,0],["1975-08-12",79.5999984741211,79.5999984741211,79.5999984741211,79.5999984741211,0],["1975-08-13",79.08999633789062,79.08999633789062,79.08999633789062,79.08999633789062,0],["1975-08-14",78.44999694824219,78.44999694824219,78.44999694824219,78.44999694824219,0],["1975-08-15",78.58000183105469,78.58000183105469,78.58000183105469,78.58000183105469,0],["1975-08-18",78.02999877929688,78.02999877929688,78.02999877929688,78.02999877929688,0],["1975-08-19",76.6500015258789,76.6500015258789,76.6500015258789,76.6500015258789,0],["1975-08-20",75.5199966430664,75.5199966430664,75.5199966430664,75.5199966430664,0],["1975-08-21",75.9000015258789,75.9000015258789,75.9000015258789,75.9000015258789,0],["1975-08-22",76.44999694824219,76.44999694824219,76.44999694824219,76.44999694824219,0],["1975-08-25",76.83999633789062,76.83999633789062,76.83999633789062,76.83999633789062,0],["1975-08-26",76.20999908447266,76.20999908447266,76.20999908447266,76.20999908447266,0],["1975-08-27",76.56999969482422,76.56999969482422,76.56999969482422,76.56999969482422,0],["1975-08-28",78.05999755859375,78.05999755859375,78.05999755859375,78.05999755859375,0],["1975-08-29",79.01000213623047,79.01000213623047,79.01000213623047,79.01000213623047,0],["1975-09-02",77.88999938964844,77.88999938964844,77.88999938964844,77.88999938964844,0],["1975-09-03",78.08000183105469,78.08000183105469,78.08000183105469,78.08000183105469,0],["1975-09-04",78.12999725341797,78.12999725341797,78.12999725341797,78.12999725341797,0],["1975-09-05",77.77999877929688,77.77999877929688,77.77999877929688,77.77999877929688,0],["1975-09-08",77.45999908447266,77.45999908447266,77.45999908447266,77.45999908447266,0],["1975-09-09",76.5999984741211,76.5999984741211,76.5999984741211,76.5999984741211,0],["1975-09-10",75.23999786376953,75.23999786376953,75.23999786376953,75.23999786376953,0],["1975-09-11",74.8499984741211,74.8499984741211,74.8499984741211,74.8499984741211,0],["1975-09-12",74.72000122070312,74.72000122070312,74.72000122070312,74.72000122070312,0],["1975-09-15",74.47000122070312,74.47000122070312,74.47000122070312,74.47000122070312,0],["1975-09-16",73.77999877929688,73.77999877929688,73.77999877929688,73.77999877929688,0],["1975-09-17",73.87000274658203,73.87000274658203,73.87000274658203,73.87000274658203,0],["1975-09-18",74.77999877929688,74.77999877929688,74.77999877929688,74.77999877929688,0],["1975-09-19",76.38999938964844,76.38999938964844,76.38999938964844,76.38999938964844,0],["1975-09-22",75.86000061035156,75.86000061035156,75.86000061035156,75.86000061035156,0],["1975-09-23",75.94000244140625,75.94000244140625,75.94000244140625,75.94000244140625,0],["1975-09-24",76.43000030517578,76.43000030517578,76.43000030517578,76.43000030517578,0],["1975-09-25",76.0999984741211,76.0999984741211,76.0999984741211,76.0999984741211,0],["1975-09-26",76.13999938964844,76.13999938964844,76.13999938964844,76.13999938964844,0],["1975-09-29",75.37000274658203,75.37000274658203,75.37000274658203,75.37000274658203,0],["1975-09-30",74.33000183105469,74.33000183105469,74.33000183105469,74.33000183105469,0],["1975-10-01",73.80000305175781,73.80000305175781,73.80000305175781,73.80000305175781,0],["1975-10-02",74.16000366210938,74.16000366210938,74.16000366210938,74.16000366210938,0],["1975-10-03",75.5,75.5,75.5,75.5,0],["1975-10-06",76.02999877929688,76.02999877929688,76.02999877929688,76.02999877929688,0],["1975-10-07",75.87999725341797,75.87999725341797,75.87999725341797,75.87999725341797,0],["1975-10-08",76.61000061035156,76.61000061035156,76.61000061035156,76.61000061035156,0],["1975-10-09",76.87000274658203,76.87000274658203,76.87000274658203,76.87000274658203,0],["1975-10-10",76.95999908447266,76.95999908447266,76.95999908447266,76.95999908447266,0],["1975-10-13",77.69999694824219,77.69999694824219,77.69999694824219,77.69999694824219,0],["1975-10-14",78.19000244140625,78.19000244140625,78.19000244140625,78.19000244140625,0],["1975-10-15",78.19999694824219,78.19999694824219,78.19999694824219,78.19999694824219,0],["1975-10-16",78.22000122070312,78.22000122070312,78.22000122070312,78.22000122070312,0],["1975-10-17",77.62999725341797,77.62999725341797,77.62999725341797,77.62999725341797,0],["1975-10-20",78.12999725341797,78.12999725341797,78.12999725341797,78.12999725341797,0],["1975-10-21",78.43000030517578,78.43000030517578,78.43000030517578,78.43000030517578,0],["1975-10-22",78.91000366210938,78.91000366210938,78.91000366210938,78.91000366210938,0],["1975-10-23",78.05999755859375,78.05999755859375,78.05999755859375,78.05999755859375,0],["1975-10-24",78.62000274658203,78.62000274658203,78.62000274658203,78.62000274658203,0],["1975-10-27",78.29000091552734,78.29000091552734,78.29000091552734,78.29000091552734,0],["1975-10-28",78.7300033569336,78.7300033569336,78.7300033569336,78.7300033569336,0],["1975-10-29",77.58000183105469,77.58000183105469,77.58000183105469,77.58000183105469,0],["1975-10-30",77.44999694824219,77.44999694824219,77.44999694824219,77.44999694824219,0],["1975-10-31",76.98999786376953,76.98999786376953,76.98999786376953,76.98999786376953,0],["1975-11-03",76.62000274658203,76.62000274658203,76.62000274658203,76.62000274658203,0],["1975-11-04",76.86000061035156,76.86000061035156,76.86000061035156,76.86000061035156,0],["1975-11-05",77.30000305175781,77.30000305175781,77.30000305175781,77.30000305175781,0],["1975-11-06",77.38999938964844,77.38999938964844,77.38999938964844,77.38999938964844,0],["1975-11-07",77.20999908447266,77.20999908447266,77.20999908447266,77.20999908447266,0],["1975-11-10",77.45999908447266,77.45999908447266,77.45999908447266,77.45999908447266,0],["1975-11-11",78.0,78.0,78.0,78.0,0],["1975-11-12",79.2699966430664,79.2699966430664,79.2699966430664,79.2699966430664,0],["1975-11-13",79.22000122070312,79.22000122070312,79.22000122070312,79.22000122070312,0],["1975-11-14",78.9800033569336,78.9800033569336,78.9800033569336,78.9800033569336,0],["1975-11-17",79.0999984741211,79.0999984741211,79.0999984741211,79.0999984741211,0],["1975-11-18",78.62000274658203,78.62000274658203,78.62000274658203,78.62000274658203,0],["1975-11-19",77.87000274658203,77.87000274658203,77.87000274658203,77.87000274658203,0],["1975-11-20",77.66999816894531,77.66999816894531,77.66999816894531,77.66999816894531,0],["1975-11-21",77.73999786376953,77.73999786376953,77.73999786376953,77.73999786376953,0],["1975-11-24",77.91999816894531,77.91999816894531,77.91999816894531,77.91999816894531,0],["1975-11-25",78.18000030517578,78.18000030517578,78.18000030517578,78.18000030517578,0],["1975-11-26",78.55999755859375,78.55999755859375,78.55999755859375,78.55999755859375,0],["1975-11-28",78.80000305175781,78.80000305175781,78.80000305175781,78.80000305175781,0],["1975-12-01",78.66000366210938,78.66000366210938,78.66000366210938,78.66000366210938,0],["1975-12-02",77.33000183105469,77.33000183105469,77.33000183105469,77.33000183105469,0],["1975-12-03",75.66999816894531,75.66999816894531,75.66999816894531,75.66999816894531,0],["1975-12-04",75.19999694824219,75.19999694824219,75.19999694824219,75.19999694824219,0],["1975-12-05",74.72000122070312,74.72000122070312,74.72000122070312,74.72000122070312,0],["1975-12-08",74.91999816894531,74.91999816894531,74.91999816894531,74.91999816894531,0],["1975-12-09",74.5199966430664,74.5199966430664,74.5199966430664,74.5199966430664,0],["1975-12-10",75.25,75.25,75.25,75.25,0],["1975-12-11",75.08000183105469,75.08000183105469,75.08000183105469,75.08000183105469,0],["1975-12-12",74.91000366210938,74.91000366210938,74.91000366210938,74.91000366210938,0],["1975-12-15",74.54000091552734,74.54000091552734,74.54000091552734,74.54000091552734,0],["1975-12-16",75.19000244140625,75.19000244140625,75.19000244140625,75.19000244140625,0],["1975-12-17",75.80000305175781,75.80000305175781,75.80000305175781,75.80000305175781,0],["1975-12-18",76.06999969482422,76.06999969482422,76.06999969482422,76.06999969482422,0],["1975-12-19",75.91999816894531,75.91999816894531,75.91999816894531,75.91999816894531,0],["1975-12-22",75.58999633789062,75.58999633789062,75.58999633789062,75.58999633789062,0],["1975-12-23",75.87999725341797,75.87999725341797,75.87999725341797,75.87999725341797,0],["1975-12-24",76.37000274658203,76.37000274658203,76.37000274658203,76.37000274658203,0],["1975-12-26",77.12999725341797,77.12999725341797,77.12999725341797,77.12999725341797,0],["1975-12-29",76.94000244140625,76.94000244140625,76.94000244140625,76.94000244140625,0],["1975-12-30",76.66999816894531,76.66999816894531,76.66999816894531,76.66999816894531,0],["1975-12-31",77.62000274658203,77.62000274658203,77.62000274658203,77.62000274658203,0],["1976-01-02",78.05999755859375,78.05999755859375,78.05999755859375,78.05999755859375,0],["1976-01-05",78.76000213623047,78.76000213623047,78.76000213623047,78.76000213623047,0],["1976-01-06",80.2699966430664,80.2699966430664,80.2699966430664,80.2699966430664,0],["1976-01-07",80.98999786376953,80.98999786376953,80.98999786376953,80.98999786376953,0],["1976-01-08",81.6500015258789,81.6500015258789,81.6500015258789,81.6500015258789,0],["1976-01-09",82.30999755859375,82.30999755859375,82.30999755859375,82.30999755859375,0],["1976-01-12",82.70999908447266,82.70999908447266,82.70999908447266,82.70999908447266,0],["1976-01-13",82.41999816894531,82.41999816894531,82.41999816894531,82.41999816894531,0],["1976-01-14",83.62000274658203,83.62000274658203,83.62000274658203,83.62000274658203,0],["1976-01-15",83.7300033569336,83.7300033569336,83.7300033569336,83.7300033569336,0],["1976-01-16",84.30000305175781,84.30000305175781,84.30000305175781,84.30000305175781,0],["1976-01-19",84.7300033569336,84.7300033569336,84.7300033569336,84.7300033569336,0],["1976-01-20",84.9000015258789,84.9000015258789,84.9000015258789,84.9000015258789,0],["1976-01-21",84.94999694824219,84.94999694824219,84.94999694824219,84.94999694824219,0],["1976-01-22",84.62000274658203,84.62000274658203,84.62000274658203,84.62000274658203,0],["1976-01-23",85.26000213623047,85.26000213623047,85.26000213623047,85.26000213623047,0],["1976-01-26",85.05000305175781,85.05000305175781,85.05000305175781,85.05000305175781,0],["1976-01-27",84.76000213623047,84.76000213623047,84.76000213623047,84.76000213623047,0],["1976-01-28",84.62999725341797,84.62999725341797,84.62999725341797,84.62999725341797,0],["1976-01-29",86.1500015258789,86.1500015258789,86.1500015258789,86.1500015258789,0],["1976-01-30",87.05000305175781,87.05000305175781,87.05000305175781,87.05000305175781,0],["1976-02-02",87.27999877929688,87.27999877929688,87.27999877929688,87.27999877929688,0],["1976-02-03",87.37999725341797,87.37999725341797,87.37999725341797,87.37999725341797,0],["1976-02-04",88.44999694824219,88.44999694824219,88.44999694824219,88.44999694824219,0],["1976-02-05",88.0199966430664,88.0199966430664,88.0199966430664,88.0199966430664,0],["1976-02-06",87.25,87.25,87.25,87.25,0],["1976-02-09",87.83000183105469,87.83000183105469,87.83000183105469,87.83000183105469,0],["1976-02-10",87.94999694824219,87.94999694824219,87.94999694824219,87.94999694824219,0],["1976-02-11",88.69000244140625,88.69000244140625,88.69000244140625,88.69000244140625,0],["1976-02-12",88.87999725341797,88.87999725341797,88.87999725341797,88.87999725341797,0],["1976-02-13",88.95999908447266,88.95999908447266,88.95999908447266,88.95999908447266,0],["1976-02-17",88.81999969482422,88.81999969482422,88.81999969482422,88.81999969482422,0],["1976-02-18",89.2300033569336,89.2300033569336,89.2300033569336,89.2300033569336,0],["1976-02-19",90.13999938964844,90.13999938964844,90.13999938964844,90.13999938964844,0],["1976-02-20",91.0199966430664,91.0199966430664,91.0199966430664,91.0199966430664,0],["1976-02-23",91.30999755859375,91.30999755859375,91.30999755859375,91.30999755859375,0],["1976-02-24",91.7300033569336,91.7300033569336,91.7300033569336,91.7300033569336,0],["1976-02-25",92.08999633789062,92.08999633789062,92.08999633789062,92.08999633789062,0],["1976-02-26",91.44999694824219,91.44999694824219,91.44999694824219,91.44999694824219,0],["1976-02-27",90.26000213623047,90.26000213623047,90.26000213623047,90.26000213623047,0],["1976-03-01",90.25,90.25,90.25,90.25,0],["1976-03-02",90.54000091552734,90.54000091552734,90.54000091552734,90.54000091552734,0],["1976-03-03",90.16999816894531,90.16999816894531,90.16999816894531,90.16999816894531,0],["1976-03-04",89.6500015258789,89.6500015258789,89.6500015258789,89.6500015258789,0],["1976-03-05",89.47000122070312,89.47000122070312,89.47000122070312,89.47000122070312,0],["1976-03-08",89.97000122070312,89.97000122070312,89.97000122070312,89.97000122070312,0],["1976-03-09",89.9800033569336,89.9800033569336,89.9800033569336,89.9800033569336,0],["1976-03-10",90.19999694824219,90.19999694824219,90.19999694824219,90.19999694824219,0],["1976-03-11",91.20999908447266,91.20999908447266,91.20999908447266,91.20999908447266,0],["1976-03-12",90.98999786376953,90.98999786376953,90.98999786376953,90.98999786376953,0],["1976-03-15",89.72000122070312,89.72000122070312,89.72000122070312,89.72000122070312,0],["1976-03-16",89.86000061035156,89.86000061035156,89.86000061035156,89.86000061035156,0],["1976-03-17",90.11000061035156,90.11000061035156,90.11000061035156,90.11000061035156,0],["1976-03-18",89.55000305175781,89.55000305175781,89.55000305175781,89.55000305175781,0],["1976-03-19",89.54000091552734,89.54000091552734,89.54000091552734,89.54000091552734,0],["1976-03-22",89.69000244140625,89.69000244140625,89.69000244140625,89.69000244140625,0],["1976-03-23",90.36000061035156,90.36000061035156,90.36000061035156,90.36000061035156,0],["1976-03-24",90.93000030517578,90.93000030517578,90.93000030517578,90.93000030517578,0],["1976-03-25",90.66999816894531,90.66999816894531,90.66999816894531,90.66999816894531,0],["1976-03-26",90.88999938964844,90.88999938964844,90.88999938964844,90.88999938964844,0],["1976-03-29",90.69000244140625,90.69000244140625,90.69000244140625,90.69000244140625,0],["1976-03-30",90.48999786376953,90.48999786376953,90.48999786376953,90.48999786376953,0],["1976-03-31",90.62000274658203,90.62000274658203,90.62000274658203,90.62000274658203,0],["1976-04-01",90.44000244140625,90.44000244140625,90.44000244140625,90.44000244140625,0],["1976-04-02",90.62999725341797,90.62999725341797,90.62999725341797,90.62999725341797,0],["1976-04-05",91.43000030517578,91.43000030517578,91.43000030517578,91.43000030517578,0],["1976-04-06",91.55000305175781,91.55000305175781,91.55000305175781,91.55000305175781,0],["1976-04-07",90.80000305175781,90.80000305175781,90.80000305175781,90.80000305175781,0],["1976-04-08",90.04000091552734,90.04000091552734,90.04000091552734,90.04000091552734,0],["1976-04-09",88.88999938964844,88.88999938964844,88.88999938964844,88.88999938964844,0],["1976-04-12",88.5999984741211,88.5999984741211,88.5999984741211,88.5999984741211,0],["1976-04-13",88.66000366210938,88.66000366210938,88.66000366210938,88.66000366210938,0],["1976-04-14",88.75,88.75,88.75,88.75,0],["1976-04-15",89.16999816894531,89.16999816894531,89.16999816894531,89.16999816894531,0],["1976-04-19",89.58999633789062,89.58999633789062,89.58999633789062,89.58999633789062,0],["1976-04-20",90.61000061035156,90.61000061035156,90.61000061035156,90.61000061035156,0],["1976-04-21",90.7699966430664,90.7699966430664,90.7699966430664,90.7699966430664,0],["1976-04-22",90.95999908447266,90.95999908447266,90.95999908447266,90.95999908447266,0],["1976-04-23",90.5999984741211,90.5999984741211,90.5999984741211,90.5999984741211,0],["1976-04-26",90.56999969482422,90.56999969482422,90.56999969482422,90.56999969482422,0],["1976-04-27",89.9800033569336,89.9800033569336,89.9800033569336,89.9800033569336,0],["1976-04-28",90.30000305175781,90.30000305175781,90.30000305175781,90.30000305175781,0],["1976-04-29",90.55000305175781,90.55000305175781,90.55000305175781,90.55000305175781,0],["1976-04-30",90.08000183105469,90.08000183105469,90.08000183105469,90.08000183105469,0],["1976-05-03",89.05000305175781,89.05000305175781,89.05000305175781,89.05000305175781,0],["1976-05-04",89.23999786376953,89.23999786376953,89.23999786376953,89.23999786376953,0],["1976-05-05",89.23999786376953,89.23999786376953,89.23999786376953,89.23999786376953,0],["1976-05-06",89.41999816894531,89.41999816894531,89.41999816894531,89.41999816894531,0],["1976-05-07",90.0199966430664,90.0199966430664,90.0199966430664,90.0199966430664,0],["1976-05-10",90.55000305175781,90.55000305175781,90.55000305175781,90.55000305175781,0],["1976-05-11",90.58999633789062,90.58999633789062,90.58999633789062,90.58999633789062,0],["1976-05-12",90.63999938964844,90.63999938964844,90.63999938964844,90.63999938964844,0],["1976-05-13",90.22000122070312,90.22000122070312,90.22000122070312,90.22000122070312,0],["1976-05-14",89.77999877929688,89.77999877929688,89.77999877929688,89.77999877929688,0],["1976-05-17",89.48999786376953,89.48999786376953,89.48999786376953,89.48999786376953,0],["1976-05-18",89.52999877929688,89.52999877929688,89.52999877929688,89.52999877929688,0],["1976-05-19",89.25,89.25,89.25,89.25,0],["1976-05-20",89.52999877929688,89.52999877929688,89.52999877929688,89.52999877929688,0],["1976-05-21",89.38999938964844,89.38999938964844,89.38999938964844,89.38999938964844,0],["1976-05-24",88.1500015258789,88.1500015258789,88.1500015258789,88.1500015258789,0],["1976-05-25",87.80999755859375,87.80999755859375,87.80999755859375,87.80999755859375,0],["1976-05-26",88.0999984741211,88.0999984741211,88.0999984741211,88.0999984741211,0],["1976-05-27",87.77999877929688,87.77999877929688,87.77999877929688,87.77999877929688,0],["1976-05-28",88.04000091552734,88.04000091552734,88.04000091552734,88.04000091552734,0],["1976-06-01",87.80999755859375,87.80999755859375,87.80999755859375,87.80999755859375,0],["1976-06-02",88.16000366210938,88.16000366210938,88.16000366210938,88.16000366210938,0],["1976-06-03",88.26000213623047,88.26000213623047,88.26000213623047,88.26000213623047,0],["1976-06-04",87.75,87.75,87.75,87.75,0],["1976-06-07",87.22000122070312,87.22000122070312,87.22000122070312,87.22000122070312,0],["1976-06-08",87.12000274658203,87.12000274658203,87.12000274658203,87.12000274658203,0],["1976-06-09",86.94999694824219,86.94999694824219,86.94999694824219,86.94999694824219,0],["1976-06-10",87.30999755859375,87.30999755859375,87.30999755859375,87.30999755859375,0],["1976-06-11",87.70999908447266,87.70999908447266,87.70999908447266,87.70999908447266,0],["1976-06-14",88.4000015258789,88.4000015258789,88.4000015258789,88.4000015258789,0],["1976-06-15",88.44999694824219,88.44999694824219,88.44999694824219,88.44999694824219,0],["1976-06-16",88.93000030517578,88.93000030517578,88.93000030517578,88.93000030517578,0],["1976-06-17",89.72000122070312,89.72000122070312,89.72000122070312,89.72000122070312,0],["1976-06-18",90.05000305175781,90.05000305175781,90.05000305175781,90.05000305175781,0],["1976-06-21",90.1500015258789,90.1500015258789,90.1500015258789,90.1500015258789,0],["1976-06-22",89.54000091552734,89.54000091552734,89.54000091552734,89.54000091552734,0],["1976-06-23",89.19000244140625,89.19000244140625,89.19000244140625,89.19000244140625,0],["1976-06-24",89.80000305175781,89.80000305175781,89.80000305175781,89.80000305175781,0],["1976-06-25",90.05000305175781,90.05000305175781,90.05000305175781,90.05000305175781,0],["1976-06-28",89.87000274658203,89.87000274658203,89.87000274658203,89.87000274658203,0],["1976-06-29",90.11000061035156,90.11000061035156,90.11000061035156,90.11000061035156,0],["1976-06-30",90.31999969482422,90.31999969482422,90.31999969482422,90.31999969482422,0],["1976-07-01",90.27999877929688,90.27999877929688,90.27999877929688,90.27999877929688,0],["1976-07-02",90.87999725341797,90.87999725341797,90.87999725341797,90.87999725341797,0],["1976-07-06",90.62000274658203,90.62000274658203,90.62000274658203,90.62000274658203,0],["1976-07-07",90.5999984741211,90.5999984741211,90.5999984741211,90.5999984741211,0],["1976-07-08",90.79000091552734,90.79000091552734,90.79000091552734,90.79000091552734,0],["1976-07-09",91.4800033569336,91.4800033569336,91.4800033569336,91.4800033569336,0],["1976-07-12",91.94000244140625,91.94000244140625,91.94000244140625,91.94000244140625,0],["1976-07-13",91.97000122070312,91.97000122070312,91.97000122070312,91.97000122070312,0],["1976-07-14",92.44000244140625,92.44000244140625,92.44000244140625,92.44000244140625,0],["1976-07-15",92.5199966430664,92.5199966430664,92.5199966430664,92.5199966430664,0],["1976-07-16",92.4000015258789,92.4000015258789,92.4000015258789,92.4000015258789,0],["1976-07-19",92.08000183105469,92.08000183105469,92.08000183105469,92.08000183105469,0],["1976-07-20",91.68000030517578,91.68000030517578,91.68000030517578,91.68000030517578,0],["1976-07-21",91.52999877929688,91.52999877929688,91.52999877929688,91.52999877929688,0],["1976-07-22",91.66000366210938,91.66000366210938,91.66000366210938,91.66000366210938,0],["1976-07-23",91.5999984741211,91.5999984741211,91.5999984741211,91.5999984741211,0],["1976-07-26",91.4800033569336,91.4800033569336,91.4800033569336,91.4800033569336,0],["1976-07-27",91.30000305175781,91.30000305175781,91.30000305175781,91.30000305175781,0],["1976-07-28",91.01000213623047,91.01000213623047,91.01000213623047,91.01000213623047,0],["1976-07-29",90.8499984741211,90.8499984741211,90.8499984741211,90.8499984741211,0],["1976-07-30",91.29000091552734,91.29000091552734,91.29000091552734,91.29000091552734,0],["1976-08-02",91.2699966430664,91.2699966430664,91.2699966430664,91.2699966430664,0],["1976-08-03",92.01000213623047,92.01000213623047,92.01000213623047,92.01000213623047,0],["1976-08-04",91.87000274658203,91.87000274658203,91.87000274658203,91.87000274658203,0],["1976-08-05",91.4800033569336,91.4800033569336,91.4800033569336,91.4800033569336,0],["1976-08-06",91.63999938964844,91.63999938964844,91.63999938964844,91.63999938964844,0],["1976-08-09",91.33000183105469,91.33000183105469,91.33000183105469,91.33000183105469,0],["1976-08-10",91.88999938964844,91.88999938964844,91.88999938964844,91.88999938964844,0],["1976-08-11",91.80999755859375,91.80999755859375,91.80999755859375,91.80999755859375,0],["1976-08-12",91.88999938964844,91.88999938964844,91.88999938964844,91.88999938964844,0],["1976-08-13",91.80999755859375,91.80999755859375,91.80999755859375,91.80999755859375,0],["1976-08-16",91.7699966430664,91.7699966430664,91.7699966430664,91.7699966430664,0],["1976-08-17",92.01000213623047,92.01000213623047,92.01000213623047,92.01000213623047,0],["1976-08-18",91.8499984741211,91.8499984741211,91.8499984741211,91.8499984741211,0],["1976-08-19",90.73999786376953,90.73999786376953,90.73999786376953,90.73999786376953,0],["1976-08-20",90.19000244140625,90.19000244140625,90.19000244140625,90.19000244140625,0],["1976-08-23",89.5999984741211,89.5999984741211,89.5999984741211,89.5999984741211,0],["1976-08-24",89.12999725341797,89.12999725341797,89.12999725341797,89.12999725341797,0],["1976-08-25",89.55000305175781,89.55000305175781,89.55000305175781,89.55000305175781,0],["1976-08-26",89.19999694824219,89.19999694824219,89.19999694824219,89.19999694824219,0],["1976-08-27",89.13999938964844,89.13999938964844,89.13999938964844,89.13999938964844,0],["1976-08-30",89.27999877929688,89.27999877929688,89.27999877929688,89.27999877929688,0],["1976-08-31",89.69999694824219,89.69999694824219,89.69999694824219,89.69999694824219,0],["1976-09-01",90.58999633789062,90.58999633789062,90.58999633789062,90.58999633789062,0],["1976-09-02",90.68000030517578,90.68000030517578,90.68000030517578,90.68000030517578,0],["1976-09-03",91.0199966430664,91.0199966430664,91.0199966430664,91.0199966430664,0],["1976-09-07",91.20999908447266,91.20999908447266,91.20999908447266,91.20999908447266,0],["1976-09-08",91.26000213623047,91.26000213623047,91.26000213623047,91.26000213623047,0],["1976-09-09",90.86000061035156,90.86000061035156,90.86000061035156,90.86000061035156,0],["1976-09-10",91.19000244140625,91.19000244140625,91.19000244140625,91.19000244140625,0],["1976-09-13",90.95999908447266,90.95999908447266,90.95999908447266,90.95999908447266,0],["1976-09-14",90.52999877929688,90.52999877929688,90.52999877929688,90.52999877929688,0],["1976-09-15",90.62999725341797,90.62999725341797,90.62999725341797,90.62999725341797,0],["1976-09-16",91.04000091552734,91.04000091552734,91.04000091552734,91.04000091552734,0],["1976-09-17",91.61000061035156,91.61000061035156,91.61000061035156,91.61000061035156,0],["1976-09-20",91.88999938964844,91.88999938964844,91.88999938964844,91.88999938964844,0],["1976-09-21",92.41999816894531,92.41999816894531,92.41999816894531,92.41999816894531,0],["1976-09-22",92.44000244140625,92.44000244140625,92.44000244140625,92.44000244140625,0],["1976-09-23",92.2699966430664,92.2699966430664,92.2699966430664,92.2699966430664,0],["1976-09-24",92.30999755859375,92.30999755859375,92.30999755859375,92.30999755859375,0],["1976-09-27",92.44000244140625,92.44000244140625,92.44000244140625,92.44000244140625,0],["1976-09-28",91.63999938964844,91.63999938964844,91.63999938964844,91.63999938964844,0],["1976-09-29",91.2699966430664,91.2699966430664,91.2699966430664,91.2699966430664,0],["1976-09-30",91.26000213623047,91.26000213623047,91.26000213623047,91.26000213623047,0],["1976-10-01",90.44000244140625,90.44000244140625,90.44000244140625,90.44000244140625,0],["1976-10-04",90.45999908447266,90.45999908447266,90.45999908447266,90.45999908447266,0],["1976-10-05",89.75,89.75,89.75,89.75,0],["1976-10-06",89.06999969482422,89.06999969482422,89.06999969482422,89.06999969482422,0],["1976-10-07",89.62999725341797,89.62999725341797,89.62999725341797,89.62999725341797,0],["1976-10-08",89.37999725341797,89.37999725341797,89.37999725341797,89.37999725341797,0],["1976-10-11",89.0199966430664,89.0199966430664,89.0199966430664,89.0199966430664,0],["1976-10-12",88.76000213623047,88.76000213623047,88.76000213623047,88.76000213623047,0],["1976-10-13",89.30000305175781,89.30000305175781,89.30000305175781,89.30000305175781,0],["1976-10-14",88.7300033569336,88.7300033569336,88.7300033569336,88.7300033569336,0],["1976-10-15",89.05999755859375,89.05999755859375,89.05999755859375,89.05999755859375,0],["1976-10-18",89.45999908447266,89.45999908447266,89.45999908447266,89.45999908447266,0],["1976-10-19",89.44999694824219,89.44999694824219,89.44999694824219,89.44999694824219,0],["1976-10-20",89.62999725341797,89.62999725341797,89.62999725341797,89.62999725341797,0],["1976-10-21",89.48999786376953,89.48999786376953,89.48999786376953,89.48999786376953,0],["1976-10-22",89.26000213623047,89.26000213623047,89.26000213623047,89.26000213623047,0],["1976-10-25",89.37000274658203,89.37000274658203,89.37000274658203,89.37000274658203,0],["1976-10-26",89.41999816894531,89.41999816894531,89.41999816894531,89.41999816894531,0],["1976-10-27",89.62000274658203,89.62000274658203,89.62000274658203,89.62000274658203,0],["1976-10-28",89.8499984741211,89.8499984741211,89.8499984741211,89.8499984741211,0],["1976-10-29",90.3499984741211,90.3499984741211,90.3499984741211,90.3499984741211,0],["1976-11-01",90.38999938964844,90.38999938964844,90.38999938964844,90.38999938964844,0],["1976-11-03",89.37999725341797,89.37999725341797,89.37999725341797,89.37999725341797,0],["1976-11-04",90.05999755859375,90.05999755859375,90.05999755859375,90.05999755859375,0],["1976-11-05",89.47000122070312,89.47000122070312,89.47000122070312,89.47000122070312,0],["1976-11-08",88.73999786376953,88.73999786376953,88.73999786376953,88.73999786376953,0],["1976-11-09",88.08000183105469,88.08000183105469,88.08000183105469,88.08000183105469,0],["1976-11-10",87.81999969482422,87.81999969482422,87.81999969482422,87.81999969482422,0],["1976-11-11",88.1500015258789,88.1500015258789,88.1500015258789,88.1500015258789,0],["1976-11-12",88.0999984741211,88.0999984741211,88.0999984741211,88.0999984741211,0],["1976-11-15",88.12999725341797,88.12999725341797,88.12999725341797,88.12999725341797,0],["1976-11-16",88.5199966430664,88.5199966430664,88.5199966430664,88.5199966430664,0],["1976-11-17",89.01000213623047,89.01000213623047,89.01000213623047,89.01000213623047,0],["1976-11-18",89.80999755859375,89.80999755859375,89.80999755859375,89.80999755859375,0],["1976-11-19",89.97000122070312,89.97000122070312,89.97000122070312,89.97000122070312,0],["1976-11-22",90.47000122070312,90.47000122070312,90.47000122070312,90.47000122070312,0],["1976-11-23",90.22000122070312,90.22000122070312,90.22000122070312,90.22000122070312,0],["1976-11-24",90.69000244140625,90.69000244140625,90.69000244140625,90.69000244140625,0],["1976-11-26",91.41999816894531,91.41999816894531,91.41999816894531,91.41999816894531,0],["1976-11-29",91.08000183105469,91.08000183105469,91.08000183105469,91.08000183105469,0],["1976-11-30",91.12000274658203,91.12000274658203,91.12000274658203,91.12000274658203,0],["1976-12-01",91.83000183105469,91.83000183105469,91.83000183105469,91.83000183105469,0],["1976-12-02",91.83999633789062,91.83999633789062,91.83999633789062,91.83999633789062,0],["1976-12-03",92.30999755859375,92.30999755859375,92.30999755859375,92.30999755859375,0],["1976-12-06",92.62999725341797,92.62999725341797,92.62999725341797,92.62999725341797,0],["1976-12-07",93.01000213623047,93.01000213623047,93.01000213623047,93.01000213623047,0],["1976-12-08",93.37000274658203,93.37000274658203,93.37000274658203,93.37000274658203,0],["1976-12-09",94.0999984741211,94.0999984741211,94.0999984741211,94.0999984741211,0],["1976-12-10",94.62000274658203,94.62000274658203,94.62000274658203,94.62000274658203,0],["1976-12-13",94.62000274658203,94.62000274658203,94.62000274658203,94.62000274658203,0],["1976-12-14",94.6500015258789,94.6500015258789,94.6500015258789,94.6500015258789,0],["1976-12-15",94.91999816894531,94.91999816894531,94.91999816894531,94.91999816894531,0],["1976-12-16",94.93000030517578,94.93000030517578,94.93000030517578,94.93000030517578,0],["1976-12-17",94.63999938964844,94.63999938964844,94.63999938964844,94.63999938964844,0],["1976-12-20",94.47000122070312,94.47000122070312,94.47000122070312,94.47000122070312,0],["1976-12-21",94.68000030517578,94.68000030517578,94.68000030517578,94.68000030517578,0],["1976-12-22",95.18000030517578,95.18000030517578,95.18000030517578,95.18000030517578,0],["1976-12-23",95.22000122070312,95.22000122070312,95.22000122070312,95.22000122070312,0],["1976-12-27",95.68000030517578,95.68000030517578,95.68000030517578,95.68000030517578,0],["1976-12-28",96.22000122070312,96.22000122070312,96.22000122070312,96.22000122070312,0],["1976-12-29",96.29000091552734,96.29000091552734,96.29000091552734,96.29000091552734,0],["1976-12-30",97.05000305175781,97.05000305175781,97.05000305175781,97.05000305175781,0],["1976-12-31",97.87999725341797,97.87999725341797,97.87999725341797,97.87999725341797,0],["1977-01-03",97.69000244140625,97.69000244140625,97.69000244140625,97.69000244140625,0],["1977-01-04",97.22000122070312,97.22000122070312,97.22000122070312,97.22000122070312,0],["1977-01-05",96.88999938964844,96.88999938964844,96.88999938964844,96.88999938964844,0],["1977-01-06",97.29000091552734,97.29000091552734,97.29000091552734,97.29000091552734,0],["1977-01-07",97.52999877929688,97.52999877929688,97.52999877929688,97.52999877929688,0],["1977-01-10",97.30999755859375,97.30999755859375,97.30999755859375,97.30999755859375,0],["1977-01-11",96.41000366210938,96.41000366210938,96.41000366210938,96.41000366210938,0],["1977-01-12",96.0199966430664,96.0199966430664,96.0199966430664,96.0199966430664,0],["1977-01-13",96.83999633789062,96.83999633789062,96.83999633789062,96.83999633789062,0],["1977-01-14",97.19999694824219,97.19999694824219,97.19999694824219,97.19999694824219,0],["1977-01-17",97.13999938964844,97.13999938964844,97.13999938964844,97.13999938964844,0],["1977-01-18",97.12999725341797,97.12999725341797,97.12999725341797,97.12999725341797,0],["1977-01-19",97.55000305175781,97.55000305175781,97.55000305175781,97.55000305175781,0],["1977-01-20",97.08000183105469,97.08000183105469,97.08000183105469,97.08000183105469,0],["1977-01-21",97.31999969482422,97.31999969482422,97.31999969482422,97.31999969482422,0],["1977-01-24",97.37000274658203,97.37000274658203,97.37000274658203,97.37000274658203,0],["1977-01-25",97.05999755859375,97.05999755859375,97.05999755859375,97.05999755859375,0],["1977-01-26",96.51000213623047,96.51000213623047,96.51000213623047,96.51000213623047,0],["1977-01-27",96.04000091552734,96.04000091552734,96.04000091552734,96.04000091552734,0],["1977-01-28",95.72000122070312,95.72000122070312,95.72000122070312,95.72000122070312,0],["1977-01-31",95.54000091552734,95.54000091552734,95.54000091552734,95.54000091552734,0],["1977-02-01",96.30000305175781,96.30000305175781,96.30000305175781,96.30000305175781,0],["1977-02-02",96.45999908447266,96.45999908447266,96.45999908447266,96.45999908447266,0],["1977-02-03",96.33000183105469,96.33000183105469,96.33000183105469,96.33000183105469,0],["1977-02-04",96.73999786376953,96.73999786376953,96.73999786376953,96.73999786376953,0],["1977-02-07",96.61000061035156,96.61000061035156,96.61000061035156,96.61000061035156,0],["1977-02-08",96.58999633789062,96.58999633789062,96.58999633789062,96.58999633789062,0],["1977-02-09",95.98999786376953,95.98999786376953,95.98999786376953,95.98999786376953,0],["1977-02-10",96.29000091552734,96.29000091552734,96.29000091552734,96.29000091552734,0],["1977-02-11",96.08999633789062,96.08999633789062,96.08999633789062,96.08999633789062,0],["1977-02-14",96.12999725341797,96.12999725341797,96.12999725341797,96.12999725341797,0],["1977-02-15",96.41000366210938,96.41000366210938,96.41000366210938,96.41000366210938,0],["1977-02-16",96.62000274658203,96.62000274658203,96.62000274658203,96.62000274658203,0],["1977-02-17",96.55999755859375,96.55999755859375,96.55999755859375,96.55999755859375,0],["1977-02-18",96.37999725341797,96.37999725341797,96.37999725341797,96.37999725341797,0],["1977-02-22",96.13999938964844,96.13999938964844,96.13999938964844,96.13999938964844,0],["1977-02-23",95.76000213623047,95.76000213623047,95.76000213623047,95.76000213623047,0],["1977-02-24",94.83999633789062,94.83999633789062,94.83999633789062,94.83999633789062,0],["1977-02-25",94.9000015258789,94.9000015258789,94.9000015258789,94.9000015258789,0],["1977-02-28",94.56999969482422,94.56999969482422,94.56999969482422,94.56999969482422,0],["1977-03-01",95.13999938964844,95.13999938964844,95.13999938964844,95.13999938964844,0],["1977-03-02",95.19000244140625,95.19000244140625,95.19000244140625,95.19000244140625,0],["1977-03-03",95.52999877929688,95.52999877929688,95.52999877929688,95.52999877929688,0],["1977-03-04",96.06999969482422,96.06999969482422,96.06999969482422,96.06999969482422,0],["1977-03-07",96.16999816894531,96.16999816894531,96.16999816894531,96.16999816894531,0],["1977-03-08",96.2300033569336,96.2300033569336,96.2300033569336,96.2300033569336,0],["1977-03-09",95.75,95.75,95.75,95.75,0],["1977-03-10",95.94000244140625,95.94000244140625,95.94000244140625,95.94000244140625,0],["1977-03-11",96.06999969482422,96.06999969482422,96.06999969482422,96.06999969482422,0],["1977-03-14",96.19000244140625,96.19000244140625,96.19000244140625,96.19000244140625,0],["1977-03-15",96.38999938964844,96.38999938964844,96.38999938964844,96.38999938964844,0],["1977-03-16",96.58000183105469,96.58000183105469,96.58000183105469,96.58000183105469,0],["1977-03-17",96.41999816894531,96.41999816894531,96.41999816894531,96.41999816894531,0],["1977-03-18",96.44000244140625,96.44000244140625,96.44000244140625,96.44000244140625,0],["1977-03-21",96.26000213623047,96.26000213623047,96.26000213623047,96.26000213623047,0],["1977-03-22",96.05000305175781,96.05000305175781,96.05000305175781,96.05000305175781,0],["1977-03-23",95.76000213623047,95.76000213623047,95.76000213623047,95.76000213623047,0],["1977-03-24",95.54000091552734,95.54000091552734,95.54000091552734,95.54000091552734,0],["1977-03-25",95.27999877929688,95.27999877929688,95.27999877929688,95.27999877929688,0],["1977-03-28",94.8499984741211,94.8499984741211,94.8499984741211,94.8499984741211,0],["1977-03-29",94.91999816894531,94.91999816894531,94.91999816894531,94.91999816894531,0],["1977-03-30",94.2300033569336,94.2300033569336,94.2300033569336,94.2300033569336,0],["1977-03-31",94.12999725341797,94.12999725341797,94.12999725341797,94.12999725341797,0],["1977-04-01",94.54000091552734,94.54000091552734,94.54000091552734,94.54000091552734,0],["1977-04-04",93.9000015258789,93.9000015258789,93.9000015258789,93.9000015258789,0],["1977-04-05",93.66000366210938,93.66000366210938,93.66000366210938,93.66000366210938,0],["1977-04-06",93.88999938964844,93.88999938964844,93.88999938964844,93.88999938964844,0],["1977-04-07",94.02999877929688,94.02999877929688,94.02999877929688,94.02999877929688,0],["1977-04-11",94.37000274658203,94.37000274658203,94.37000274658203,94.37000274658203,0],["1977-04-12",95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0],["1977-04-13",95.0999984741211,95.0999984741211,95.0999984741211,95.0999984741211,0],["1977-04-14",96.0,96.0,96.0,96.0,0],["1977-04-15",96.26000213623047,96.26000213623047,96.26000213623047,96.26000213623047,0],["1977-04-18",96.16999816894531,96.16999816894531,96.16999816894531,96.16999816894531,0],["1977-04-19",96.0999984741211,96.0999984741211,96.0999984741211,96.0999984741211,0],["1977-04-20",96.36000061035156,96.36000061035156,96.36000061035156,96.36000061035156,0],["1977-04-21",95.81999969482422,95.81999969482422,95.81999969482422,95.81999969482422,0],["1977-04-22",95.12000274658203,95.12000274658203,95.12000274658203,95.12000274658203,0],["1977-04-25",94.26000213623047,94.26000213623047,94.26000213623047,94.26000213623047,0],["1977-04-26",94.12000274658203,94.12000274658203,94.12000274658203,94.12000274658203,0],["1977-04-27",94.79000091552734,94.79000091552734,94.79000091552734,94.79000091552734,0],["1977-04-28",95.05999755859375,95.05999755859375,95.05999755859375,95.05999755859375,0],["1977-04-29",95.4800033569336,95.4800033569336,95.4800033569336,95.4800033569336,0],["1977-05-02",95.83000183105469,95.83000183105469,95.83000183105469,95.83000183105469,0],["1977-05-03",96.20999908447266,96.20999908447266,96.20999908447266,96.20999908447266,0],["1977-05-04",96.62999725341797,96.62999725341797,96.62999725341797,96.62999725341797,0],["1977-05-05",96.88999938964844,96.88999938964844,96.88999938964844,96.88999938964844,0],["1977-05-06",96.9000015258789,96.9000015258789,96.9000015258789,96.9000015258789,0],["1977-05-09",96.76000213623047,96.76000213623047,96.76000213623047,96.76000213623047,0],["1977-05-10",97.16000366210938,97.16000366210938,97.16000366210938,97.16000366210938,0],["1977-05-11",96.91999816894531,96.91999816894531,96.91999816894531,96.91999816894531,0],["1977-05-12",96.95999908447266,96.95999908447266,96.95999908447266,96.95999908447266,0],["1977-05-13",97.41000366210938,97.41000366210938,97.41000366210938,97.41000366210938,0],["1977-05-16",97.79000091552734,97.79000091552734,97.79000091552734,97.79000091552734,0],["1977-05-17",97.9000015258789,97.9000015258789,97.9000015258789,97.9000015258789,0],["1977-05-18",98.47000122070312,98.47000122070312,98.47000122070312,98.47000122070312,0],["1977-05-19",98.36000061035156,98.36000061035156,98.36000061035156,98.36000061035156,0],["1977-05-20",98.0,98.0,98.0,98.0,0],["1977-05-23",97.1500015258789,97.1500015258789,97.1500015258789,97.1500015258789,0],["1977-05-24",96.66000366210938,96.66000366210938,96.66000366210938,96.66000366210938,0],["1977-05-25",96.18000030517578,96.18000030517578,96.18000030517578,96.18000030517578,0],["1977-05-26",96.16999816894531,96.16999816894531,96.16999816894531,96.16999816894531,0],["1977-05-27",95.9000015258789,95.9000015258789,95.9000015258789,95.9000015258789,0],["1977-05-31",95.58999633789062,95.58999633789062,95.58999633789062,95.58999633789062,0],["1977-06-01",95.86000061035156,95.86000061035156,95.86000061035156,95.86000061035156,0],["1977-06-02",95.80000305175781,95.80000305175781,95.80000305175781,95.80000305175781,0],["1977-06-03",96.19000244140625,96.19000244140625,96.19000244140625,96.19000244140625,0],["1977-06-06",96.11000061035156,96.11000061035156,96.11000061035156,96.11000061035156,0],["1977-06-07",96.16999816894531,96.16999816894531,96.16999816894531,96.16999816894531,0],["1977-06-08",96.58999633789062,96.58999633789062,96.58999633789062,96.58999633789062,0],["1977-06-09",96.62999725341797,96.62999725341797,96.62999725341797,96.62999725341797,0],["1977-06-10",97.06999969482422,97.06999969482422,97.06999969482422,97.06999969482422,0],["1977-06-13",97.27999877929688,97.27999877929688,97.27999877929688,97.27999877929688,0],["1977-06-14",97.69999694824219,97.69999694824219,97.69999694824219,97.69999694824219,0],["1977-06-15",97.66999816894531,97.66999816894531,97.66999816894531,97.66999816894531,0],["1977-06-16",98.22000122070312,98.22000122070312,98.22000122070312,98.22000122070312,0],["1977-06-17",98.61000061035156,98.61000061035156,98.61000061035156,98.61000061035156,0],["1977-06-20",98.72000122070312,98.72000122070312,98.72000122070312,98.72000122070312,0],["1977-06-21",98.83000183105469,98.83000183105469,98.83000183105469,98.83000183105469,0],["1977-06-22",98.77999877929688,98.77999877929688,98.77999877929688,98.77999877929688,0],["1977-06-23",99.16999816894531,99.16999816894531,99.16999816894531,99.16999816894531,0],["1977-06-24",99.66000366210938,99.66000366210938,99.66000366210938,99.66000366210938,0],["1977-06-27",99.62999725341797,99.62999725341797,99.62999725341797,99.62999725341797,0],["1977-06-28",99.27999877929688,99.27999877929688,99.27999877929688,99.27999877929688,0],["1977-06-29",99.33999633789062,99.33999633789062,99.33999633789062,99.33999633789062,0],["1977-06-30",99.7300033569336,99.7300033569336,99.7300033569336,99.7300033569336,0],["1977-07-01",99.9000015258789,99.9000015258789,99.9000015258789,99.9000015258789,0],["1977-07-05",100.12000274658203,100.12000274658203,100.12000274658203,100.12000274658203,0],["1977-07-06",99.95999908447266,99.95999908447266,99.95999908447266,99.95999908447266,0],["1977-07-07",100.27999877929688,100.27999877929688,100.27999877929688,100.27999877929688,0],["1977-07-08",100.80999755859375,100.80999755859375,100.80999755859375,100.80999755859375,0],["1977-07-11",100.8499984741211,100.8499984741211,100.8499984741211,100.8499984741211,0],["1977-07-12",100.75,100.75,100.75,100.75,0],["1977-07-13",100.93000030517578,100.93000030517578,100.93000030517578,100.93000030517578,0],["1977-07-15",101.41000366210938,101.41000366210938,101.41000366210938,101.41000366210938,0],["1977-07-18",102.01000213623047,102.01000213623047,102.01000213623047,102.01000213623047,0],["1977-07-19",102.37999725341797,102.37999725341797,102.37999725341797,102.37999725341797,0],["1977-07-20",102.43000030517578,102.43000030517578,102.43000030517578,102.43000030517578,0],["1977-07-21",102.69999694824219,102.69999694824219,102.69999694824219,102.69999694824219,0],["1977-07-22",103.11000061035156,103.11000061035156,103.11000061035156,103.11000061035156,0],["1977-07-25",103.01000213623047,103.01000213623047,103.01000213623047,103.01000213623047,0],["1977-07-26",102.4000015258789,102.4000015258789,102.4000015258789,102.4000015258789,0],["1977-07-27",101.25,101.25,101.25,101.25,0],["1977-07-28",100.68000030517578,100.68000030517578,100.68000030517578,100.68000030517578,0],["1977-07-29",100.6500015258789,100.6500015258789,100.6500015258789,100.6500015258789,0],["1977-08-01",100.76000213623047,100.76000213623047,100.76000213623047,100.76000213623047,0],["1977-08-02",100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0],["1977-08-03",100.0199966430664,100.0199966430664,100.0199966430664,100.0199966430664,0],["1977-08-04",100.38999938964844,100.38999938964844,100.38999938964844,100.38999938964844,0],["1977-08-05",100.86000061035156,100.86000061035156,100.86000061035156,100.86000061035156,0],["1977-08-08",100.55000305175781,100.55000305175781,100.55000305175781,100.55000305175781,0],["1977-08-09",100.5199966430664,100.5199966430664,100.5199966430664,100.5199966430664,0],["1977-08-10",100.80999755859375,100.80999755859375,100.80999755859375,100.80999755859375,0],["1977-08-11",100.94000244140625,100.94000244140625,100.94000244140625,100.94000244140625,0],["1977-08-12",100.76000213623047,100.76000213623047,100.76000213623047,100.76000213623047,0],["1977-08-15",100.88999938964844,100.88999938964844,100.88999938964844,100.88999938964844,0],["1977-08-16",100.6500015258789,100.6500015258789,100.6500015258789,100.6500015258789,0],["1977-08-17",100.72000122070312,100.72000122070312,100.72000122070312,100.72000122070312,0],["1977-08-18",100.86000061035156,100.86000061035156,100.86000061035156,100.86000061035156,0],["1977-08-19",100.8499984741211,100.8499984741211,100.8499984741211,100.8499984741211,0],["1977-08-22",101.05000305175781,101.05000305175781,101.05000305175781,101.05000305175781,0],["1977-08-23",100.94000244140625,100.94000244140625,100.94000244140625,100.94000244140625,0],["1977-08-24",100.75,100.75,100.75,100.75,0],["1977-08-25",100.13999938964844,100.13999938964844,100.13999938964844,100.13999938964844,0],["1977-08-26",99.88999938964844,99.88999938964844,99.88999938964844,99.88999938964844,0],["1977-08-29",100.37000274658203,100.37000274658203,100.37000274658203,100.37000274658203,0],["1977-08-30",100.11000061035156,100.11000061035156,100.11000061035156,100.11000061035156,0],["1977-08-31",100.0999984741211,100.0999984741211,100.0999984741211,100.0999984741211,0],["1977-09-01",100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0],["1977-09-02",100.83000183105469,100.83000183105469,100.83000183105469,100.83000183105469,0],["1977-09-06",100.77999877929688,100.77999877929688,100.77999877929688,100.77999877929688,0],["1977-09-07",101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0],["1977-09-08",101.27999877929688,101.27999877929688,101.27999877929688,101.27999877929688,0],["1977-09-09",100.91000366210938,100.91000366210938,100.91000366210938,100.91000366210938,0],["1977-09-12",100.5999984741211,100.5999984741211,100.5999984741211,100.5999984741211,0],["1977-09-13",100.45999908447266,100.45999908447266,100.45999908447266,100.45999908447266,0],["1977-09-14",100.61000061035156,100.61000061035156,100.61000061035156,100.61000061035156,0],["1977-09-15",100.97000122070312,100.97000122070312,100.97000122070312,100.97000122070312,0],["1977-09-16",100.73999786376953,100.73999786376953,100.73999786376953,100.73999786376953,0],["1977-09-19",100.3499984741211,100.3499984741211,100.3499984741211,100.3499984741211,0],["1977-09-20",100.2300033569336,100.2300033569336,100.2300033569336,100.2300033569336,0],["1977-09-21",99.76000213623047,99.76000213623047,99.76000213623047,99.76000213623047,0],["1977-09-22",99.47000122070312,99.47000122070312,99.47000122070312,99.47000122070312,0],["1977-09-23",99.56999969482422,99.56999969482422,99.56999969482422,99.56999969482422,0],["1977-09-26",99.73999786376953,99.73999786376953,99.73999786376953,99.73999786376953,0],["1977-09-27",99.73999786376953,99.73999786376953,99.73999786376953,99.73999786376953,0],["1977-09-28",99.95999908447266,99.95999908447266,99.95999908447266,99.95999908447266,0],["1977-09-29",100.2699966430664,100.2699966430664,100.2699966430664,100.2699966430664,0],["1977-09-30",100.8499984741211,100.8499984741211,100.8499984741211,100.8499984741211,0],["1977-10-03",101.16000366210938,101.16000366210938,101.16000366210938,101.16000366210938,0],["1977-10-04",100.80999755859375,100.80999755859375,100.80999755859375,100.80999755859375,0],["1977-10-05",100.81999969482422,100.81999969482422,100.81999969482422,100.81999969482422,0],["1977-10-06",101.30999755859375,101.30999755859375,101.30999755859375,101.30999755859375,0],["1977-10-07",101.62000274658203,101.62000274658203,101.62000274658203,101.62000274658203,0],["1977-10-10",101.69000244140625,101.69000244140625,101.69000244140625,101.69000244140625,0],["1977-10-11",101.2300033569336,101.2300033569336,101.2300033569336,101.2300033569336,0],["1977-10-12",99.83000183105469,99.83000183105469,99.83000183105469,99.83000183105469,0],["1977-10-13",99.02999877929688,99.02999877929688,99.02999877929688,99.02999877929688,0],["1977-10-14",99.05000305175781,99.05000305175781,99.05000305175781,99.05000305175781,0],["1977-10-17",99.13999938964844,99.13999938964844,99.13999938964844,99.13999938964844,0],["1977-10-18",99.25,99.25,99.25,99.25,0],["1977-10-19",98.44999694824219,98.44999694824219,98.44999694824219,98.44999694824219,0],["1977-10-20",98.5999984741211,98.5999984741211,98.5999984741211,98.5999984741211,0],["1977-10-21",98.54000091552734,98.54000091552734,98.54000091552734,98.54000091552734,0],["1977-10-24",97.88999938964844,97.88999938964844,97.88999938964844,97.88999938964844,0],["1977-10-25",96.83000183105469,96.83000183105469,96.83000183105469,96.83000183105469,0],["1977-10-26",96.86000061035156,96.86000061035156,96.86000061035156,96.86000061035156,0],["1977-10-27",97.06999969482422,97.06999969482422,97.06999969482422,97.06999969482422,0],["1977-10-28",97.48999786376953,97.48999786376953,97.48999786376953,97.48999786376953,0],["1977-10-31",97.5199966430664,97.5199966430664,97.5199966430664,97.5199966430664,0],["1977-11-01",96.73999786376953,96.73999786376953,96.73999786376953,96.73999786376953,0],["1977-11-02",96.51000213623047,96.51000213623047,96.51000213623047,96.51000213623047,0],["1977-11-03",96.48999786376953,96.48999786376953,96.48999786376953,96.48999786376953,0],["1977-11-04",97.20999908447266,97.20999908447266,97.20999908447266,97.20999908447266,0],["1977-11-07",97.8499984741211,97.8499984741211,97.8499984741211,97.8499984741211,0],["1977-11-08",98.20999908447266,98.20999908447266,98.20999908447266,98.20999908447266,0],["1977-11-09",98.69999694824219,98.69999694824219,98.69999694824219,98.69999694824219,0],["1977-11-10",99.9800033569336,99.9800033569336,99.9800033569336,99.9800033569336,0],["1977-11-11",100.94000244140625,100.94000244140625,100.94000244140625,100.94000244140625,0],["1977-11-14",100.9800033569336,100.9800033569336,100.9800033569336,100.9800033569336,0],["1977-11-15",101.5199966430664,101.5199966430664,101.5199966430664,101.5199966430664,0],["1977-11-16",101.55999755859375,101.55999755859375,101.55999755859375,101.55999755859375,0],["1977-11-17",101.86000061035156,101.86000061035156,101.86000061035156,101.86000061035156,0],["1977-11-18",102.22000122070312,102.22000122070312,102.22000122070312,102.22000122070312,0],["1977-11-21",102.3499984741211,102.3499984741211,102.3499984741211,102.3499984741211,0],["1977-11-22",102.93000030517578,102.93000030517578,102.93000030517578,102.93000030517578,0],["1977-11-23",103.73999786376953,103.73999786376953,103.73999786376953,103.73999786376953,0],["1977-11-25",104.33000183105469,104.33000183105469,104.33000183105469,104.33000183105469,0],["1977-11-28",104.05999755859375,104.05999755859375,104.05999755859375,104.05999755859375,0],["1977-11-29",103.19999694824219,103.19999694824219,103.19999694824219,103.19999694824219,0],["1977-11-30",103.1500015258789,103.1500015258789,103.1500015258789,103.1500015258789,0],["1977-12-01",103.68000030517578,103.68000030517578,103.68000030517578,103.68000030517578,0],["1977-12-02",104.0999984741211,104.0999984741211,104.0999984741211,104.0999984741211,0],["1977-12-05",104.1500015258789,104.1500015258789,104.1500015258789,104.1500015258789,0],["1977-12-06",102.97000122070312,102.97000122070312,102.97000122070312,102.97000122070312,0],["1977-12-07",102.8499984741211,102.8499984741211,102.8499984741211,102.8499984741211,0],["1977-12-08",103.05999755859375,103.05999755859375,103.05999755859375,103.05999755859375,0],["1977-12-09",103.56999969482422,103.56999969482422,103.56999969482422,103.56999969482422,0],["1977-12-12",103.88999938964844,103.88999938964844,103.88999938964844,103.88999938964844,0],["1977-12-13",104.0999984741211,104.0999984741211,104.0999984741211,104.0999984741211,0],["1977-12-14",103.95999908447266,103.95999908447266,103.95999908447266,103.95999908447266,0],["1977-12-15",103.88999938964844,103.88999938964844,103.88999938964844,103.88999938964844,0],["1977-12-16",104.05000305175781,104.05000305175781,104.05000305175781,104.05000305175781,0],["1977-12-19",103.30000305175781,103.30000305175781,103.30000305175781,103.30000305175781,0],["1977-12-20",102.5,102.5,102.5,102.5,0],["1977-12-21",103.02999877929688,103.02999877929688,103.02999877929688,103.02999877929688,0],["1977-12-22",103.41000366210938,103.41000366210938,103.41000366210938,103.41000366210938,0],["1977-12-23",103.94000244140625,103.94000244140625,103.94000244140625,103.94000244140625,0],["1977-12-27",103.95999908447266,103.95999908447266,103.95999908447266,103.95999908447266,0],["1977-12-28",104.04000091552734,104.04000091552734,104.04000091552734,104.04000091552734,0],["1977-12-29",104.41999816894531,104.41999816894531,104.41999816894531,104.41999816894531,0],["1977-12-30",105.05000305175781,105.05000305175781,105.05000305175781,105.05000305175781,0],["1978-01-03",104.0,104.0,104.0,104.0,0],["1978-01-04",103.66000366210938,103.66000366210938,103.66000366210938,103.66000366210938,0],["1978-01-05",103.20999908447266,103.20999908447266,103.20999908447266,103.20999908447266,0],["1978-01-06",101.66000366210938,101.66000366210938,101.66000366210938,101.66000366210938,0],["1978-01-09",100.19999694824219,100.19999694824219,100.19999694824219,100.19999694824219,0],["1978-01-10",99.58000183105469,99.58000183105469,99.58000183105469,99.58000183105469,0],["1978-01-11",99.08999633789062,99.08999633789062,99.08999633789062,99.08999633789062,0],["1978-01-12",99.54000091552734,99.54000091552734,99.54000091552734,99.54000091552734,0],["1978-01-13",99.7699966430664,99.7699966430664,99.7699966430664,99.7699966430664,0],["1978-01-16",99.36000061035156,99.36000061035156,99.36000061035156,99.36000061035156,0],["1978-01-17",99.9800033569336,99.9800033569336,99.9800033569336,99.9800033569336,0],["1978-01-18",100.41999816894531,100.41999816894531,100.41999816894531,100.41999816894531,0],["1978-01-19",100.58000183105469,100.58000183105469,100.58000183105469,100.58000183105469,0],["1978-01-20",100.62999725341797,100.62999725341797,100.62999725341797,100.62999725341797,0],["1978-01-23",100.33999633789062,100.33999633789062,100.33999633789062,100.33999633789062,0],["1978-01-24",100.54000091552734,100.54000091552734,100.54000091552734,100.54000091552734,0],["1978-01-25",100.87000274658203,100.87000274658203,100.87000274658203,100.87000274658203,0],["1978-01-26",100.52999877929688,100.52999877929688,100.52999877929688,100.52999877929688,0],["1978-01-27",100.62000274658203,100.62000274658203,100.62000274658203,100.62000274658203,0],["1978-01-30",100.97000122070312,100.97000122070312,100.97000122070312,100.97000122070312,0],["1978-01-31",100.83999633789062,100.83999633789062,100.83999633789062,100.83999633789062,0],["1978-02-01",101.54000091552734,101.54000091552734,101.54000091552734,101.54000091552734,0],["1978-02-02",101.94000244140625,101.94000244140625,101.94000244140625,101.94000244140625,0],["1978-02-03",102.22000122070312,102.22000122070312,102.22000122070312,102.22000122070312,0],["1978-02-06",102.2699966430664,102.2699966430664,102.2699966430664,102.2699966430664,0],["1978-02-07",102.75,102.75,102.75,102.75,0],["1978-02-08",103.18000030517578,103.18000030517578,103.18000030517578,103.18000030517578,0],["1978-02-09",103.19999694824219,103.19999694824219,103.19999694824219,103.19999694824219,0],["1978-02-10",103.58000183105469,103.58000183105469,103.58000183105469,103.58000183105469,0],["1978-02-13",103.33999633789062,103.33999633789062,103.33999633789062,103.33999633789062,0],["1978-02-14",102.77999877929688,102.77999877929688,102.77999877929688,102.77999877929688,0],["1978-02-15",102.55999755859375,102.55999755859375,102.55999755859375,102.55999755859375,0],["1978-02-16",102.16999816894531,102.16999816894531,102.16999816894531,102.16999816894531,0],["1978-02-17",102.25,102.25,102.25,102.25,0],["1978-02-21",101.98999786376953,101.98999786376953,101.98999786376953,101.98999786376953,0],["1978-02-22",102.12999725341797,102.12999725341797,102.12999725341797,102.12999725341797,0],["1978-02-23",102.16000366210938,102.16000366210938,102.16000366210938,102.16000366210938,0],["1978-02-24",102.69999694824219,102.69999694824219,102.69999694824219,102.69999694824219,0],["1978-02-27",102.22000122070312,102.22000122070312,102.22000122070312,102.22000122070312,0],["1978-02-28",101.47000122070312,101.47000122070312,101.47000122070312,101.47000122070312,0],["1978-03-01",101.47000122070312,101.47000122070312,101.47000122070312,101.47000122070312,0],["1978-03-02",101.70999908447266,101.70999908447266,101.70999908447266,101.70999908447266,0],["1978-03-03",101.94999694824219,101.94999694824219,101.94999694824219,101.94999694824219,0],["1978-03-06",101.73999786376953,101.73999786376953,101.73999786376953,101.73999786376953,0],["1978-03-07",102.0199966430664,102.0199966430664,102.0199966430664,102.0199966430664,0],["1978-03-08",102.41000366210938,102.41000366210938,102.41000366210938,102.41000366210938,0],["1978-03-09",102.81999969482422,102.81999969482422,102.81999969482422,102.81999969482422,0],["1978-03-10",103.41999816894531,103.41999816894531,103.41999816894531,103.41999816894531,0],["1978-03-13",103.52999877929688,103.52999877929688,103.52999877929688,103.52999877929688,0],["1978-03-14",103.66000366210938,103.66000366210938,103.66000366210938,103.66000366210938,0],["1978-03-15",103.80000305175781,103.80000305175781,103.80000305175781,103.80000305175781,0],["1978-03-16",104.37999725341797,104.37999725341797,104.37999725341797,104.37999725341797,0],["1978-03-17",104.94000244140625,104.94000244140625,104.94000244140625,104.94000244140625,0],["1978-03-20",105.36000061035156,105.36000061035156,105.36000061035156,105.36000061035156,0],["1978-03-21",105.0199966430664,105.0199966430664,105.0199966430664,105.0199966430664,0],["1978-03-22",105.16000366210938,105.16000366210938,105.16000366210938,105.16000366210938,0],["1978-03-23",105.38999938964844,105.38999938964844,105.38999938964844,105.38999938964844,0],["1978-03-27",105.30000305175781,105.30000305175781,105.30000305175781,105.30000305175781,0],["1978-03-28",105.68000030517578,105.68000030517578,105.68000030517578,105.68000030517578,0],["1978-03-29",106.08000183105469,106.08000183105469,106.08000183105469,106.08000183105469,0],["1978-03-30",106.18000030517578,106.18000030517578,106.18000030517578,106.18000030517578,0],["1978-03-31",106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0],["1978-04-03",105.88999938964844,105.88999938964844,105.88999938964844,105.88999938964844,0],["1978-04-04",106.19999694824219,106.19999694824219,106.19999694824219,106.19999694824219,0],["1978-04-05",106.94999694824219,106.94999694824219,106.94999694824219,106.94999694824219,0],["1978-04-06",107.47000122070312,107.47000122070312,107.47000122070312,107.47000122070312,0],["1978-04-07",108.2300033569336,108.2300033569336,108.2300033569336,108.2300033569336,0],["1978-04-10",108.52999877929688,108.52999877929688,108.52999877929688,108.52999877929688,0],["1978-04-11",108.44000244140625,108.44000244140625,108.44000244140625,108.44000244140625,0],["1978-04-12",108.87000274658203,108.87000274658203,108.87000274658203,108.87000274658203,0],["1978-04-13",109.98999786376953,109.98999786376953,109.98999786376953,109.98999786376953,0],["1978-04-14",111.29000091552734,111.29000091552734,111.29000091552734,111.29000091552734,0],["1978-04-17",111.91000366210938,111.91000366210938,111.91000366210938,111.91000366210938,0],["1978-04-18",111.43000030517578,111.43000030517578,111.43000030517578,111.43000030517578,0],["1978-04-19",111.63999938964844,111.63999938964844,111.63999938964844,111.63999938964844,0],["1978-04-20",112.86000061035156,112.86000061035156,112.86000061035156,112.86000061035156,0],["1978-04-21",113.31999969482422,113.31999969482422,113.31999969482422,113.31999969482422,0],["1978-04-24",113.5999984741211,113.5999984741211,113.5999984741211,113.5999984741211,0],["1978-04-25",114.27999877929688,114.27999877929688,114.27999877929688,114.27999877929688,0],["1978-04-26",114.69999694824219,114.69999694824219,114.69999694824219,114.69999694824219,0],["1978-04-27",114.58999633789062,114.58999633789062,114.58999633789062,114.58999633789062,0],["1978-04-28",115.18000030517578,115.18000030517578,115.18000030517578,115.18000030517578,0],["1978-05-01",115.95999908447266,115.95999908447266,115.95999908447266,115.95999908447266,0],["1978-05-02",116.12000274658203,116.12000274658203,116.12000274658203,116.12000274658203,0],["1978-05-03",116.20999908447266,116.20999908447266,116.20999908447266,116.20999908447266,0],["1978-05-04",116.4800033569336,116.4800033569336,116.4800033569336,116.4800033569336,0],["1978-05-05",117.2699966430664,117.2699966430664,117.2699966430664,117.2699966430664,0],["1978-05-08",117.13999938964844,117.13999938964844,117.13999938964844,117.13999938964844,0],["1978-05-09",117.05000305175781,117.05000305175781,117.05000305175781,117.05000305175781,0],["1978-05-10",117.55000305175781,117.55000305175781,117.55000305175781,117.55000305175781,0],["1978-05-11",118.25,118.25,118.25,118.25,0],["1978-05-12",119.4000015258789,119.4000015258789,119.4000015258789,119.4000015258789,0],["1978-05-15",119.80000305175781,119.80000305175781,119.80000305175781,119.80000305175781,0],["1978-05-16",120.77999877929688,120.77999877929688,120.77999877929688,120.77999877929688,0],["1978-05-17",121.83999633789062,121.83999633789062,121.83999633789062,121.83999633789062,0],["1978-05-18",121.66000366210938,121.66000366210938,121.66000366210938,121.66000366210938,0],["1978-05-19",121.56999969482422,121.56999969482422,121.56999969482422,121.56999969482422,0],["1978-05-22",121.93000030517578,121.93000030517578,121.93000030517578,121.93000030517578,0],["1978-05-23",120.97000122070312,120.97000122070312,120.97000122070312,120.97000122070312,0],["1978-05-24",119.80000305175781,119.80000305175781,119.80000305175781,119.80000305175781,0],["1978-05-25",119.81999969482422,119.81999969482422,119.81999969482422,119.81999969482422,0],["1978-05-26",119.86000061035156,119.86000061035156,119.86000061035156,119.86000061035156,0],["1978-05-30",120.0,120.0,120.0,120.0,0],["1978-05-31",120.23999786376953,120.23999786376953,120.23999786376953,120.23999786376953,0],["1978-06-01",120.33999633789062,120.33999633789062,120.33999633789062,120.33999633789062,0],["1978-06-02",121.02999877929688,121.02999877929688,121.02999877929688,121.02999877929688,0],["1978-06-05",122.0999984741211,122.0999984741211,122.0999984741211,122.0999984741211,0],["1978-06-06",122.8499984741211,122.8499984741211,122.8499984741211,122.8499984741211,0],["1978-06-07",123.0999984741211,123.0999984741211,123.0999984741211,123.0999984741211,0],["1978-06-08",123.98999786376953,123.98999786376953,123.98999786376953,123.98999786376953,0],["1978-06-09",124.41000366210938,124.41000366210938,124.41000366210938,124.41000366210938,0],["1978-06-12",124.29000091552734,124.29000091552734,124.29000091552734,124.29000091552734,0],["1978-06-13",124.23999786376953,124.23999786376953,124.23999786376953,124.23999786376953,0],["1978-06-14",124.51000213623047,124.51000213623047,124.51000213623047,124.51000213623047,0],["1978-06-15",124.19000244140625,124.19000244140625,124.19000244140625,124.19000244140625,0],["1978-06-16",123.69000244140625,123.69000244140625,123.69000244140625,123.69000244140625,0],["1978-06-19",122.91999816894531,122.91999816894531,122.91999816894531,122.91999816894531,0],["1978-06-20",122.02999877929688,122.02999877929688,122.02999877929688,122.02999877929688,0],["1978-06-21",120.62999725341797,120.62999725341797,120.62999725341797,120.62999725341797,0],["1978-06-22",120.68000030517578,120.68000030517578,120.68000030517578,120.68000030517578,0],["1978-06-23",120.73999786376953,120.73999786376953,120.73999786376953,120.73999786376953,0],["1978-06-26",119.54000091552734,119.54000091552734,119.54000091552734,119.54000091552734,0],["1978-06-27",119.18000030517578,119.18000030517578,119.18000030517578,119.18000030517578,0],["1978-06-28",119.5199966430664,119.5199966430664,119.5199966430664,119.5199966430664,0],["1978-06-29",119.9800033569336,119.9800033569336,119.9800033569336,119.9800033569336,0],["1978-06-30",120.30000305175781,120.30000305175781,120.30000305175781,120.30000305175781,0],["1978-07-03",120.1500015258789,120.1500015258789,120.1500015258789,120.1500015258789,0],["1978-07-05",119.22000122070312,119.22000122070312,119.22000122070312,119.22000122070312,0],["1978-07-06",118.81999969482422,118.81999969482422,118.81999969482422,118.81999969482422,0],["1978-07-07",119.16000366210938,119.16000366210938,119.16000366210938,119.16000366210938,0],["1978-07-10",119.37999725341797,119.37999725341797,119.37999725341797,119.37999725341797,0],["1978-07-11",119.83000183105469,119.83000183105469,119.83000183105469,119.83000183105469,0],["1978-07-12",120.27999877929688,120.27999877929688,120.27999877929688,120.27999877929688,0],["1978-07-13",120.43000030517578,120.43000030517578,120.43000030517578,120.43000030517578,0],["1978-07-14",121.58000183105469,121.58000183105469,121.58000183105469,121.58000183105469,0],["1978-07-17",122.36000061035156,122.36000061035156,122.36000061035156,122.36000061035156,0],["1978-07-18",122.08999633789062,122.08999633789062,122.08999633789062,122.08999633789062,0],["1978-07-19",122.80000305175781,122.80000305175781,122.80000305175781,122.80000305175781,0],["1978-07-20",123.75,123.75,123.75,123.75,0],["1978-07-21",123.5999984741211,123.5999984741211,123.5999984741211,123.5999984741211,0],["1978-07-24",123.58999633789062,123.58999633789062,123.58999633789062,123.58999633789062,0],["1978-07-25",123.79000091552734,123.79000091552734,123.79000091552734,123.79000091552734,0],["1978-07-26",124.4800033569336,124.4800033569336,124.4800033569336,124.4800033569336,0],["1978-07-27",125.12999725341797,125.12999725341797,125.12999725341797,125.12999725341797,0],["1978-07-28",125.62000274658203,125.62000274658203,125.62000274658203,125.62000274658203,0],["1978-07-31",126.31999969482422,126.31999969482422,126.31999969482422,126.31999969482422,0],["1978-08-01",126.80999755859375,126.80999755859375,126.80999755859375,126.80999755859375,0],["1978-08-02",128.16000366210938,128.16000366210938,128.16000366210938,128.16000366210938,0],["1978-08-03",129.02000427246094,129.02000427246094,129.02000427246094,129.02000427246094,0],["1978-08-04",129.7100067138672,129.7100067138672,129.7100067138672,129.7100067138672,0],["1978-08-07",130.2100067138672,130.2100067138672,130.2100067138672,130.2100067138672,0],["1978-08-08",130.49000549316406,130.49000549316406,130.49000549316406,130.49000549316406,0],["1978-08-09",131.63999938964844,131.63999938964844,131.63999938964844,131.63999938964844,0],["1978-08-10",131.5800018310547,131.5800018310547,131.5800018310547,131.5800018310547,0],["1978-08-11",132.0,132.0,132.0,132.0,0],["1978-08-14",132.11000061035156,132.11000061035156,132.11000061035156,132.11000061035156,0],["1978-08-15",131.9499969482422,131.9499969482422,131.9499969482422,131.9499969482422,0],["1978-08-16",132.77000427246094,132.77000427246094,132.77000427246094,132.77000427246094,0],["1978-08-17",134.13999938964844,134.13999938964844,134.13999938964844,134.13999938964844,0],["1978-08-18",134.7100067138672,134.7100067138672,134.7100067138672,134.7100067138672,0],["1978-08-21",133.77000427246094,133.77000427246094,133.77000427246094,133.77000427246094,0],["1978-08-22",133.8699951171875,133.8699951171875,133.8699951171875,133.8699951171875,0],["1978-08-23",134.72999572753906,134.72999572753906,134.72999572753906,134.72999572753906,0],["1978-08-24",135.27999877929688,135.27999877929688,135.27999877929688,135.27999877929688,0],["1978-08-25",135.83999633789062,135.83999633789062,135.83999633789062,135.83999633789062,0],["1978-08-28",135.24000549316406,135.24000549316406,135.24000549316406,135.24000549316406,0],["1978-08-29",134.6300048828125,134.6300048828125,134.6300048828125,134.6300048828125,0],["1978-08-30",134.75,134.75,134.75,134.75,0],["1978-08-31",135.00999450683594,135.00999450683594,135.00999450683594,135.00999450683594,0],["1978-09-01",135.35000610351562,135.35000610351562,135.35000610351562,135.35000610351562,0],["1978-09-05",135.4600067138672,135.4600067138672,135.4600067138672,135.4600067138672,0],["1978-09-06",136.47999572753906,136.47999572753906,136.47999572753906,136.47999572753906,0],["1978-09-07",137.08999633789062,137.08999633789062,137.08999633789062,137.08999633789062,0],["1978-09-08",138.36000061035156,138.36000061035156,138.36000061035156,138.36000061035156,0],["1978-09-11",138.9499969482422,138.9499969482422,138.9499969482422,138.9499969482422,0],["1978-09-12",139.24000549316406,139.24000549316406,139.24000549316406,139.24000549316406,0],["1978-09-13",139.25,139.25,139.25,139.25,0],["1978-09-14",138.33999633789062,138.33999633789062,138.33999633789062,138.33999633789062,0],["1978-09-15",137.36000061035156,137.36000061035156,137.36000061035156,137.36000061035156,0],["1978-09-18",135.64999389648438,135.64999389648438,135.64999389648438,135.64999389648438,0],["1978-09-19",134.05999755859375,134.05999755859375,134.05999755859375,134.05999755859375,0],["1978-09-20",132.66000366210938,132.66000366210938,132.66000366210938,132.66000366210938,0],["1978-09-21",132.10000610351562,132.10000610351562,132.10000610351562,132.10000610351562,0],["1978-09-22",132.3000030517578,132.3000030517578,132.3000030517578,132.3000030517578,0],["1978-09-25",132.11000061035156,132.11000061035156,132.11000061035156,132.11000061035156,0],["1978-09-26",132.9199981689453,132.9199981689453,132.9199981689453,132.9199981689453,0],["1978-09-27",132.00999450683594,132.00999450683594,132.00999450683594,132.00999450683594,0],["1978-09-28",132.11000061035156,132.11000061035156,132.11000061035156,132.11000061035156,0],["1978-09-29",132.88999938964844,132.88999938964844,132.88999938964844,132.88999938964844,0],["1978-10-02",133.3000030517578,133.3000030517578,133.3000030517578,133.3000030517578,0],["1978-10-03",133.11000061035156,133.11000061035156,133.11000061035156,133.11000061035156,0],["1978-10-04",133.10000610351562,133.10000610351562,133.10000610351562,133.10000610351562,0],["1978-10-05",133.5399932861328,133.5399932861328,133.5399932861328,133.5399932861328,0],["1978-10-06",134.0,134.0,134.0,134.0,0],["1978-10-09",134.63999938964844,134.63999938964844,134.63999938964844,134.63999938964844,0],["1978-10-10",134.92999267578125,134.92999267578125,134.92999267578125,134.92999267578125,0],["1978-10-11",135.27000427246094,135.27000427246094,135.27000427246094,135.27000427246094,0],["1978-10-12",135.57000732421875,135.57000732421875,135.57000732421875,135.57000732421875,0],["1978-10-13",135.5800018310547,135.5800018310547,135.5800018310547,135.5800018310547,0],["1978-10-16",133.94000244140625,133.94000244140625,133.94000244140625,133.94000244140625,0],["1978-10-17",130.9600067138672,130.9600067138672,130.9600067138672,130.9600067138672,0],["1978-10-18",128.9199981689453,128.9199981689453,128.9199981689453,128.9199981689453,0],["1978-10-19",127.22000122070312,127.22000122070312,127.22000122070312,127.22000122070312,0],["1978-10-20",123.81999969482422,123.81999969482422,123.81999969482422,123.81999969482422,0],["1978-10-23",121.94000244140625,121.94000244140625,121.94000244140625,121.94000244140625,0],["1978-10-24",121.13999938964844,121.13999938964844,121.13999938964844,121.13999938964844,0],["1978-10-25",121.16000366210938,121.16000366210938,121.16000366210938,121.16000366210938,0],["1978-10-26",118.0,118.0,118.0,118.0,0],["1978-10-27",115.25,115.25,115.25,115.25,0],["1978-10-30",112.4000015258789,112.4000015258789,112.4000015258789,112.4000015258789,0],["1978-10-31",111.12000274658203,111.12000274658203,111.12000274658203,111.12000274658203,0],["1978-11-01",114.6500015258789,114.6500015258789,114.6500015258789,114.6500015258789,0],["1978-11-02",114.62999725341797,114.62999725341797,114.62999725341797,114.62999725341797,0],["1978-11-03",115.48999786376953,115.48999786376953,115.48999786376953,115.48999786376953,0],["1978-11-06",115.08000183105469,115.08000183105469,115.08000183105469,115.08000183105469,0],["1978-11-07",112.83000183105469,112.83000183105469,112.83000183105469,112.83000183105469,0],["1978-11-08",112.98999786376953,112.98999786376953,112.98999786376953,112.98999786376953,0],["1978-11-09",113.87999725341797,113.87999725341797,113.87999725341797,113.87999725341797,0],["1978-11-10",114.83999633789062,114.83999633789062,114.83999633789062,114.83999633789062,0],["1978-11-13",113.0,113.0,113.0,113.0,0],["1978-11-14",110.87999725341797,110.87999725341797,110.87999725341797,110.87999725341797,0],["1978-11-15",111.44000244140625,111.44000244140625,111.44000244140625,111.44000244140625,0],["1978-11-16",112.20999908447266,112.20999908447266,112.20999908447266,112.20999908447266,0],["1978-11-17",113.69000244140625,113.69000244140625,113.69000244140625,113.69000244140625,0],["1978-11-20",114.51000213623047,114.51000213623047,114.51000213623047,114.51000213623047,0],["1978-11-21",114.55999755859375,114.55999755859375,114.55999755859375,114.55999755859375,0],["1978-11-22",115.37000274658203,115.37000274658203,115.37000274658203,115.37000274658203,0],["1978-11-24",116.16999816894531,116.16999816894531,116.16999816894531,116.16999816894531,0],["1978-11-27",115.97000122070312,115.97000122070312,115.97000122070312,115.97000122070312,0],["1978-11-28",115.5999984741211,115.5999984741211,115.5999984741211,115.5999984741211,0],["1978-11-29",114.08999633789062,114.08999633789062,114.08999633789062,114.08999633789062,0],["1978-11-30",114.69000244140625,114.69000244140625,114.69000244140625,114.69000244140625,0],["1978-12-01",116.19000244140625,116.19000244140625,116.19000244140625,116.19000244140625,0],["1978-12-04",116.56999969482422,116.56999969482422,116.56999969482422,116.56999969482422,0],["1978-12-05",117.66999816894531,117.66999816894531,117.66999816894531,117.66999816894531,0],["1978-12-06",118.44999694824219,118.44999694824219,118.44999694824219,118.44999694824219,0],["1978-12-07",118.55000305175781,118.55000305175781,118.55000305175781,118.55000305175781,0],["1978-12-08",118.7699966430664,118.7699966430664,118.7699966430664,118.7699966430664,0],["1978-12-11",119.1500015258789,119.1500015258789,119.1500015258789,119.1500015258789,0],["1978-12-12",118.5,118.5,118.5,118.5,0],["1978-12-13",118.12999725341797,118.12999725341797,118.12999725341797,118.12999725341797,0],["1978-12-14",118.1500015258789,118.1500015258789,118.1500015258789,118.1500015258789,0],["1978-12-15",117.41000366210938,117.41000366210938,117.41000366210938,117.41000366210938,0],["1978-12-18",114.33000183105469,114.33000183105469,114.33000183105469,114.33000183105469,0],["1978-12-19",114.7300033569336,114.7300033569336,114.7300033569336,114.7300033569336,0],["1978-12-20",115.30000305175781,115.30000305175781,115.30000305175781,115.30000305175781,0],["1978-12-21",115.8499984741211,115.8499984741211,115.8499984741211,115.8499984741211,0],["1978-12-22",116.93000030517578,116.93000030517578,116.93000030517578,116.93000030517578,0],["1978-12-26",117.68000030517578,117.68000030517578,117.68000030517578,117.68000030517578,0],["1978-12-27",117.33000183105469,117.33000183105469,117.33000183105469,117.33000183105469,0],["1978-12-28",117.30000305175781,117.30000305175781,117.30000305175781,117.30000305175781,0],["1978-12-29",117.9800033569336,117.9800033569336,117.9800033569336,117.9800033569336,0],["1979-01-02",117.83999633789062,117.83999633789062,117.83999633789062,117.83999633789062,0],["1979-01-03",119.11000061035156,119.11000061035156,119.11000061035156,119.11000061035156,0],["1979-01-04",120.66000366210938,120.66000366210938,120.66000366210938,120.66000366210938,0],["1979-01-05",122.05000305175781,122.05000305175781,122.05000305175781,122.05000305175781,0],["1979-01-08",121.91999816894531,121.91999816894531,121.91999816894531,121.91999816894531,0],["1979-01-09",122.66000366210938,122.66000366210938,122.66000366210938,122.66000366210938,0],["1979-01-10",122.27999877929688,122.27999877929688,122.27999877929688,122.27999877929688,0],["1979-01-11",122.76000213623047,122.76000213623047,122.76000213623047,122.76000213623047,0],["1979-01-12",123.73999786376953,123.73999786376953,123.73999786376953,123.73999786376953,0],["1979-01-15",124.47000122070312,124.47000122070312,124.47000122070312,124.47000122070312,0],["1979-01-16",123.73999786376953,123.73999786376953,123.73999786376953,123.73999786376953,0],["1979-01-17",123.58999633789062,123.58999633789062,123.58999633789062,123.58999633789062,0],["1979-01-18",124.30999755859375,124.30999755859375,124.30999755859375,124.30999755859375,0],["1979-01-19",124.6500015258789,124.6500015258789,124.6500015258789,124.6500015258789,0],["1979-01-22",124.66000366210938,124.66000366210938,124.66000366210938,124.66000366210938,0],["1979-01-23",125.45999908447266,125.45999908447266,125.45999908447266,125.45999908447266,0],["1979-01-24",125.33999633789062,125.33999633789062,125.33999633789062,125.33999633789062,0],["1979-01-25",126.41999816894531,126.41999816894531,126.41999816894531,126.41999816894531,0],["1979-01-26",127.04000091552734,127.04000091552734,127.04000091552734,127.04000091552734,0],["1979-01-29",126.7699966430664,126.7699966430664,126.7699966430664,126.7699966430664,0],["1979-01-30",126.51000213623047,126.51000213623047,126.51000213623047,126.51000213623047,0],["1979-01-31",125.81999969482422,125.81999969482422,125.81999969482422,125.81999969482422,0],["1979-02-01",125.76000213623047,125.76000213623047,125.76000213623047,125.76000213623047,0],["1979-02-02",125.81999969482422,125.81999969482422,125.81999969482422,125.81999969482422,0],["1979-02-05",124.33999633789062,124.33999633789062,124.33999633789062,124.33999633789062,0],["1979-02-06",124.30999755859375,124.30999755859375,124.30999755859375,124.30999755859375,0],["1979-02-07",122.80000305175781,122.80000305175781,122.80000305175781,122.80000305175781,0],["1979-02-08",123.41000366210938,123.41000366210938,123.41000366210938,123.41000366210938,0],["1979-02-09",123.76000213623047,123.76000213623047,123.76000213623047,123.76000213623047,0],["1979-02-12",124.05000305175781,124.05000305175781,124.05000305175781,124.05000305175781,0],["1979-02-13",124.88999938964844,124.88999938964844,124.88999938964844,124.88999938964844,0],["1979-02-14",124.61000061035156,124.61000061035156,124.61000061035156,124.61000061035156,0],["1979-02-15",124.93000030517578,124.93000030517578,124.93000030517578,124.93000030517578,0],["1979-02-16",125.56999969482422,125.56999969482422,125.56999969482422,125.56999969482422,0],["1979-02-20",125.83000183105469,125.83000183105469,125.83000183105469,125.83000183105469,0],["1979-02-21",125.76000213623047,125.76000213623047,125.76000213623047,125.76000213623047,0],["1979-02-22",125.44999694824219,125.44999694824219,125.44999694824219,125.44999694824219,0],["1979-02-23",125.04000091552734,125.04000091552734,125.04000091552734,125.04000091552734,0],["1979-02-26",124.9000015258789,124.9000015258789,124.9000015258789,124.9000015258789,0],["1979-02-27",122.63999938964844,122.63999938964844,122.63999938964844,122.63999938964844,0],["1979-02-28",122.55999755859375,122.55999755859375,122.55999755859375,122.55999755859375,0],["1979-03-01",123.33000183105469,123.33000183105469,123.33000183105469,123.33000183105469,0],["1979-03-02",123.66999816894531,123.66999816894531,123.66999816894531,123.66999816894531,0],["1979-03-05",124.72000122070312,124.72000122070312,124.72000122070312,124.72000122070312,0],["1979-03-06",124.43000030517578,124.43000030517578,124.43000030517578,124.43000030517578,0],["1979-03-07",125.61000061035156,125.61000061035156,125.61000061035156,125.61000061035156,0],["1979-03-08",127.05000305175781,127.05000305175781,127.05000305175781,127.05000305175781,0],["1979-03-09",127.25,127.25,127.25,127.25,0],["1979-03-12",127.19000244140625,127.19000244140625,127.19000244140625,127.19000244140625,0],["1979-03-13",127.69000244140625,127.69000244140625,127.69000244140625,127.69000244140625,0],["1979-03-14",127.58999633789062,127.58999633789062,127.58999633789062,127.58999633789062,0],["1979-03-15",127.8499984741211,127.8499984741211,127.8499984741211,127.8499984741211,0],["1979-03-16",128.5500030517578,128.5500030517578,128.5500030517578,128.5500030517578,0],["1979-03-19",129.13999938964844,129.13999938964844,129.13999938964844,129.13999938964844,0],["1979-03-20",128.7899932861328,128.7899932861328,128.7899932861328,128.7899932861328,0],["1979-03-21",129.44000244140625,129.44000244140625,129.44000244140625,129.44000244140625,0],["1979-03-22",130.0800018310547,130.0800018310547,130.0800018310547,130.0800018310547,0],["1979-03-23",130.5800018310547,130.5800018310547,130.5800018310547,130.5800018310547,0],["1979-03-26",130.11000061035156,130.11000061035156,130.11000061035156,130.11000061035156,0],["1979-03-27",130.77999877929688,130.77999877929688,130.77999877929688,130.77999877929688,0],["1979-03-28",130.8699951171875,130.8699951171875,130.8699951171875,130.8699951171875,0],["1979-03-29",131.2899932861328,131.2899932861328,131.2899932861328,131.2899932861328,0],["1979-03-30",131.75999450683594,131.75999450683594,131.75999450683594,131.75999450683594,0],["1979-04-02",131.36000061035156,131.36000061035156,131.36000061035156,131.36000061035156,0],["1979-04-03",132.3300018310547,132.3300018310547,132.3300018310547,132.3300018310547,0],["1979-04-04",132.75,132.75,132.75,132.75,0],["1979-04-05",133.3699951171875,133.3699951171875,133.3699951171875,133.3699951171875,0],["1979-04-06",133.75,133.75,133.75,133.75,0],["1979-04-09",133.74000549316406,133.74000549316406,133.74000549316406,133.74000549316406,0],["1979-04-10",134.22000122070312,134.22000122070312,134.22000122070312,134.22000122070312,0],["1979-04-11",133.57000732421875,133.57000732421875,133.57000732421875,133.57000732421875,0],["1979-04-12",133.5399932861328,133.5399932861328,133.5399932861328,133.5399932861328,0],["1979-04-16",132.47999572753906,132.47999572753906,132.47999572753906,132.47999572753906,0],["1979-04-17",132.25999450683594,132.25999450683594,132.25999450683594,132.25999450683594,0],["1979-04-18",132.91000366210938,132.91000366210938,132.91000366210938,132.91000366210938,0],["1979-04-19",133.17999267578125,133.17999267578125,133.17999267578125,133.17999267578125,0],["1979-04-20",133.6699981689453,133.6699981689453,133.6699981689453,133.6699981689453,0],["1979-04-23",133.8699951171875,133.8699951171875,133.8699951171875,133.8699951171875,0],["1979-04-24",134.2899932861328,134.2899932861328,134.2899932861328,134.2899932861328,0],["1979-04-25",134.77999877929688,134.77999877929688,134.77999877929688,134.77999877929688,0],["1979-04-26",134.64999389648438,134.64999389648438,134.64999389648438,134.64999389648438,0],["1979-04-27",134.3699951171875,134.3699951171875,134.3699951171875,134.3699951171875,0],["1979-04-30",133.82000732421875,133.82000732421875,133.82000732421875,133.82000732421875,0],["1979-05-01",133.7899932861328,133.7899932861328,133.7899932861328,133.7899932861328,0],["1979-05-02",133.99000549316406,133.99000549316406,133.99000549316406,133.99000549316406,0],["1979-05-03",134.1999969482422,134.1999969482422,134.1999969482422,134.1999969482422,0],["1979-05-04",133.72000122070312,133.72000122070312,133.72000122070312,133.72000122070312,0],["1979-05-07",130.60000610351562,130.60000610351562,130.60000610351562,130.60000610351562,0],["1979-05-08",129.60000610351562,129.60000610351562,129.60000610351562,129.60000610351562,0],["1979-05-09",130.33999633789062,130.33999633789062,130.33999633789062,130.33999633789062,0],["1979-05-10",129.7100067138672,129.7100067138672,129.7100067138672,129.7100067138672,0],["1979-05-11",129.69000244140625,129.69000244140625,129.69000244140625,129.69000244140625,0],["1979-05-14",128.99000549316406,128.99000549316406,128.99000549316406,128.99000549316406,0],["1979-05-15",129.00999450683594,129.00999450683594,129.00999450683594,129.00999450683594,0],["1979-05-16",129.35000610351562,129.35000610351562,129.35000610351562,129.35000610351562,0],["1979-05-17",130.44000244140625,130.44000244140625,130.44000244140625,130.44000244140625,0],["1979-05-18",131.00999450683594,131.00999450683594,131.00999450683594,131.00999450683594,0],["1979-05-21",131.16000366210938,131.16000366210938,131.16000366210938,131.16000366210938,0],["1979-05-22",131.89999389648438,131.89999389648438,131.89999389648438,131.89999389648438,0],["1979-05-23",132.1199951171875,132.1199951171875,132.1199951171875,132.1199951171875,0],["1979-05-24",132.10000610351562,132.10000610351562,132.10000610351562,132.10000610351562,0],["1979-05-25",132.67999267578125,132.67999267578125,132.67999267578125,132.67999267578125,0],["1979-05-29",132.4600067138672,132.4600067138672,132.4600067138672,132.4600067138672,0],["1979-05-30",131.38999938964844,131.38999938964844,131.38999938964844,131.38999938964844,0],["1979-05-31",131.4199981689453,131.4199981689453,131.4199981689453,131.4199981689453,0],["1979-06-01",131.75999450683594,131.75999450683594,131.75999450683594,131.75999450683594,0],["1979-06-04",131.9499969482422,131.9499969482422,131.9499969482422,131.9499969482422,0],["1979-06-05",133.02000427246094,133.02000427246094,133.02000427246094,133.02000427246094,0],["1979-06-06",133.6199951171875,133.6199951171875,133.6199951171875,133.6199951171875,0],["1979-06-07",134.5500030517578,134.5500030517578,134.5500030517578,134.5500030517578,0],["1979-06-08",134.9600067138672,134.9600067138672,134.9600067138672,134.9600067138672,0],["1979-06-11",135.0399932861328,135.0399932861328,135.0399932861328,135.0399932861328,0],["1979-06-12",135.9199981689453,135.9199981689453,135.9199981689453,135.9199981689453,0],["1979-06-13",136.00999450683594,136.00999450683594,136.00999450683594,136.00999450683594,0],["1979-06-14",136.02000427246094,136.02000427246094,136.02000427246094,136.02000427246094,0],["1979-06-15",136.25,136.25,136.25,136.25,0],["1979-06-18",135.85000610351562,135.85000610351562,135.85000610351562,135.85000610351562,0],["1979-06-19",136.0500030517578,136.0500030517578,136.0500030517578,136.0500030517578,0],["1979-06-20",136.4499969482422,136.4499969482422,136.4499969482422,136.4499969482422,0],["1979-06-21",136.7100067138672,136.7100067138672,136.7100067138672,136.7100067138672,0],["1979-06-22",137.24000549316406,137.24000549316406,137.24000549316406,137.24000549316406,0],["1979-06-25",136.88999938964844,136.88999938964844,136.88999938964844,136.88999938964844,0],["1979-06-26",136.52999877929688,136.52999877929688,136.52999877929688,136.52999877929688,0],["1979-06-27",137.39999389648438,137.39999389648438,137.39999389648438,137.39999389648438,0],["1979-06-28",138.0800018310547,138.0800018310547,138.0800018310547,138.0800018310547,0],["1979-06-29",138.1300048828125,138.1300048828125,138.1300048828125,138.1300048828125,0],["1979-07-02",137.02999877929688,137.02999877929688,137.02999877929688,137.02999877929688,0],["1979-07-03",137.02999877929688,137.02999877929688,137.02999877929688,137.02999877929688,0],["1979-07-05",137.7899932861328,137.7899932861328,137.7899932861328,137.7899932861328,0],["1979-07-06",138.63999938964844,138.63999938964844,138.63999938964844,138.63999938964844,0],["1979-07-09",139.14999389648438,139.14999389648438,139.14999389648438,139.14999389648438,0],["1979-07-10",138.97000122070312,138.97000122070312,138.97000122070312,138.97000122070312,0],["1979-07-11",138.85000610351562,138.85000610351562,138.85000610351562,138.85000610351562,0],["1979-07-12",138.67999267578125,138.67999267578125,138.67999267578125,138.67999267578125,0],["1979-07-13",138.52000427246094,138.52000427246094,138.52000427246094,138.52000427246094,0],["1979-07-16",138.88999938964844,138.88999938964844,138.88999938964844,138.88999938964844,0],["1979-07-17",137.86000061035156,137.86000061035156,137.86000061035156,137.86000061035156,0],["1979-07-18",137.25999450683594,137.25999450683594,137.25999450683594,137.25999450683594,0],["1979-07-19",137.57000732421875,137.57000732421875,137.57000732421875,137.57000732421875,0],["1979-07-20",137.97999572753906,137.97999572753906,137.97999572753906,137.97999572753906,0],["1979-07-23",137.57000732421875,137.57000732421875,137.57000732421875,137.57000732421875,0],["1979-07-24",138.02000427246094,138.02000427246094,138.02000427246094,138.02000427246094,0],["1979-07-25",138.97000122070312,138.97000122070312,138.97000122070312,138.97000122070312,0],["1979-07-26",139.52000427246094,139.52000427246094,139.52000427246094,139.52000427246094,0],["1979-07-27",140.02000427246094,140.02000427246094,140.02000427246094,140.02000427246094,0],["1979-07-30",140.5399932861328,140.5399932861328,140.5399932861328,140.5399932861328,0],["1979-07-31",141.3300018310547,141.3300018310547,141.3300018310547,141.3300018310547,0],["1979-08-01",141.89999389648438,141.89999389648438,141.89999389648438,141.89999389648438,0],["1979-08-02",142.5399932861328,142.5399932861328,142.5399932861328,142.5399932861328,0],["1979-08-03",142.6300048828125,142.6300048828125,142.6300048828125,142.6300048828125,0],["1979-08-06",142.41000366210938,142.41000366210938,142.41000366210938,142.41000366210938,0],["1979-08-07",143.3000030517578,143.3000030517578,143.3000030517578,143.3000030517578,0],["1979-08-08",144.05999755859375,144.05999755859375,144.05999755859375,144.05999755859375,0],["1979-08-09",144.27000427246094,144.27000427246094,144.27000427246094,144.27000427246094,0],["1979-08-10",145.07000732421875,145.07000732421875,145.07000732421875,145.07000732421875,0],["1979-08-13",146.07000732421875,146.07000732421875,146.07000732421875,146.07000732421875,0],["1979-08-14",146.3000030517578,146.3000030517578,146.3000030517578,146.3000030517578,0],["1979-08-15",147.13999938964844,147.13999938964844,147.13999938964844,147.13999938964844,0],["1979-08-16",147.44000244140625,147.44000244140625,147.44000244140625,147.44000244140625,0],["1979-08-17",147.83999633789062,147.83999633789062,147.83999633789062,147.83999633789062,0],["1979-08-20",147.9499969482422,147.9499969482422,147.9499969482422,147.9499969482422,0],["1979-08-21",147.99000549316406,147.99000549316406,147.99000549316406,147.99000549316406,0],["1979-08-22",148.74000549316406,148.74000549316406,148.74000549316406,148.74000549316406,0],["1979-08-23",149.1300048828125,149.1300048828125,149.1300048828125,149.1300048828125,0],["1979-08-24",149.39999389648438,149.39999389648438,149.39999389648438,149.39999389648438,0],["1979-08-27",149.50999450683594,149.50999450683594,149.50999450683594,149.50999450683594,0],["1979-08-28",149.5399932861328,149.5399932861328,149.5399932861328,149.5399932861328,0],["1979-08-29",150.0399932861328,150.0399932861328,150.0399932861328,150.0399932861328,0],["1979-08-30",150.05999755859375,150.05999755859375,150.05999755859375,150.05999755859375,0],["1979-08-31",150.44000244140625,150.44000244140625,150.44000244140625,150.44000244140625,0],["1979-09-04",148.49000549316406,148.49000549316406,148.49000549316406,148.49000549316406,0],["1979-09-05",146.02999877929688,146.02999877929688,146.02999877929688,146.02999877929688,0],["1979-09-06",146.8699951171875,146.8699951171875,146.8699951171875,146.8699951171875,0],["1979-09-07",148.07000732421875,148.07000732421875,148.07000732421875,148.07000732421875,0],["1979-09-10",148.91000366210938,148.91000366210938,148.91000366210938,148.91000366210938,0],["1979-09-11",148.38999938964844,148.38999938964844,148.38999938964844,148.38999938964844,0],["1979-09-12",148.66000366210938,148.66000366210938,148.66000366210938,148.66000366210938,0],["1979-09-13",149.3300018310547,149.3300018310547,149.3300018310547,149.3300018310547,0],["1979-09-14",150.55999755859375,150.55999755859375,150.55999755859375,150.55999755859375,0],["1979-09-17",150.4600067138672,150.4600067138672,150.4600067138672,150.4600067138672,0],["1979-09-18",149.19000244140625,149.19000244140625,149.19000244140625,149.19000244140625,0],["1979-09-19",149.44000244140625,149.44000244140625,149.44000244140625,149.44000244140625,0],["1979-09-20",150.1999969482422,150.1999969482422,150.1999969482422,150.1999969482422,0],["1979-09-21",150.64999389648438,150.64999389648438,150.64999389648438,150.64999389648438,0],["1979-09-24",150.1199951171875,150.1199951171875,150.1199951171875,150.1199951171875,0],["1979-09-25",149.27000427246094,149.27000427246094,149.27000427246094,149.27000427246094,0],["1979-09-26",149.8800048828125,149.8800048828125,149.8800048828125,149.8800048828125,0],["1979-09-27",150.3699951171875,150.3699951171875,150.3699951171875,150.3699951171875,0],["1979-09-28",149.97999572753906,149.97999572753906,149.97999572753906,149.97999572753906,0],["1979-10-01",149.58999633789062,149.58999633789062,149.58999633789062,149.58999633789062,0],["1979-10-02",150.00999450683594,150.00999450683594,150.00999450683594,150.00999450683594,0],["1979-10-03",150.50999450683594,150.50999450683594,150.50999450683594,150.50999450683594,0],["1979-10-04",151.4199981689453,151.4199981689453,151.4199981689453,151.4199981689453,0],["1979-10-05",152.2899932861328,152.2899932861328,152.2899932861328,152.2899932861328,0],["1979-10-08",150.97999572753906,150.97999572753906,150.97999572753906,150.97999572753906,0],["1979-10-09",145.1999969482422,145.1999969482422,145.1999969482422,145.1999969482422,0],["1979-10-10",139.30999755859375,139.30999755859375,139.30999755859375,139.30999755859375,0],["1979-10-11",140.08999633789062,140.08999633789062,140.08999633789062,140.08999633789062,0],["1979-10-12",140.7100067138672,140.7100067138672,140.7100067138672,140.7100067138672,0],["1979-10-15",138.38999938964844,138.38999938964844,138.38999938964844,138.38999938964844,0],["1979-10-16",138.33999633789062,138.33999633789062,138.33999633789062,138.33999633789062,0],["1979-10-17",139.0399932861328,139.0399932861328,139.0399932861328,139.0399932861328,0],["1979-10-18",139.4600067138672,139.4600067138672,139.4600067138672,139.4600067138672,0],["1979-10-19",136.58999633789062,136.58999633789062,136.58999633789062,136.58999633789062,0],["1979-10-22",133.16000366210938,133.16000366210938,133.16000366210938,133.16000366210938,0],["1979-10-23",132.61000061035156,132.61000061035156,132.61000061035156,132.61000061035156,0],["1979-10-24",133.02000427246094,133.02000427246094,133.02000427246094,133.02000427246094,0],["1979-10-25",132.72000122070312,132.72000122070312,132.72000122070312,132.72000122070312,0],["1979-10-26",133.75,133.75,133.75,133.75,0],["1979-10-29",133.91000366210938,133.91000366210938,133.91000366210938,133.91000366210938,0],["1979-10-30",135.47999572753906,135.47999572753906,135.47999572753906,135.47999572753906,0],["1979-10-31",135.52999877929688,135.52999877929688,135.52999877929688,135.52999877929688,0],["1979-11-01",136.4199981689453,136.4199981689453,136.4199981689453,136.4199981689453,0],["1979-11-02",136.8800048828125,136.8800048828125,136.8800048828125,136.8800048828125,0],["1979-11-05",136.11000061035156,136.11000061035156,136.11000061035156,136.11000061035156,0],["1979-11-06",135.66000366210938,135.66000366210938,135.66000366210938,135.66000366210938,0],["1979-11-07",134.13999938964844,134.13999938964844,134.13999938964844,134.13999938964844,0],["1979-11-08",134.77000427246094,134.77000427246094,134.77000427246094,134.77000427246094,0],["1979-11-09",135.86000061035156,135.86000061035156,135.86000061035156,135.86000061035156,0],["1979-11-12",137.0500030517578,137.0500030517578,137.0500030517578,137.0500030517578,0],["1979-11-13",137.13999938964844,137.13999938964844,137.13999938964844,137.13999938964844,0],["1979-11-14",137.75999450683594,137.75999450683594,137.75999450683594,137.75999450683594,0],["1979-11-15",138.9199981689453,138.9199981689453,138.9199981689453,138.9199981689453,0],["1979-11-16",139.07000732421875,139.07000732421875,139.07000732421875,139.07000732421875,0],["1979-11-19",139.97999572753906,139.97999572753906,139.97999572753906,139.97999572753906,0],["1979-11-20",139.5,139.5,139.5,139.5,0],["1979-11-21",138.8800048828125,138.8800048828125,138.8800048828125,138.8800048828125,0],["1979-11-23",139.85000610351562,139.85000610351562,139.85000610351562,139.85000610351562,0],["1979-11-26",141.9499969482422,141.9499969482422,141.9499969482422,141.9499969482422,0],["1979-11-27",142.5500030517578,142.5500030517578,142.5500030517578,142.5500030517578,0],["1979-11-28",143.52999877929688,143.52999877929688,143.52999877929688,143.52999877929688,0],["1979-11-29",144.16000366210938,144.16000366210938,144.16000366210938,144.16000366210938,0],["1979-11-30",144.25999450683594,144.25999450683594,144.25999450683594,144.25999450683594,0],["1979-12-03",143.86000061035156,143.86000061035156,143.86000061035156,143.86000061035156,0],["1979-12-04",144.8000030517578,144.8000030517578,144.8000030517578,144.8000030517578,0],["1979-12-05",145.9199981689453,145.9199981689453,145.9199981689453,145.9199981689453,0],["1979-12-06",147.0399932861328,147.0399932861328,147.0399932861328,147.0399932861328,0],["1979-12-07",147.49000549316406,147.49000549316406,147.49000549316406,147.49000549316406,0],["1979-12-10",147.97000122070312,147.97000122070312,147.97000122070312,147.97000122070312,0],["1979-12-11",147.8300018310547,147.8300018310547,147.8300018310547,147.8300018310547,0],["1979-12-12",148.50999450683594,148.50999450683594,148.50999450683594,148.50999450683594,0],["1979-12-13",148.97000122070312,148.97000122070312,148.97000122070312,148.97000122070312,0],["1979-12-14",150.02999877929688,150.02999877929688,150.02999877929688,150.02999877929688,0],["1979-12-17",150.55999755859375,150.55999755859375,150.55999755859375,150.55999755859375,0],["1979-12-18",149.72000122070312,149.72000122070312,149.72000122070312,149.72000122070312,0],["1979-12-19",149.64999389648438,149.64999389648438,149.64999389648438,149.64999389648438,0],["1979-12-20",150.27000427246094,150.27000427246094,150.27000427246094,150.27000427246094,0],["1979-12-21",150.1699981689453,150.1699981689453,150.1699981689453,150.1699981689453,0],["1979-12-24",149.97000122070312,149.97000122070312,149.97000122070312,149.97000122070312,0],["1979-12-26",150.00999450683594,150.00999450683594,150.00999450683594,150.00999450683594,0],["1979-12-27",150.22999572753906,150.22999572753906,150.22999572753906,150.22999572753906,0],["1979-12-28",150.8300018310547,150.8300018310547,150.8300018310547,150.8300018310547,0],["1979-12-31",151.13999938964844,151.13999938964844,151.13999938964844,151.13999938964844,0],["1980-01-02",148.1699981689453,148.1699981689453,148.1699981689453,148.1699981689453,0],["1980-01-03",145.97000122070312,145.97000122070312,145.97000122070312,145.97000122070312,0],["1980-01-04",148.02000427246094,148.02000427246094,148.02000427246094,148.02000427246094,0],["1980-01-07",148.6199951171875,148.6199951171875,148.6199951171875,148.6199951171875,0],["1980-01-08",150.67999267578125,150.67999267578125,150.67999267578125,150.67999267578125,0],["1980-01-09",151.60000610351562,151.60000610351562,151.60000610351562,151.60000610351562,0],["1980-01-10",153.1199951171875,153.1199951171875,153.1199951171875,153.1199951171875,0],["1980-01-11",153.8699951171875,153.8699951171875,153.8699951171875,153.8699951171875,0],["1980-01-14",154.39999389648438,154.39999389648438,154.39999389648438,154.39999389648438,0],["1980-01-15",154.9600067138672,154.9600067138672,154.9600067138672,154.9600067138672,0],["1980-01-16",155.99000549316406,155.99000549316406,155.99000549316406,155.99000549316406,0],["1980-01-17",155.80999755859375,155.80999755859375,155.80999755859375,155.80999755859375,0],["1980-01-18",156.13999938964844,156.13999938964844,156.13999938964844,156.13999938964844,0],["1980-01-21",157.35000610351562,157.35000610351562,157.35000610351562,157.35000610351562,0],["1980-01-22",156.9199981689453,156.9199981689453,156.9199981689453,156.9199981689453,0],["1980-01-23",158.5,158.5,158.5,158.5,0],["1980-01-24",159.24000549316406,159.24000549316406,159.24000549316406,159.24000549316406,0],["1980-01-25",159.6999969482422,159.6999969482422,159.6999969482422,159.6999969482422,0],["1980-01-28",160.6999969482422,160.6999969482422,160.6999969482422,160.6999969482422,0],["1980-01-29",160.2899932861328,160.2899932861328,160.2899932861328,160.2899932861328,0],["1980-01-30",161.3000030517578,161.3000030517578,161.3000030517578,161.3000030517578,0],["1980-01-31",161.75,161.75,161.75,161.75,0],["1980-02-01",162.3000030517578,162.3000030517578,162.3000030517578,162.3000030517578,0],["1980-02-04",162.02000427246094,162.02000427246094,162.02000427246094,162.02000427246094,0],["1980-02-05",162.1999969482422,162.1999969482422,162.1999969482422,162.1999969482422,0],["1980-02-06",162.99000549316406,162.99000549316406,162.99000549316406,162.99000549316406,0],["1980-02-07",163.77000427246094,163.77000427246094,163.77000427246094,163.77000427246094,0],["1980-02-08",165.25,165.25,165.25,165.25,0],["1980-02-11",164.4600067138672,164.4600067138672,164.4600067138672,164.4600067138672,0],["1980-02-12",164.57000732421875,164.57000732421875,164.57000732421875,164.57000732421875,0],["1980-02-13",164.97999572753906,164.97999572753906,164.97999572753906,164.97999572753906,0],["1980-02-14",163.5399932861328,163.5399932861328,163.5399932861328,163.5399932861328,0],["1980-02-15",162.55999755859375,162.55999755859375,162.55999755859375,162.55999755859375,0],["1980-02-19",161.05999755859375,161.05999755859375,161.05999755859375,161.05999755859375,0],["1980-02-20",162.10000610351562,162.10000610351562,162.10000610351562,162.10000610351562,0],["1980-02-21",161.30999755859375,161.30999755859375,161.30999755859375,161.30999755859375,0],["1980-02-22",160.0800018310547,160.0800018310547,160.0800018310547,160.0800018310547,0],["1980-02-25",157.97000122070312,157.97000122070312,157.97000122070312,157.97000122070312,0],["1980-02-26",158.5,158.5,158.5,158.5,0],["1980-02-27",157.72999572753906,157.72999572753906,157.72999572753906,157.72999572753906,0],["1980-02-28",157.4600067138672,157.4600067138672,157.4600067138672,157.4600067138672,0],["1980-02-29",158.02999877929688,158.02999877929688,158.02999877929688,158.02999877929688,0],["1980-03-03",156.8699951171875,156.8699951171875,156.8699951171875,156.8699951171875,0],["1980-03-04",155.38999938964844,155.38999938964844,155.38999938964844,155.38999938964844,0],["1980-03-05",152.94000244140625,152.94000244140625,152.94000244140625,152.94000244140625,0],["1980-03-06",148.63999938964844,148.63999938964844,148.63999938964844,148.63999938964844,0],["1980-03-07",146.19000244140625,146.19000244140625,146.19000244140625,146.19000244140625,0],["1980-03-10",143.75,143.75,143.75,143.75,0],["1980-03-11",144.55999755859375,144.55999755859375,144.55999755859375,144.55999755859375,0],["1980-03-12",144.6300048828125,144.6300048828125,144.6300048828125,144.6300048828125,0],["1980-03-13",144.97999572753906,144.97999572753906,144.97999572753906,144.97999572753906,0],["1980-03-14",144.44000244140625,144.44000244140625,144.44000244140625,144.44000244140625,0],["1980-03-17",139.6999969482422,139.6999969482422,139.6999969482422,139.6999969482422,0],["1980-03-18",138.9199981689453,138.9199981689453,138.9199981689453,138.9199981689453,0],["1980-03-19",139.97000122070312,139.97000122070312,139.97000122070312,139.97000122070312,0],["1980-03-20",139.63999938964844,139.63999938964844,139.63999938964844,139.63999938964844,0],["1980-03-21",138.8000030517578,138.8000030517578,138.8000030517578,138.8000030517578,0],["1980-03-24",134.61000061035156,134.61000061035156,134.61000061035156,134.61000061035156,0],["1980-03-25",132.52000427246094,132.52000427246094,132.52000427246094,132.52000427246094,0],["1980-03-26",132.22000122070312,132.22000122070312,132.22000122070312,132.22000122070312,0],["1980-03-27",124.08999633789062,124.08999633789062,124.08999633789062,124.08999633789062,0],["1980-03-28",129.25,129.25,129.25,129.25,0],["1980-03-31",131.0,131.0,131.0,131.0,0],["1980-04-01",133.13999938964844,133.13999938964844,133.13999938964844,133.13999938964844,0],["1980-04-02",135.8000030517578,135.8000030517578,135.8000030517578,135.8000030517578,0],["1980-04-03",136.00999450683594,136.00999450683594,136.00999450683594,136.00999450683594,0],["1980-04-07",133.39999389648438,133.39999389648438,133.39999389648438,133.39999389648438,0],["1980-04-08",134.3699951171875,134.3699951171875,134.3699951171875,134.3699951171875,0],["1980-04-09",136.0399932861328,136.0399932861328,136.0399932861328,136.0399932861328,0],["1980-04-10",137.27999877929688,137.27999877929688,137.27999877929688,137.27999877929688,0],["1980-04-11",137.75,137.75,137.75,137.75,0],["1980-04-14",136.6699981689453,136.6699981689453,136.6699981689453,136.6699981689453,0],["1980-04-15",136.38999938964844,136.38999938964844,136.38999938964844,136.38999938964844,0],["1980-04-16",135.75999450683594,135.75999450683594,135.75999450683594,135.75999450683594,0],["1980-04-17",134.5500030517578,134.5500030517578,134.5500030517578,134.5500030517578,0],["1980-04-18",134.66000366210938,134.66000366210938,134.66000366210938,134.66000366210938,0],["1980-04-21",133.0800018310547,133.0800018310547,133.0800018310547,133.0800018310547,0],["1980-04-22",135.7100067138672,135.7100067138672,135.7100067138672,135.7100067138672,0],["1980-04-23",136.9199981689453,136.9199981689453,136.9199981689453,136.9199981689453,0],["1980-04-24",138.69000244140625,138.69000244140625,138.69000244140625,138.69000244140625,0],["1980-04-25",137.9199981689453,137.9199981689453,137.9199981689453,137.9199981689453,0],["1980-04-28",138.5399932861328,138.5399932861328,138.5399932861328,138.5399932861328,0],["1980-04-29",139.35000610351562,139.35000610351562,139.35000610351562,139.35000610351562,0],["1980-04-30",139.99000549316406,139.99000549316406,139.99000549316406,139.99000549316406,0],["1980-05-01",139.67999267578125,139.67999267578125,139.67999267578125,139.67999267578125,0],["1980-05-02",140.25,140.25,140.25,140.25,0],["1980-05-05",141.0399932861328,141.0399932861328,141.0399932861328,141.0399932861328,0],["1980-05-06",142.22999572753906,142.22999572753906,142.22999572753906,142.22999572753906,0],["1980-05-07",143.5800018310547,143.5800018310547,143.5800018310547,143.5800018310547,0],["1980-05-08",143.25999450683594,143.25999450683594,143.25999450683594,143.25999450683594,0],["1980-05-09",143.05999755859375,143.05999755859375,143.05999755859375,143.05999755859375,0],["1980-05-12",142.9600067138672,142.9600067138672,142.9600067138672,142.9600067138672,0],["1980-05-13",144.10000610351562,144.10000610351562,144.10000610351562,144.10000610351562,0],["1980-05-14",145.66000366210938,145.66000366210938,145.66000366210938,145.66000366210938,0],["1980-05-15",146.6199951171875,146.6199951171875,146.6199951171875,146.6199951171875,0],["1980-05-16",147.24000549316406,147.24000549316406,147.24000549316406,147.24000549316406,0],["1980-05-19",147.24000549316406,147.24000549316406,147.24000549316406,147.24000549316406,0],["1980-05-20",146.92999267578125,146.92999267578125,146.92999267578125,146.92999267578125,0],["1980-05-21",146.75,146.75,146.75,146.75,0],["1980-05-22",147.9600067138672,147.9600067138672,147.9600067138672,147.9600067138672,0],["1980-05-23",149.47999572753906,149.47999572753906,149.47999572753906,149.47999572753906,0],["1980-05-27",150.10000610351562,150.10000610351562,150.10000610351562,150.10000610351562,0],["1980-05-28",150.6999969482422,150.6999969482422,150.6999969482422,150.6999969482422,0],["1980-05-29",150.08999633789062,150.08999633789062,150.08999633789062,150.08999633789062,0],["1980-05-30",150.4499969482422,150.4499969482422,150.4499969482422,150.4499969482422,0],["1980-06-02",150.1699981689453,150.1699981689453,150.1699981689453,150.1699981689453,0],["1980-06-03",149.9199981689453,149.9199981689453,149.9199981689453,149.9199981689453,0],["1980-06-04",151.2100067138672,151.2100067138672,151.2100067138672,151.2100067138672,0],["1980-06-05",152.2100067138672,152.2100067138672,152.2100067138672,152.2100067138672,0],["1980-06-06",152.67999267578125,152.67999267578125,152.67999267578125,152.67999267578125,0],["1980-06-09",153.0,153.0,153.0,153.0,0],["1980-06-10",154.14999389648438,154.14999389648438,154.14999389648438,154.14999389648438,0],["1980-06-11",155.22000122070312,155.22000122070312,155.22000122070312,155.22000122070312,0],["1980-06-12",155.30999755859375,155.30999755859375,155.30999755859375,155.30999755859375,0],["1980-06-13",156.58999633789062,156.58999633789062,156.58999633789062,156.58999633789062,0],["1980-06-16",156.7899932861328,156.7899932861328,156.7899932861328,156.7899932861328,0],["1980-06-17",156.97999572753906,156.97999572753906,156.97999572753906,156.97999572753906,0],["1980-06-18",157.19000244140625,157.19000244140625,157.19000244140625,157.19000244140625,0],["1980-06-19",156.72999572753906,156.72999572753906,156.72999572753906,156.72999572753906,0],["1980-06-20",156.50999450683594,156.50999450683594,156.50999450683594,156.50999450683594,0],["1980-06-23",156.99000549316406,156.99000549316406,156.99000549316406,156.99000549316406,0],["1980-06-24",157.66000366210938,157.66000366210938,157.66000366210938,157.66000366210938,0],["1980-06-25",158.74000549316406,158.74000549316406,158.74000549316406,158.74000549316406,0],["1980-06-26",159.0,159.0,159.0,159.0,0],["1980-06-27",159.17999267578125,159.17999267578125,159.17999267578125,159.17999267578125,0],["1980-06-30",157.77999877929688,157.77999877929688,157.77999877929688,157.77999877929688,0],["1980-07-01",158.1699981689453,158.1699981689453,158.1699981689453,158.1699981689453,0],["1980-07-02",159.17999267578125,159.17999267578125,159.17999267578125,159.17999267578125,0],["1980-07-03",160.8699951171875,160.8699951171875,160.8699951171875,160.8699951171875,0],["1980-07-07",163.6300048828125,163.6300048828125,163.6300048828125,163.6300048828125,0],["1980-07-08",163.5800018310547,163.5800018310547,163.5800018310547,163.5800018310547,0],["1980-07-09",164.08999633789062,164.08999633789062,164.08999633789062,164.08999633789062,0],["1980-07-10",163.83999633789062,163.83999633789062,163.83999633789062,163.83999633789062,0],["1980-07-11",164.82000732421875,164.82000732421875,164.82000732421875,164.82000732421875,0],["1980-07-14",166.52000427246094,166.52000427246094,166.52000427246094,166.52000427246094,0],["1980-07-15",167.0500030517578,167.0500030517578,167.0500030517578,167.0500030517578,0],["1980-07-16",167.10000610351562,167.10000610351562,167.10000610351562,167.10000610351562,0],["1980-07-17",168.6699981689453,168.6699981689453,168.6699981689453,168.6699981689453,0],["1980-07-18",169.99000549316406,169.99000549316406,169.99000549316406,169.99000549316406,0],["1980-07-21",170.47999572753906,170.47999572753906,170.47999572753906,170.47999572753906,0],["1980-07-22",169.7899932861328,169.7899932861328,169.7899932861328,169.7899932861328,0],["1980-07-23",169.82000732421875,169.82000732421875,169.82000732421875,169.82000732421875,0],["1980-07-24",169.9199981689453,169.9199981689453,169.9199981689453,169.9199981689453,0],["1980-07-25",169.6300048828125,169.6300048828125,169.6300048828125,169.6300048828125,0],["1980-07-28",170.02000427246094,170.02000427246094,170.02000427246094,170.02000427246094,0],["1980-07-29",171.05999755859375,171.05999755859375,171.05999755859375,171.05999755859375,0],["1980-07-30",172.3300018310547,172.3300018310547,172.3300018310547,172.3300018310547,0],["1980-07-31",171.80999755859375,171.80999755859375,171.80999755859375,171.80999755859375,0],["1980-08-01",172.49000549316406,172.49000549316406,172.49000549316406,172.49000549316406,0],["1980-08-04",171.88999938964844,171.88999938964844,171.88999938964844,171.88999938964844,0],["1980-08-05",172.52000427246094,172.52000427246094,172.52000427246094,172.52000427246094,0],["1980-08-06",173.4499969482422,173.4499969482422,173.4499969482422,173.4499969482422,0],["1980-08-07",175.24000549316406,175.24000549316406,175.24000549316406,175.24000549316406,0],["1980-08-08",175.8800048828125,175.8800048828125,175.8800048828125,175.8800048828125,0],["1980-08-11",177.11000061035156,177.11000061035156,177.11000061035156,177.11000061035156,0],["1980-08-12",176.6199951171875,176.6199951171875,176.6199951171875,176.6199951171875,0],["1980-08-13",177.02000427246094,177.02000427246094,177.02000427246094,177.02000427246094,0],["1980-08-14",178.75999450683594,178.75999450683594,178.75999450683594,178.75999450683594,0],["1980-08-15",179.88999938964844,179.88999938964844,179.88999938964844,179.88999938964844,0],["1980-08-18",177.24000549316406,177.24000549316406,177.24000549316406,177.24000549316406,0],["1980-08-19",176.27999877929688,176.27999877929688,176.27999877929688,176.27999877929688,0],["1980-08-20",177.67999267578125,177.67999267578125,177.67999267578125,177.67999267578125,0],["1980-08-21",179.91000366210938,179.91000366210938,179.91000366210938,179.91000366210938,0],["1980-08-22",181.6999969482422,181.6999969482422,181.6999969482422,181.6999969482422,0],["1980-08-25",181.5800018310547,181.5800018310547,181.5800018310547,181.5800018310547,0],["1980-08-26",182.38999938964844,182.38999938964844,182.38999938964844,182.38999938964844,0],["1980-08-27",182.14999389648438,182.14999389648438,182.14999389648438,182.14999389648438,0],["1980-08-28",180.99000549316406,180.99000549316406,180.99000549316406,180.99000549316406,0],["1980-08-29",181.52000427246094,181.52000427246094,181.52000427246094,181.52000427246094,0],["1980-09-02",182.33999633789062,182.33999633789062,182.33999633789062,182.33999633789062,0],["1980-09-03",184.52999877929688,184.52999877929688,184.52999877929688,184.52999877929688,0],["1980-09-04",185.0500030517578,185.0500030517578,185.0500030517578,185.0500030517578,0],["1980-09-05",185.61000061035156,185.61000061035156,185.61000061035156,185.61000061035156,0],["1980-09-08",184.4499969482422,184.4499969482422,184.4499969482422,184.4499969482422,0],["1980-09-09",184.83999633789062,184.83999633789062,184.83999633789062,184.83999633789062,0],["1980-09-10",186.30999755859375,186.30999755859375,186.30999755859375,186.30999755859375,0],["1980-09-11",188.16000366210938,188.16000366210938,188.16000366210938,188.16000366210938,0],["1980-09-12",189.5800018310547,189.5800018310547,189.5800018310547,189.5800018310547,0],["1980-09-15",189.58999633789062,189.58999633789062,189.58999633789062,189.58999633789062,0],["1980-09-16",191.30999755859375,191.30999755859375,191.30999755859375,191.30999755859375,0],["1980-09-17",193.9499969482422,193.9499969482422,193.9499969482422,193.9499969482422,0],["1980-09-18",193.61000061035156,193.61000061035156,193.61000061035156,193.61000061035156,0],["1980-09-19",195.3300018310547,195.3300018310547,195.3300018310547,195.3300018310547,0],["1980-09-22",195.94000244140625,195.94000244140625,195.94000244140625,195.94000244140625,0],["1980-09-23",195.0500030517578,195.0500030517578,195.0500030517578,195.0500030517578,0],["1980-09-24",195.17999267578125,195.17999267578125,195.17999267578125,195.17999267578125,0],["1980-09-25",194.0500030517578,194.0500030517578,194.0500030517578,194.0500030517578,0],["1980-09-26",190.77000427246094,190.77000427246094,190.77000427246094,190.77000427246094,0],["1980-09-29",185.7899932861328,185.7899932861328,185.7899932861328,185.7899932861328,0],["1980-09-30",187.75999450683594,187.75999450683594,187.75999450683594,187.75999450683594,0],["1980-10-01",189.6199951171875,189.6199951171875,189.6199951171875,189.6199951171875,0],["1980-10-02",190.80999755859375,190.80999755859375,190.80999755859375,190.80999755859375,0],["1980-10-03",193.42999267578125,193.42999267578125,193.42999267578125,193.42999267578125,0],["1980-10-06",196.00999450683594,196.00999450683594,196.00999450683594,196.00999450683594,0],["1980-10-07",196.1699981689453,196.1699981689453,196.1699981689453,196.1699981689453,0],["1980-10-08",197.17999267578125,197.17999267578125,197.17999267578125,197.17999267578125,0],["1980-10-09",197.52999877929688,197.52999877929688,197.52999877929688,197.52999877929688,0],["1980-10-10",197.7899932861328,197.7899932861328,197.7899932861328,197.7899932861328,0],["1980-10-13",198.8699951171875,198.8699951171875,198.8699951171875,198.8699951171875,0],["1980-10-14",199.02000427246094,199.02000427246094,199.02000427246094,199.02000427246094,0],["1980-10-15",199.42999267578125,199.42999267578125,199.42999267578125,199.42999267578125,0],["1980-10-16",197.9499969482422,197.9499969482422,197.9499969482422,197.9499969482422,0],["1980-10-17",197.24000549316406,197.24000549316406,197.24000549316406,197.24000549316406,0],["1980-10-20",197.14999389648438,197.14999389648438,197.14999389648438,197.14999389648438,0],["1980-10-21",196.4600067138672,196.4600067138672,196.4600067138672,196.4600067138672,0],["1980-10-22",197.89999389648438,197.89999389648438,197.89999389648438,197.89999389648438,0],["1980-10-23",195.80999755859375,195.80999755859375,195.80999755859375,195.80999755859375,0],["1980-10-24",196.1699981689453,196.1699981689453,196.1699981689453,196.1699981689453,0],["1980-10-27",194.35000610351562,194.35000610351562,194.35000610351562,194.35000610351562,0],["1980-10-28",193.75999450683594,193.75999450683594,193.75999450683594,193.75999450683594,0],["1980-10-29",194.49000549316406,194.49000549316406,194.49000549316406,194.49000549316406,0],["1980-10-30",192.50999450683594,192.50999450683594,192.50999450683594,192.50999450683594,0],["1980-10-31",192.77999877929688,192.77999877929688,192.77999877929688,192.77999877929688,0],["1980-11-03",193.14999389648438,193.14999389648438,193.14999389648438,193.14999389648438,0],["1980-11-05",196.02999877929688,196.02999877929688,196.02999877929688,196.02999877929688,0],["1980-11-06",193.9600067138672,193.9600067138672,193.9600067138672,193.9600067138672,0],["1980-11-07",193.50999450683594,193.50999450683594,193.50999450683594,193.50999450683594,0],["1980-11-10",193.10000610351562,193.10000610351562,193.10000610351562,193.10000610351562,0],["1980-11-11",195.02000427246094,195.02000427246094,195.02000427246094,195.02000427246094,0],["1980-11-12",197.77999877929688,197.77999877929688,197.77999877929688,197.77999877929688,0],["1980-11-13",200.25,200.25,200.25,200.25,0],["1980-11-14",201.75999450683594,201.75999450683594,201.75999450683594,201.75999450683594,0],["1980-11-17",201.58999633789062,201.58999633789062,201.58999633789062,201.58999633789062,0],["1980-11-18",203.75999450683594,203.75999450683594,203.75999450683594,203.75999450683594,0],["1980-11-19",205.02000427246094,205.02000427246094,205.02000427246094,205.02000427246094,0],["1980-11-20",206.5,206.5,206.5,206.5,0],["1980-11-21",206.07000732421875,206.07000732421875,206.07000732421875,206.07000732421875,0],["1980-11-24",204.22000122070312,204.22000122070312,204.22000122070312,204.22000122070312,0],["1980-11-25",205.41000366210938,205.41000366210938,205.41000366210938,205.41000366210938,0],["1980-11-26",207.05999755859375,207.05999755859375,207.05999755859375,207.05999755859375,0],["1980-11-28",208.14999389648438,208.14999389648438,208.14999389648438,208.14999389648438,0],["1980-12-01",204.91000366210938,204.91000366210938,204.91000366210938,204.91000366210938,0],["1980-12-02",203.7100067138672,203.7100067138672,203.7100067138672,203.7100067138672,0],["1980-12-03",204.89999389648438,204.89999389648438,204.89999389648438,204.89999389648438,0],["1980-12-04",206.19000244140625,206.19000244140625,206.19000244140625,206.19000244140625,0],["1980-12-05",203.02000427246094,203.02000427246094,203.02000427246094,203.02000427246094,0],["1980-12-08",195.8699951171875,195.8699951171875,195.8699951171875,195.8699951171875,0],["1980-12-09",195.07000732421875,195.07000732421875,195.07000732421875,195.07000732421875,0],["1980-12-10",193.5800018310547,193.5800018310547,193.5800018310547,193.5800018310547,0],["1980-12-11",188.75,188.75,188.75,188.75,0],["1980-12-12",191.22000122070312,191.22000122070312,191.22000122070312,191.22000122070312,0],["1980-12-15",194.02000427246094,194.02000427246094,194.02000427246094,194.02000427246094,0],["1980-12-16",191.8800048828125,191.8800048828125,191.8800048828125,191.8800048828125,0],["1980-12-17",194.02000427246094,194.02000427246094,194.02000427246094,194.02000427246094,0],["1980-12-18",196.00999450683594,196.00999450683594,196.00999450683594,196.00999450683594,0],["1980-12-19",197.91000366210938,197.91000366210938,197.91000366210938,197.91000366210938,0],["1980-12-22",199.7899932861328,199.7899932861328,199.7899932861328,199.7899932861328,0],["1980-12-23",199.86000061035156,199.86000061035156,199.86000061035156,199.86000061035156,0],["1980-12-24",200.13999938964844,200.13999938964844,200.13999938964844,200.13999938964844,0],["1980-12-26",201.27999877929688,201.27999877929688,201.27999877929688,201.27999877929688,0],["1980-12-29",199.83999633789062,199.83999633789062,199.83999633789062,199.83999633789062,0],["1980-12-30",200.4600067138672,200.4600067138672,200.4600067138672,200.4600067138672,0],["1980-12-31",202.33999633789062,202.33999633789062,202.33999633789062,202.33999633789062,0],["1981-01-02",203.5500030517578,203.5500030517578,203.5500030517578,203.5500030517578,0],["1981-01-05",204.1699981689453,204.1699981689453,204.1699981689453,204.1699981689453,0],["1981-01-06",204.07000732421875,204.07000732421875,204.07000732421875,204.07000732421875,0],["1981-01-07",197.35000610351562,197.35000610351562,197.35000610351562,197.35000610351562,0],["1981-01-08",195.88999938964844,195.88999938964844,195.88999938964844,195.88999938964844,0],["1981-01-09",197.66000366210938,197.66000366210938,197.66000366210938,197.66000366210938,0],["1981-01-12",198.44000244140625,198.44000244140625,198.44000244140625,198.44000244140625,0],["1981-01-13",198.0500030517578,198.0500030517578,198.0500030517578,198.0500030517578,0],["1981-01-14",199.0800018310547,199.0800018310547,199.0800018310547,199.0800018310547,0],["1981-01-15",199.85000610351562,199.85000610351562,199.85000610351562,199.85000610351562,0],["1981-01-16",201.1300048828125,201.1300048828125,201.1300048828125,201.1300048828125,0],["1981-01-19",201.5800018310547,201.5800018310547,201.5800018310547,201.5800018310547,0],["1981-01-20",198.72000122070312,198.72000122070312,198.72000122070312,198.72000122070312,0],["1981-01-21",198.08999633789062,198.08999633789062,198.08999633789062,198.08999633789062,0],["1981-01-22",197.1199951171875,197.1199951171875,197.1199951171875,197.1199951171875,0],["1981-01-23",197.52000427246094,197.52000427246094,197.52000427246094,197.52000427246094,0],["1981-01-26",196.1300048828125,196.1300048828125,196.1300048828125,196.1300048828125,0],["1981-01-27",197.17999267578125,197.17999267578125,197.17999267578125,197.17999267578125,0],["1981-01-28",197.3699951171875,197.3699951171875,197.3699951171875,197.3699951171875,0],["1981-01-29",197.8800048828125,197.8800048828125,197.8800048828125,197.8800048828125,0],["1981-01-30",197.80999755859375,197.80999755859375,197.80999755859375,197.80999755859375,0],["1981-02-02",193.08999633789062,193.08999633789062,193.08999633789062,193.08999633789062,0],["1981-02-03",193.55999755859375,193.55999755859375,193.55999755859375,193.55999755859375,0],["1981-02-04",194.57000732421875,194.57000732421875,194.57000732421875,194.57000732421875,0],["1981-02-05",196.2899932861328,196.2899932861328,196.2899932861328,196.2899932861328,0],["1981-02-06",197.8699951171875,197.8699951171875,197.8699951171875,197.8699951171875,0],["1981-02-09",196.92999267578125,196.92999267578125,196.92999267578125,196.92999267578125,0],["1981-02-10",196.6999969482422,196.6999969482422,196.6999969482422,196.6999969482422,0],["1981-02-11",195.80999755859375,195.80999755859375,195.80999755859375,195.80999755859375,0],["1981-02-12",194.61000061035156,194.61000061035156,194.61000061035156,194.61000061035156,0],["1981-02-13",193.88999938964844,193.88999938964844,193.88999938964844,193.88999938964844,0],["1981-02-17",193.97999572753906,193.97999572753906,193.97999572753906,193.97999572753906,0],["1981-02-18",194.72999572753906,194.72999572753906,194.72999572753906,194.72999572753906,0],["1981-02-19",192.74000549316406,192.74000549316406,192.74000549316406,192.74000549316406,0],["1981-02-20",192.2899932861328,192.2899932861328,192.2899932861328,192.2899932861328,0],["1981-02-23",193.05999755859375,193.05999755859375,193.05999755859375,193.05999755859375,0],["1981-02-24",193.94000244140625,193.94000244140625,193.94000244140625,193.94000244140625,0],["1981-02-25",193.99000549316406,193.99000549316406,193.99000549316406,193.99000549316406,0],["1981-02-26",196.1300048828125,196.1300048828125,196.1300048828125,196.1300048828125,0],["1981-02-27",198.00999450683594,198.00999450683594,198.00999450683594,198.00999450683594,0],["1981-03-02",199.05999755859375,199.05999755859375,199.05999755859375,199.05999755859375,0],["1981-03-03",198.35000610351562,198.35000610351562,198.35000610351562,198.35000610351562,0],["1981-03-04",198.75,198.75,198.75,198.75,0],["1981-03-05",199.0500030517578,199.0500030517578,199.0500030517578,199.0500030517578,0],["1981-03-06",199.88999938964844,199.88999938964844,199.88999938964844,199.88999938964844,0],["1981-03-09",200.13999938964844,200.13999938964844,200.13999938964844,200.13999938964844,0],["1981-03-10",199.02999877929688,199.02999877929688,199.02999877929688,199.02999877929688,0],["1981-03-11",198.16000366210938,198.16000366210938,198.16000366210938,198.16000366210938,0],["1981-03-12",200.6699981689453,200.6699981689453,200.6699981689453,200.6699981689453,0],["1981-03-13",202.1699981689453,202.1699981689453,202.1699981689453,202.1699981689453,0],["1981-03-16",203.44000244140625,203.44000244140625,203.44000244140625,203.44000244140625,0],["1981-03-17",203.19000244140625,203.19000244140625,203.19000244140625,203.19000244140625,0],["1981-03-18",204.0,204.0,204.0,204.0,0],["1981-03-19",204.4499969482422,204.4499969482422,204.4499969482422,204.4499969482422,0],["1981-03-20",206.2899932861328,206.2899932861328,206.2899932861328,206.2899932861328,0],["1981-03-23",207.6199951171875,207.6199951171875,207.6199951171875,207.6199951171875,0],["1981-03-24",207.6999969482422,207.6999969482422,207.6999969482422,207.6999969482422,0],["1981-03-25",209.30999755859375,209.30999755859375,209.30999755859375,209.30999755859375,0],["1981-03-26",209.52999877929688,209.52999877929688,209.52999877929688,209.52999877929688,0],["1981-03-27",208.82000732421875,208.82000732421875,208.82000732421875,208.82000732421875,0],["1981-03-30",208.9600067138672,208.9600067138672,208.9600067138672,208.9600067138672,0],["1981-03-31",210.17999267578125,210.17999267578125,210.17999267578125,210.17999267578125,0],["1981-04-01",211.33999633789062,211.33999633789062,211.33999633789062,211.33999633789062,0],["1981-04-02",211.9600067138672,211.9600067138672,211.9600067138672,211.9600067138672,0],["1981-04-03",212.64999389648438,212.64999389648438,212.64999389648438,212.64999389648438,0],["1981-04-06",211.27000427246094,211.27000427246094,211.27000427246094,211.27000427246094,0],["1981-04-07",211.75999450683594,211.75999450683594,211.75999450683594,211.75999450683594,0],["1981-04-08",212.8000030517578,212.8000030517578,212.8000030517578,212.8000030517578,0],["1981-04-09",213.91000366210938,213.91000366210938,213.91000366210938,213.91000366210938,0],["1981-04-10",215.14999389648438,215.14999389648438,215.14999389648438,215.14999389648438,0],["1981-04-13",214.3300018310547,214.3300018310547,214.3300018310547,214.3300018310547,0],["1981-04-14",213.38999938964844,213.38999938964844,213.38999938964844,213.38999938964844,0],["1981-04-15",214.97999572753906,214.97999572753906,214.97999572753906,214.97999572753906,0],["1981-04-16",216.63999938964844,216.63999938964844,216.63999938964844,216.63999938964844,0],["1981-04-20",217.5500030517578,217.5500030517578,217.5500030517578,217.5500030517578,0],["1981-04-21",216.72999572753906,216.72999572753906,216.72999572753906,216.72999572753906,0],["1981-04-22",217.19000244140625,217.19000244140625,217.19000244140625,217.19000244140625,0],["1981-04-23",218.02000427246094,218.02000427246094,218.02000427246094,218.02000427246094,0],["1981-04-24",219.55999755859375,219.55999755859375,219.55999755859375,219.55999755859375,0],["1981-04-27",219.8800048828125,219.8800048828125,219.8800048828125,219.8800048828125,0],["1981-04-28",217.6300048828125,217.6300048828125,217.6300048828125,217.6300048828125,0],["1981-04-29",216.22000122070312,216.22000122070312,216.22000122070312,216.22000122070312,0],["1981-04-30",216.74000549316406,216.74000549316406,216.74000549316406,216.74000549316406,0],["1981-05-01",216.67999267578125,216.67999267578125,216.67999267578125,216.67999267578125,0],["1981-05-04",213.32000732421875,213.32000732421875,213.32000732421875,213.32000732421875,0],["1981-05-05",211.5500030517578,211.5500030517578,211.5500030517578,211.5500030517578,0],["1981-05-06",211.97999572753906,211.97999572753906,211.97999572753906,211.97999572753906,0],["1981-05-07",213.66000366210938,213.66000366210938,213.66000366210938,213.66000366210938,0],["1981-05-08",214.83999633789062,214.83999633789062,214.83999633789062,214.83999633789062,0],["1981-05-11",212.7899932861328,212.7899932861328,212.7899932861328,212.7899932861328,0],["1981-05-12",213.1199951171875,213.1199951171875,213.1199951171875,213.1199951171875,0],["1981-05-13",213.77999877929688,213.77999877929688,213.77999877929688,213.77999877929688,0],["1981-05-14",215.17999267578125,215.17999267578125,215.17999267578125,215.17999267578125,0],["1981-05-15",216.50999450683594,216.50999450683594,216.50999450683594,216.50999450683594,0],["1981-05-18",216.94000244140625,216.94000244140625,216.94000244140625,216.94000244140625,0],["1981-05-19",216.1199951171875,216.1199951171875,216.1199951171875,216.1199951171875,0],["1981-05-20",217.6300048828125,217.6300048828125,217.6300048828125,217.6300048828125,0],["1981-05-21",218.35000610351562,218.35000610351562,218.35000610351562,218.35000610351562,0],["1981-05-22",219.22999572753906,219.22999572753906,219.22999572753906,219.22999572753906,0],["1981-05-26",220.24000549316406,220.24000549316406,220.24000549316406,220.24000549316406,0],["1981-05-27",222.1699981689453,222.1699981689453,222.1699981689453,222.1699981689453,0],["1981-05-28",223.30999755859375,223.30999755859375,223.30999755859375,223.30999755859375,0],["1981-05-29",223.47000122070312,223.47000122070312,223.47000122070312,223.47000122070312,0],["1981-06-01",223.02000427246094,223.02000427246094,223.02000427246094,223.02000427246094,0],["1981-06-02",219.58999633789062,219.58999633789062,219.58999633789062,219.58999633789062,0],["1981-06-03",218.88999938964844,218.88999938964844,218.88999938964844,218.88999938964844,0],["1981-06-04",219.67999267578125,219.67999267578125,219.67999267578125,219.67999267578125,0],["1981-06-05",221.3000030517578,221.3000030517578,221.3000030517578,221.3000030517578,0],["1981-06-08",220.83999633789062,220.83999633789062,220.83999633789062,220.83999633789062,0],["1981-06-09",220.00999450683594,220.00999450683594,220.00999450683594,220.00999450683594,0],["1981-06-10",220.39999389648438,220.39999389648438,220.39999389648438,220.39999389648438,0],["1981-06-11",222.33999633789062,222.33999633789062,222.33999633789062,222.33999633789062,0],["1981-06-12",222.75999450683594,222.75999450683594,222.75999450683594,222.75999450683594,0],["1981-06-15",222.9600067138672,222.9600067138672,222.9600067138672,222.9600067138672,0],["1981-06-16",220.5800018310547,220.5800018310547,220.5800018310547,220.5800018310547,0],["1981-06-17",220.61000061035156,220.61000061035156,220.61000061035156,220.61000061035156,0],["1981-06-18",218.7100067138672,218.7100067138672,218.7100067138672,218.7100067138672,0],["1981-06-19",219.55999755859375,219.55999755859375,219.55999755859375,219.55999755859375,0],["1981-06-22",218.60000610351562,218.60000610351562,218.60000610351562,218.60000610351562,0],["1981-06-23",219.22999572753906,219.22999572753906,219.22999572753906,219.22999572753906,0],["1981-06-24",218.77000427246094,218.77000427246094,218.77000427246094,218.77000427246094,0],["1981-06-25",219.30999755859375,219.30999755859375,219.30999755859375,219.30999755859375,0],["1981-06-26",219.75999450683594,219.75999450683594,219.75999450683594,219.75999450683594,0],["1981-06-29",218.22000122070312,218.22000122070312,218.22000122070312,218.22000122070312,0],["1981-06-30",215.75,215.75,215.75,215.75,0],["1981-07-01",214.6300048828125,214.6300048828125,214.6300048828125,214.6300048828125,0],["1981-07-02",212.8000030517578,212.8000030517578,212.8000030517578,212.8000030517578,0],["1981-07-06",209.10000610351562,209.10000610351562,209.10000610351562,209.10000610351562,0],["1981-07-07",208.00999450683594,208.00999450683594,208.00999450683594,208.00999450683594,0],["1981-07-08",208.44000244140625,208.44000244140625,208.44000244140625,208.44000244140625,0],["1981-07-09",210.02999877929688,210.02999877929688,210.02999877929688,210.02999877929688,0],["1981-07-10",210.5399932861328,210.5399932861328,210.5399932861328,210.5399932861328,0],["1981-07-13",210.86000061035156,210.86000061035156,210.86000061035156,210.86000061035156,0],["1981-07-14",209.8800048828125,209.8800048828125,209.8800048828125,209.8800048828125,0],["1981-07-15",210.83999633789062,210.83999633789062,210.83999633789062,210.83999633789062,0],["1981-07-16",212.02000427246094,212.02000427246094,212.02000427246094,212.02000427246094,0],["1981-07-17",212.75999450683594,212.75999450683594,212.75999450683594,212.75999450683594,0],["1981-07-20",209.27000427246094,209.27000427246094,209.27000427246094,209.27000427246094,0],["1981-07-21",207.7100067138672,207.7100067138672,207.7100067138672,207.7100067138672,0],["1981-07-22",206.16000366210938,206.16000366210938,206.16000366210938,206.16000366210938,0],["1981-07-23",206.41000366210938,206.41000366210938,206.41000366210938,206.41000366210938,0],["1981-07-24",208.0,208.0,208.0,208.0,0],["1981-07-27",209.4199981689453,209.4199981689453,209.4199981689453,209.4199981689453,0],["1981-07-28",208.91000366210938,208.91000366210938,208.91000366210938,208.91000366210938,0],["1981-07-29",208.9499969482422,208.9499969482422,208.9499969482422,208.9499969482422,0],["1981-07-30",210.02999877929688,210.02999877929688,210.02999877929688,210.02999877929688,0],["1981-07-31",211.6300048828125,211.6300048828125,211.6300048828125,211.6300048828125,0],["1981-08-03",210.39999389648438,210.39999389648438,210.39999389648438,210.39999389648438,0],["1981-08-04",210.08999633789062,210.08999633789062,210.08999633789062,210.08999633789062,0],["1981-08-05",211.02999877929688,211.02999877929688,211.02999877929688,211.02999877929688,0],["1981-08-06",211.6699981689453,211.6699981689453,211.6699981689453,211.6699981689453,0],["1981-08-07",211.36000061035156,211.36000061035156,211.36000061035156,211.36000061035156,0],["1981-08-10",210.83999633789062,210.83999633789062,210.83999633789062,210.83999633789062,0],["1981-08-11",211.6699981689453,211.6699981689453,211.6699981689453,211.6699981689453,0],["1981-08-12",211.9499969482422,211.9499969482422,211.9499969482422,211.9499969482422,0],["1981-08-13",212.36000061035156,212.36000061035156,212.36000061035156,212.36000061035156,0],["1981-08-14",212.1199951171875,212.1199951171875,212.1199951171875,212.1199951171875,0],["1981-08-17",209.64999389648438,209.64999389648438,209.64999389648438,209.64999389648438,0],["1981-08-18",207.00999450683594,207.00999450683594,207.00999450683594,207.00999450683594,0],["1981-08-19",207.22000122070312,207.22000122070312,207.22000122070312,207.22000122070312,0],["1981-08-20",207.97000122070312,207.97000122070312,207.97000122070312,207.97000122070312,0],["1981-08-21",206.75999450683594,206.75999450683594,206.75999450683594,206.75999450683594,0],["1981-08-24",200.75999450683594,200.75999450683594,200.75999450683594,200.75999450683594,0],["1981-08-25",197.77999877929688,197.77999877929688,197.77999877929688,197.77999877929688,0],["1981-08-26",197.80999755859375,197.80999755859375,197.80999755859375,197.80999755859375,0],["1981-08-27",196.82000732421875,196.82000732421875,196.82000732421875,196.82000732421875,0],["1981-08-28",197.5500030517578,197.5500030517578,197.5500030517578,197.5500030517578,0],["1981-08-31",195.75,195.75,195.75,195.75,0],["1981-09-01",195.1699981689453,195.1699981689453,195.1699981689453,195.1699981689453,0],["1981-09-02",195.38999938964844,195.38999938964844,195.38999938964844,195.38999938964844,0],["1981-09-03",191.99000549316406,191.99000549316406,191.99000549316406,191.99000549316406,0],["1981-09-04",189.6300048828125,189.6300048828125,189.6300048828125,189.6300048828125,0],["1981-09-08",184.7899932861328,184.7899932861328,184.7899932861328,184.7899932861328,0],["1981-09-09",184.77000427246094,184.77000427246094,184.77000427246094,184.77000427246094,0],["1981-09-10",187.5500030517578,187.5500030517578,187.5500030517578,187.5500030517578,0],["1981-09-11",189.80999755859375,189.80999755859375,189.80999755859375,189.80999755859375,0],["1981-09-14",189.6199951171875,189.6199951171875,189.6199951171875,189.6199951171875,0],["1981-09-15",189.55999755859375,189.55999755859375,189.55999755859375,189.55999755859375,0],["1981-09-16",187.82000732421875,187.82000732421875,187.82000732421875,187.82000732421875,0],["1981-09-17",185.7100067138672,185.7100067138672,185.7100067138672,185.7100067138672,0],["1981-09-18",184.27000427246094,184.27000427246094,184.27000427246094,184.27000427246094,0],["1981-09-21",184.41000366210938,184.41000366210938,184.41000366210938,184.41000366210938,0],["1981-09-22",183.25999450683594,183.25999450683594,183.25999450683594,183.25999450683594,0],["1981-09-23",179.99000549316406,179.99000549316406,179.99000549316406,179.99000549316406,0],["1981-09-24",180.38999938964844,180.38999938964844,180.38999938964844,180.38999938964844,0],["1981-09-25",175.1199951171875,175.1199951171875,175.1199951171875,175.1199951171875,0],["1981-09-28",175.02999877929688,175.02999877929688,175.02999877929688,175.02999877929688,0],["1981-09-29",178.50999450683594,178.50999450683594,178.50999450683594,178.50999450683594,0],["1981-09-30",180.02999877929688,180.02999877929688,180.02999877929688,180.02999877929688,0],["1981-10-01",181.08999633789062,181.08999633789062,181.08999633789062,181.08999633789062,0],["1981-10-02",184.3699951171875,184.3699951171875,184.3699951171875,184.3699951171875,0],["1981-10-05",185.91000366210938,185.91000366210938,185.91000366210938,185.91000366210938,0],["1981-10-06",185.8699951171875,185.8699951171875,185.8699951171875,185.8699951171875,0],["1981-10-07",188.77999877929688,188.77999877929688,188.77999877929688,188.77999877929688,0],["1981-10-08",191.00999450683594,191.00999450683594,191.00999450683594,191.00999450683594,0],["1981-10-09",191.27000427246094,191.27000427246094,191.27000427246094,191.27000427246094,0],["1981-10-12",191.27999877929688,191.27999877929688,191.27999877929688,191.27999877929688,0],["1981-10-13",191.9199981689453,191.9199981689453,191.9199981689453,191.9199981689453,0],["1981-10-14",189.42999267578125,189.42999267578125,189.42999267578125,189.42999267578125,0],["1981-10-15",189.85000610351562,189.85000610351562,189.85000610351562,189.85000610351562,0],["1981-10-16",190.24000549316406,190.24000549316406,190.24000549316406,190.24000549316406,0],["1981-10-19",189.77000427246094,189.77000427246094,189.77000427246094,189.77000427246094,0],["1981-10-20",191.22999572753906,191.22999572753906,191.22999572753906,191.22999572753906,0],["1981-10-21",192.3800048828125,192.3800048828125,192.3800048828125,192.3800048828125,0],["1981-10-22",192.42999267578125,192.42999267578125,192.42999267578125,192.42999267578125,0],["1981-10-23",191.91000366210938,191.91000366210938,191.91000366210938,191.91000366210938,0],["1981-10-26",191.00999450683594,191.00999450683594,191.00999450683594,191.00999450683594,0],["1981-10-27",192.61000061035156,192.61000061035156,192.61000061035156,192.61000061035156,0],["1981-10-28",193.75,193.75,193.75,193.75,0],["1981-10-29",193.0800018310547,193.0800018310547,193.0800018310547,193.0800018310547,0],["1981-10-30",195.24000549316406,195.24000549316406,195.24000549316406,195.24000549316406,0],["1981-11-02",197.25,197.25,197.25,197.25,0],["1981-11-03",198.77999877929688,198.77999877929688,198.77999877929688,198.77999877929688,0],["1981-11-04",199.72999572753906,199.72999572753906,199.72999572753906,199.72999572753906,0],["1981-11-05",200.02000427246094,200.02000427246094,200.02000427246094,200.02000427246094,0],["1981-11-06",199.97000122070312,199.97000122070312,199.97000122070312,199.97000122070312,0],["1981-11-09",199.9199981689453,199.9199981689453,199.9199981689453,199.9199981689453,0],["1981-11-10",199.89999389648438,199.89999389648438,199.89999389648438,199.89999389648438,0],["1981-11-11",200.0500030517578,200.0500030517578,200.0500030517578,200.0500030517578,0],["1981-11-12",200.99000549316406,200.99000549316406,200.99000549316406,200.99000549316406,0],["1981-11-13",200.16000366210938,200.16000366210938,200.16000366210938,200.16000366210938,0],["1981-11-16",197.16000366210938,197.16000366210938,197.16000366210938,197.16000366210938,0],["1981-11-17",197.67999267578125,197.67999267578125,197.67999267578125,197.67999267578125,0],["1981-11-18",197.60000610351562,197.60000610351562,197.60000610351562,197.60000610351562,0],["1981-11-19",197.32000732421875,197.32000732421875,197.32000732421875,197.32000732421875,0],["1981-11-20",198.60000610351562,198.60000610351562,198.60000610351562,198.60000610351562,0],["1981-11-23",198.00999450683594,198.00999450683594,198.00999450683594,198.00999450683594,0],["1981-11-24",199.0399932861328,199.0399932861328,199.0399932861328,199.0399932861328,0],["1981-11-25",200.00999450683594,200.00999450683594,200.00999450683594,200.00999450683594,0],["1981-11-27",201.02000427246094,201.02000427246094,201.02000427246094,201.02000427246094,0],["1981-11-30",201.3699951171875,201.3699951171875,201.3699951171875,201.3699951171875,0],["1981-12-01",201.1300048828125,201.1300048828125,201.1300048828125,201.1300048828125,0],["1981-12-02",200.35000610351562,200.35000610351562,200.35000610351562,200.35000610351562,0],["1981-12-03",199.89999389648438,199.89999389648438,199.89999389648438,199.89999389648438,0],["1981-12-04",200.8800048828125,200.8800048828125,200.8800048828125,200.8800048828125,0],["1981-12-07",199.7100067138672,199.7100067138672,199.7100067138672,199.7100067138672,0],["1981-12-08",198.1300048828125,198.1300048828125,198.1300048828125,198.1300048828125,0],["1981-12-09",198.2899932861328,198.2899932861328,198.2899932861328,198.2899932861328,0],["1981-12-10",198.9199981689453,198.9199981689453,198.9199981689453,198.9199981689453,0],["1981-12-11",198.63999938964844,198.63999938964844,198.63999938964844,198.63999938964844,0],["1981-12-14",195.6699981689453,195.6699981689453,195.6699981689453,195.6699981689453,0],["1981-12-15",195.16000366210938,195.16000366210938,195.16000366210938,195.16000366210938,0],["1981-12-16",195.08999633789062,195.08999633789062,195.08999633789062,195.08999633789062,0],["1981-12-17",195.6999969482422,195.6999969482422,195.6999969482422,195.6999969482422,0],["1981-12-18",197.00999450683594,197.00999450683594,197.00999450683594,197.00999450683594,0],["1981-12-21",196.3699951171875,196.3699951171875,196.3699951171875,196.3699951171875,0],["1981-12-22",195.63999938964844,195.63999938964844,195.63999938964844,195.63999938964844,0],["1981-12-23",195.4499969482422,195.4499969482422,195.4499969482422,195.4499969482422,0],["1981-12-24",195.6999969482422,195.6999969482422,195.6999969482422,195.6999969482422,0],["1981-12-28",195.13999938964844,195.13999938964844,195.13999938964844,195.13999938964844,0],["1981-12-29",193.91000366210938,193.91000366210938,193.91000366210938,193.91000366210938,0],["1981-12-30",194.66000366210938,194.66000366210938,194.66000366210938,194.66000366210938,0],["1981-12-31",195.83999633789062,195.83999633789062,195.83999633789062,195.83999633789062,0],["1982-01-04",195.52999877929688,195.52999877929688,195.52999877929688,195.52999877929688,0],["1982-01-05",192.3300018310547,192.3300018310547,192.3300018310547,192.3300018310547,0],["1982-01-06",191.14999389648438,191.14999389648438,191.14999389648438,191.14999389648438,0],["1982-01-07",191.02000427246094,191.02000427246094,191.02000427246094,191.02000427246094,0],["1982-01-08",192.0500030517578,192.0500030517578,192.0500030517578,192.0500030517578,0],["1982-01-11",188.8000030517578,188.8000030517578,188.8000030517578,188.8000030517578,0],["1982-01-12",187.32000732421875,187.32000732421875,187.32000732421875,187.32000732421875,0],["1982-01-13",185.72999572753906,185.72999572753906,185.72999572753906,185.72999572753906,0],["1982-01-14",185.88999938964844,185.88999938964844,185.88999938964844,185.88999938964844,0],["1982-01-15",187.32000732421875,187.32000732421875,187.32000732421875,187.32000732421875,0],["1982-01-18",187.2100067138672,187.2100067138672,187.2100067138672,187.2100067138672,0],["1982-01-19",186.16000366210938,186.16000366210938,186.16000366210938,186.16000366210938,0],["1982-01-20",185.72000122070312,185.72000122070312,185.72000122070312,185.72000122070312,0],["1982-01-21",186.39999389648438,186.39999389648438,186.39999389648438,186.39999389648438,0],["1982-01-22",185.8300018310547,185.8300018310547,185.8300018310547,185.8300018310547,0],["1982-01-25",183.52000427246094,183.52000427246094,183.52000427246094,183.52000427246094,0],["1982-01-26",183.41000366210938,183.41000366210938,183.41000366210938,183.41000366210938,0],["1982-01-27",183.57000732421875,183.57000732421875,183.57000732421875,183.57000732421875,0],["1982-01-28",186.22000122070312,186.22000122070312,186.22000122070312,186.22000122070312,0],["1982-01-29",188.38999938964844,188.38999938964844,188.38999938964844,188.38999938964844,0],["1982-02-01",186.82000732421875,186.82000732421875,186.82000732421875,186.82000732421875,0],["1982-02-02",187.4600067138672,187.4600067138672,187.4600067138672,187.4600067138672,0],["1982-02-03",187.42999267578125,187.42999267578125,187.42999267578125,187.42999267578125,0],["1982-02-04",187.13999938964844,187.13999938964844,187.13999938964844,187.13999938964844,0],["1982-02-05",188.2100067138672,188.2100067138672,188.2100067138672,188.2100067138672,0],["1982-02-08",184.6300048828125,184.6300048828125,184.6300048828125,184.6300048828125,0],["1982-02-09",182.50999450683594,182.50999450683594,182.50999450683594,182.50999450683594,0],["1982-02-10",182.97000122070312,182.97000122070312,182.97000122070312,182.97000122070312,0],["1982-02-11",182.25,182.25,182.25,182.25,0],["1982-02-12",182.52000427246094,182.52000427246094,182.52000427246094,182.52000427246094,0],["1982-02-16",180.7100067138672,180.7100067138672,180.7100067138672,180.7100067138672,0],["1982-02-17",181.25,181.25,181.25,181.25,0],["1982-02-18",181.3800048828125,181.3800048828125,181.3800048828125,181.3800048828125,0],["1982-02-19",180.64999389648438,180.64999389648438,180.64999389648438,180.64999389648438,0],["1982-02-22",179.07000732421875,179.07000732421875,179.07000732421875,179.07000732421875,0],["1982-02-23",177.49000549316406,177.49000549316406,177.49000549316406,177.49000549316406,0],["1982-02-24",178.5800018310547,178.5800018310547,178.5800018310547,178.5800018310547,0],["1982-02-25",179.44000244140625,179.44000244140625,179.44000244140625,179.44000244140625,0],["1982-02-26",179.42999267578125,179.42999267578125,179.42999267578125,179.42999267578125,0],["1982-03-01",180.1300048828125,180.1300048828125,180.1300048828125,180.1300048828125,0],["1982-03-02",180.13999938964844,180.13999938964844,180.13999938964844,180.13999938964844,0],["1982-03-03",178.00999450683594,178.00999450683594,178.00999450683594,178.00999450683594,0],["1982-03-04",176.2899932861328,176.2899932861328,176.2899932861328,176.2899932861328,0],["1982-03-05",173.97000122070312,173.97000122070312,173.97000122070312,173.97000122070312,0],["1982-03-08",171.02999877929688,171.02999877929688,171.02999877929688,171.02999877929688,0],["1982-03-09",169.7100067138672,169.7100067138672,169.7100067138672,169.7100067138672,0],["1982-03-10",170.4199981689453,170.4199981689453,170.4199981689453,170.4199981689453,0],["1982-03-11",170.08999633789062,170.08999633789062,170.08999633789062,170.08999633789062,0],["1982-03-12",168.22999572753906,168.22999572753906,168.22999572753906,168.22999572753906,0],["1982-03-15",167.9199981689453,167.9199981689453,167.9199981689453,167.9199981689453,0],["1982-03-16",168.27999877929688,168.27999877929688,168.27999877929688,168.27999877929688,0],["1982-03-17",168.1999969482422,168.1999969482422,168.1999969482422,168.1999969482422,0],["1982-03-18",170.1300048828125,170.1300048828125,170.1300048828125,170.1300048828125,0],["1982-03-19",171.75999450683594,171.75999450683594,171.75999450683594,171.75999450683594,0],["1982-03-22",173.8300018310547,173.8300018310547,173.8300018310547,173.8300018310547,0],["1982-03-23",174.9499969482422,174.9499969482422,174.9499969482422,174.9499969482422,0],["1982-03-24",174.83999633789062,174.83999633789062,174.83999633789062,174.83999633789062,0],["1982-03-25",175.8300018310547,175.8300018310547,175.8300018310547,175.8300018310547,0],["1982-03-26",175.1999969482422,175.1999969482422,175.1999969482422,175.1999969482422,0],["1982-03-29",175.5,175.5,175.5,175.5,0],["1982-03-30",175.4199981689453,175.4199981689453,175.4199981689453,175.4199981689453,0],["1982-03-31",175.64999389648438,175.64999389648438,175.64999389648438,175.64999389648438,0],["1982-04-01",177.30999755859375,177.30999755859375,177.30999755859375,177.30999755859375,0],["1982-04-02",178.55999755859375,178.55999755859375,178.55999755859375,178.55999755859375,0],["1982-04-05",178.2100067138672,178.2100067138672,178.2100067138672,178.2100067138672,0],["1982-04-06",178.67999267578125,178.67999267578125,178.67999267578125,178.67999267578125,0],["1982-04-07",179.91000366210938,179.91000366210938,179.91000366210938,179.91000366210938,0],["1982-04-08",181.14999389648438,181.14999389648438,181.14999389648438,181.14999389648438,0],["1982-04-12",180.88999938964844,180.88999938964844,180.88999938964844,180.88999938964844,0],["1982-04-13",180.75999450683594,180.75999450683594,180.75999450683594,180.75999450683594,0],["1982-04-14",180.41000366210938,180.41000366210938,180.41000366210938,180.41000366210938,0],["1982-04-15",181.1199951171875,181.1199951171875,181.1199951171875,181.1199951171875,0],["1982-04-16",182.25,182.25,182.25,182.25,0],["1982-04-19",182.3699951171875,182.3699951171875,182.3699951171875,182.3699951171875,0],["1982-04-20",181.94000244140625,181.94000244140625,181.94000244140625,181.94000244140625,0],["1982-04-21",182.32000732421875,182.32000732421875,182.32000732421875,182.32000732421875,0],["1982-04-22",183.66000366210938,183.66000366210938,183.66000366210938,183.66000366210938,0],["1982-04-23",184.92999267578125,184.92999267578125,184.92999267578125,184.92999267578125,0],["1982-04-26",185.8000030517578,185.8000030517578,185.8000030517578,185.8000030517578,0],["1982-04-27",184.72000122070312,184.72000122070312,184.72000122070312,184.72000122070312,0],["1982-04-28",184.88999938964844,184.88999938964844,184.88999938964844,184.88999938964844,0],["1982-04-29",184.14999389648438,184.14999389648438,184.14999389648438,184.14999389648438,0],["1982-04-30",184.6999969482422,184.6999969482422,184.6999969482422,184.6999969482422,0],["1982-05-03",184.97000122070312,184.97000122070312,184.97000122070312,184.97000122070312,0],["1982-05-04",185.9499969482422,185.9499969482422,185.9499969482422,185.9499969482422,0],["1982-05-05",185.8800048828125,185.8800048828125,185.8800048828125,185.8800048828125,0],["1982-05-06",187.27000427246094,187.27000427246094,187.27000427246094,187.27000427246094,0],["1982-05-07",188.1300048828125,188.1300048828125,188.1300048828125,188.1300048828125,0],["1982-05-10",187.57000732421875,187.57000732421875,187.57000732421875,187.57000732421875,0],["1982-05-11",188.19000244140625,188.19000244140625,188.19000244140625,188.19000244140625,0],["1982-05-12",188.05999755859375,188.05999755859375,188.05999755859375,188.05999755859375,0],["1982-05-13",187.66000366210938,187.66000366210938,187.66000366210938,187.66000366210938,0],["1982-05-14",188.22000122070312,188.22000122070312,188.22000122070312,188.22000122070312,0],["1982-05-17",186.89999389648438,186.89999389648438,186.89999389648438,186.89999389648438,0],["1982-05-18",185.80999755859375,185.80999755859375,185.80999755859375,185.80999755859375,0],["1982-05-19",183.91000366210938,183.91000366210938,183.91000366210938,183.91000366210938,0],["1982-05-20",182.72000122070312,182.72000122070312,182.72000122070312,182.72000122070312,0],["1982-05-21",182.39999389648438,182.39999389648438,182.39999389648438,182.39999389648438,0],["1982-05-24",181.7100067138672,181.7100067138672,181.7100067138672,181.7100067138672,0],["1982-05-25",181.1199951171875,181.1199951171875,181.1199951171875,181.1199951171875,0],["1982-05-26",178.75999450683594,178.75999450683594,178.75999450683594,178.75999450683594,0],["1982-05-27",178.3699951171875,178.3699951171875,178.3699951171875,178.3699951171875,0],["1982-05-28",178.5399932861328,178.5399932861328,178.5399932861328,178.5399932861328,0],["1982-06-01",177.36000061035156,177.36000061035156,177.36000061035156,177.36000061035156,0],["1982-06-02",177.82000732421875,177.82000732421875,177.82000732421875,177.82000732421875,0],["1982-06-03",177.10000610351562,177.10000610351562,177.10000610351562,177.10000610351562,0],["1982-06-04",174.82000732421875,174.82000732421875,174.82000732421875,174.82000732421875,0],["1982-06-07",173.83999633789062,173.83999633789062,173.83999633789062,173.83999633789062,0],["1982-06-08",173.27999877929688,173.27999877929688,173.27999877929688,173.27999877929688,0],["1982-06-09",170.94000244140625,170.94000244140625,170.94000244140625,170.94000244140625,0],["1982-06-10",171.3699951171875,171.3699951171875,171.3699951171875,171.3699951171875,0],["1982-06-11",173.5500030517578,173.5500030517578,173.5500030517578,173.5500030517578,0],["1982-06-14",172.14999389648438,172.14999389648438,172.14999389648438,172.14999389648438,0],["1982-06-15",171.19000244140625,171.19000244140625,171.19000244140625,171.19000244140625,0],["1982-06-16",171.44000244140625,171.44000244140625,171.44000244140625,171.44000244140625,0],["1982-06-17",169.85000610351562,169.85000610351562,169.85000610351562,169.85000610351562,0],["1982-06-18",168.5,168.5,168.5,168.5,0],["1982-06-21",168.0,168.0,168.0,168.0,0],["1982-06-22",169.0500030517578,169.0500030517578,169.0500030517578,169.0500030517578,0],["1982-06-23",170.86000061035156,170.86000061035156,170.86000061035156,170.86000061035156,0],["1982-06-24",171.1199951171875,171.1199951171875,171.1199951171875,171.1199951171875,0],["1982-06-25",170.47999572753906,170.47999572753906,170.47999572753906,170.47999572753906,0],["1982-06-28",171.07000732421875,171.07000732421875,171.07000732421875,171.07000732421875,0],["1982-06-29",170.52999877929688,170.52999877929688,170.52999877929688,170.52999877929688,0],["1982-06-30",171.3000030517578,171.3000030517578,171.3000030517578,171.3000030517578,0],["1982-07-01",170.60000610351562,170.60000610351562,170.60000610351562,170.60000610351562,0],["1982-07-02",170.0500030517578,170.0500030517578,170.0500030517578,170.0500030517578,0],["1982-07-06",169.22000122070312,169.22000122070312,169.22000122070312,169.22000122070312,0],["1982-07-07",168.0800018310547,168.0800018310547,168.0800018310547,168.0800018310547,0],["1982-07-08",166.8000030517578,166.8000030517578,166.8000030517578,166.8000030517578,0],["1982-07-09",168.07000732421875,168.07000732421875,168.07000732421875,168.07000732421875,0],["1982-07-12",168.85000610351562,168.85000610351562,168.85000610351562,168.85000610351562,0],["1982-07-13",169.35000610351562,169.35000610351562,169.35000610351562,169.35000610351562,0],["1982-07-14",169.2100067138672,169.2100067138672,169.2100067138672,169.2100067138672,0],["1982-07-15",169.61000061035156,169.61000061035156,169.61000061035156,169.61000061035156,0],["1982-07-16",170.17999267578125,170.17999267578125,170.17999267578125,170.17999267578125,0],["1982-07-19",170.08999633789062,170.08999633789062,170.08999633789062,170.08999633789062,0],["1982-07-20",170.8300018310547,170.8300018310547,170.8300018310547,170.8300018310547,0],["1982-07-21",171.5399932861328,171.5399932861328,171.5399932861328,171.5399932861328,0],["1982-07-22",172.05999755859375,172.05999755859375,172.05999755859375,172.05999755859375,0],["1982-07-23",172.11000061035156,172.11000061035156,172.11000061035156,172.11000061035156,0],["1982-07-26",171.4499969482422,171.4499969482422,171.4499969482422,171.4499969482422,0],["1982-07-27",170.7100067138672,170.7100067138672,170.7100067138672,170.7100067138672,0],["1982-07-28",168.3699951171875,168.3699951171875,168.3699951171875,168.3699951171875,0],["1982-07-29",167.60000610351562,167.60000610351562,167.60000610351562,167.60000610351562,0],["1982-07-30",167.35000610351562,167.35000610351562,167.35000610351562,167.35000610351562,0],["1982-08-02",168.3699951171875,168.3699951171875,168.3699951171875,168.3699951171875,0],["1982-08-03",167.97000122070312,167.97000122070312,167.97000122070312,167.97000122070312,0],["1982-08-04",166.55999755859375,166.55999755859375,166.55999755859375,166.55999755859375,0],["1982-08-05",165.14999389648438,165.14999389648438,165.14999389648438,165.14999389648438,0],["1982-08-06",163.58999633789062,163.58999633789062,163.58999633789062,163.58999633789062,0],["1982-08-09",161.3800048828125,161.3800048828125,161.3800048828125,161.3800048828125,0],["1982-08-10",161.32000732421875,161.32000732421875,161.32000732421875,161.32000732421875,0],["1982-08-11",160.77000427246094,160.77000427246094,160.77000427246094,160.77000427246094,0],["1982-08-12",159.83999633789062,159.83999633789062,159.83999633789062,159.83999633789062,0],["1982-08-13",159.13999938964844,159.13999938964844,159.13999938964844,159.13999938964844,0],["1982-08-16",159.67999267578125,159.67999267578125,159.67999267578125,159.67999267578125,0],["1982-08-17",162.27999877929688,162.27999877929688,162.27999877929688,162.27999877929688,0],["1982-08-18",164.99000549316406,164.99000549316406,164.99000549316406,164.99000549316406,0],["1982-08-19",164.9199981689453,164.9199981689453,164.9199981689453,164.9199981689453,0],["1982-08-20",166.9600067138672,166.9600067138672,166.9600067138672,166.9600067138672,0],["1982-08-23",169.8800048828125,169.8800048828125,169.8800048828125,169.8800048828125,0],["1982-08-24",172.22999572753906,172.22999572753906,172.22999572753906,172.22999572753906,0],["1982-08-25",174.92999267578125,174.92999267578125,174.92999267578125,174.92999267578125,0],["1982-08-26",178.1699981689453,178.1699981689453,178.1699981689453,178.1699981689453,0],["1982-08-27",177.60000610351562,177.60000610351562,177.60000610351562,177.60000610351562,0],["1982-08-30",176.36000061035156,176.36000061035156,176.36000061035156,176.36000061035156,0],["1982-08-31",177.7100067138672,177.7100067138672,177.7100067138672,177.7100067138672,0],["1982-09-01",177.3000030517578,177.3000030517578,177.3000030517578,177.3000030517578,0],["1982-09-02",179.5,179.5,179.5,179.5,0],["1982-09-03",182.0500030517578,182.0500030517578,182.0500030517578,182.0500030517578,0],["1982-09-07",180.8800048828125,180.8800048828125,180.8800048828125,180.8800048828125,0],["1982-09-08",181.7899932861328,181.7899932861328,181.7899932861328,181.7899932861328,0],["1982-09-09",182.77000427246094,182.77000427246094,182.77000427246094,182.77000427246094,0],["1982-09-10",182.47000122070312,182.47000122070312,182.47000122070312,182.47000122070312,0],["1982-09-13",182.89999389648438,182.89999389648438,182.89999389648438,182.89999389648438,0],["1982-09-14",184.60000610351562,184.60000610351562,184.60000610351562,184.60000610351562,0],["1982-09-15",186.30999755859375,186.30999755859375,186.30999755859375,186.30999755859375,0],["1982-09-16",186.8000030517578,186.8000030517578,186.8000030517578,186.8000030517578,0],["1982-09-17",186.61000061035156,186.61000061035156,186.61000061035156,186.61000061035156,0],["1982-09-20",186.0,186.0,186.0,186.0,0],["1982-09-21",187.91000366210938,187.91000366210938,187.91000366210938,187.91000366210938,0],["1982-09-22",188.6199951171875,188.6199951171875,188.6199951171875,188.6199951171875,0],["1982-09-23",188.14999389648438,188.14999389648438,188.14999389648438,188.14999389648438,0],["1982-09-24",188.61000061035156,188.61000061035156,188.61000061035156,188.61000061035156,0],["1982-09-27",188.63999938964844,188.63999938964844,188.63999938964844,188.63999938964844,0],["1982-09-28",189.0399932861328,189.0399932861328,189.0399932861328,189.0399932861328,0],["1982-09-29",188.25999450683594,188.25999450683594,188.25999450683594,188.25999450683594,0],["1982-09-30",187.64999389648438,187.64999389648438,187.64999389648438,187.64999389648438,0],["1982-10-01",188.6999969482422,188.6999969482422,188.6999969482422,188.6999969482422,0],["1982-10-04",188.02000427246094,188.02000427246094,188.02000427246094,188.02000427246094,0],["1982-10-05",188.77000427246094,188.77000427246094,188.77000427246094,188.77000427246094,0],["1982-10-06",191.97999572753906,191.97999572753906,191.97999572753906,191.97999572753906,0],["1982-10-07",195.58999633789062,195.58999633789062,195.58999633789062,195.58999633789062,0],["1982-10-08",198.88999938964844,198.88999938964844,198.88999938964844,198.88999938964844,0],["1982-10-11",202.30999755859375,202.30999755859375,202.30999755859375,202.30999755859375,0],["1982-10-12",202.16000366210938,202.16000366210938,202.16000366210938,202.16000366210938,0],["1982-10-13",205.1699981689453,205.1699981689453,205.1699981689453,205.1699981689453,0],["1982-10-14",204.85000610351562,204.85000610351562,204.85000610351562,204.85000610351562,0],["1982-10-15",204.4600067138672,204.4600067138672,204.4600067138672,204.4600067138672,0],["1982-10-18",206.61000061035156,206.61000061035156,206.61000061035156,206.61000061035156,0],["1982-10-19",207.47999572753906,207.47999572753906,207.47999572753906,207.47999572753906,0],["1982-10-20",210.6999969482422,210.6999969482422,210.6999969482422,210.6999969482422,0],["1982-10-21",214.27999877929688,214.27999877929688,214.27999877929688,214.27999877929688,0],["1982-10-22",215.2899932861328,215.2899932861328,215.2899932861328,215.2899932861328,0],["1982-10-25",210.88999938964844,210.88999938964844,210.88999938964844,210.88999938964844,0],["1982-10-26",209.9199981689453,209.9199981689453,209.9199981689453,209.9199981689453,0],["1982-10-27",212.1999969482422,212.1999969482422,212.1999969482422,212.1999969482422,0],["1982-10-28",211.8699951171875,211.8699951171875,211.8699951171875,211.8699951171875,0],["1982-10-29",212.6300048828125,212.6300048828125,212.6300048828125,212.6300048828125,0],["1982-11-01",214.52000427246094,214.52000427246094,214.52000427246094,214.52000427246094,0],["1982-11-02",217.64999389648438,217.64999389648438,217.64999389648438,217.64999389648438,0],["1982-11-03",222.77000427246094,222.77000427246094,222.77000427246094,222.77000427246094,0],["1982-11-04",225.00999450683594,225.00999450683594,225.00999450683594,225.00999450683594,0],["1982-11-05",227.02999877929688,227.02999877929688,227.02999877929688,227.02999877929688,0],["1982-11-08",226.74000549316406,226.74000549316406,226.74000549316406,226.74000549316406,0],["1982-11-09",230.19000244140625,230.19000244140625,230.19000244140625,230.19000244140625,0],["1982-11-10",230.41000366210938,230.41000366210938,230.41000366210938,230.41000366210938,0],["1982-11-11",231.52000427246094,231.52000427246094,231.52000427246094,231.52000427246094,0],["1982-11-12",232.61000061035156,232.61000061035156,232.61000061035156,232.61000061035156,0],["1982-11-15",229.33999633789062,229.33999633789062,229.33999633789062,229.33999633789062,0],["1982-11-16",224.97000122070312,224.97000122070312,224.97000122070312,224.97000122070312,0],["1982-11-17",227.75,227.75,227.75,227.75,0],["1982-11-18",229.27999877929688,229.27999877929688,229.27999877929688,229.27999877929688,0],["1982-11-19",229.41000366210938,229.41000366210938,229.41000366210938,229.41000366210938,0],["1982-11-22",225.7899932861328,225.7899932861328,225.7899932861328,225.7899932861328,0],["1982-11-23",225.1699981689453,225.1699981689453,225.1699981689453,225.1699981689453,0],["1982-11-24",226.8800048828125,226.8800048828125,226.8800048828125,226.8800048828125,0],["1982-11-26",228.63999938964844,228.63999938964844,228.63999938964844,228.63999938964844,0],["1982-11-29",228.38999938964844,228.38999938964844,228.38999938964844,228.38999938964844,0],["1982-11-30",232.30999755859375,232.30999755859375,232.30999755859375,232.30999755859375,0],["1982-12-01",235.58999633789062,235.58999633789062,235.58999633789062,235.58999633789062,0],["1982-12-02",236.17999267578125,236.17999267578125,236.17999267578125,236.17999267578125,0],["1982-12-03",237.16000366210938,237.16000366210938,237.16000366210938,237.16000366210938,0],["1982-12-06",239.2899932861328,239.2899932861328,239.2899932861328,239.2899932861328,0],["1982-12-07",240.64999389648438,240.64999389648438,240.64999389648438,240.64999389648438,0],["1982-12-08",240.6999969482422,240.6999969482422,240.6999969482422,240.6999969482422,0],["1982-12-09",237.24000549316406,237.24000549316406,237.24000549316406,237.24000549316406,0],["1982-12-10",233.85000610351562,233.85000610351562,233.85000610351562,233.85000610351562,0],["1982-12-13",233.3300018310547,233.3300018310547,233.3300018310547,233.3300018310547,0],["1982-12-14",231.3300018310547,231.3300018310547,231.3300018310547,231.3300018310547,0],["1982-12-15",225.69000244140625,225.69000244140625,225.69000244140625,225.69000244140625,0],["1982-12-16",225.60000610351562,225.60000610351562,225.60000610351562,225.60000610351562,0],["1982-12-17",228.92999267578125,228.92999267578125,228.92999267578125,228.92999267578125,0],["1982-12-20",227.8800048828125,227.8800048828125,227.8800048828125,227.8800048828125,0],["1982-12-21",228.52000427246094,228.52000427246094,228.52000427246094,228.52000427246094,0],["1982-12-22",231.0399932861328,231.0399932861328,231.0399932861328,231.0399932861328,0],["1982-12-23",232.3300018310547,232.3300018310547,232.3300018310547,232.3300018310547,0],["1982-12-27",233.1999969482422,233.1999969482422,233.1999969482422,233.1999969482422,0],["1982-12-28",232.1999969482422,232.1999969482422,232.1999969482422,232.1999969482422,0],["1982-12-29",232.27000427246094,232.27000427246094,232.27000427246094,232.27000427246094,0],["1982-12-30",231.27999877929688,231.27999877929688,231.27999877929688,231.27999877929688,0],["1982-12-31",232.41000366210938,232.41000366210938,232.41000366210938,232.41000366210938,0],["1983-01-03",230.58999633789062,230.58999633789062,230.58999633789062,230.58999633789062,0],["1983-01-04",231.63999938964844,231.63999938964844,231.63999938964844,231.63999938964844,0],["1983-01-05",232.72999572753906,232.72999572753906,232.72999572753906,232.72999572753906,0],["1983-01-06",236.61000061035156,236.61000061035156,236.61000061035156,236.61000061035156,0],["1983-01-07",238.60000610351562,238.60000610351562,238.60000610351562,238.60000610351562,0],["1983-01-10",240.94000244140625,240.94000244140625,240.94000244140625,240.94000244140625,0],["1983-01-11",240.85000610351562,240.85000610351562,240.85000610351562,240.85000610351562,0],["1983-01-12",242.91000366210938,242.91000366210938,242.91000366210938,242.91000366210938,0],["1983-01-13",243.47999572753906,243.47999572753906,243.47999572753906,243.47999572753906,0],["1983-01-14",245.6300048828125,245.6300048828125,245.6300048828125,245.6300048828125,0],["1983-01-17",247.13999938964844,247.13999938964844,247.13999938964844,247.13999938964844,0],["1983-01-18",246.64999389648438,246.64999389648438,246.64999389648438,246.64999389648438,0],["1983-01-19",245.1999969482422,245.1999969482422,245.1999969482422,245.1999969482422,0],["1983-01-20",245.99000549316406,245.99000549316406,245.99000549316406,245.99000549316406,0],["1983-01-21",243.97000122070312,243.97000122070312,243.97000122070312,243.97000122070312,0],["1983-01-24",236.72999572753906,236.72999572753906,236.72999572753906,236.72999572753906,0],["1983-01-25",239.19000244140625,239.19000244140625,239.19000244140625,239.19000244140625,0],["1983-01-26",241.42999267578125,241.42999267578125,241.42999267578125,241.42999267578125,0],["1983-01-27",245.44000244140625,245.44000244140625,245.44000244140625,245.44000244140625,0],["1983-01-28",246.92999267578125,246.92999267578125,246.92999267578125,246.92999267578125,0],["1983-01-31",248.35000610351562,248.35000610351562,248.35000610351562,248.35000610351562,0],["1983-02-01",248.14999389648438,248.14999389648438,248.14999389648438,248.14999389648438,0],["1983-02-02",248.27999877929688,248.27999877929688,248.27999877929688,248.27999877929688,0],["1983-02-03",249.44000244140625,249.44000244140625,249.44000244140625,249.44000244140625,0],["1983-02-04",251.64999389648438,251.64999389648438,251.64999389648438,251.64999389648438,0],["1983-02-07",252.02000427246094,252.02000427246094,252.02000427246094,252.02000427246094,0],["1983-02-08",251.10000610351562,251.10000610351562,251.10000610351562,251.10000610351562,0],["1983-02-09",251.3800048828125,251.3800048828125,251.3800048828125,251.3800048828125,0],["1983-02-10",254.77000427246094,254.77000427246094,254.77000427246094,254.77000427246094,0],["1983-02-11",256.6400146484375,256.6400146484375,256.6400146484375,256.6400146484375,0],["1983-02-14",258.6700134277344,258.6700134277344,258.6700134277344,258.6700134277344,0],["1983-02-15",259.05999755859375,259.05999755859375,259.05999755859375,259.05999755859375,0],["1983-02-16",259.07000732421875,259.07000732421875,259.07000732421875,259.07000732421875,0],["1983-02-17",259.0,259.0,259.0,259.0,0],["1983-02-18",261.2900085449219,261.2900085449219,261.2900085449219,261.2900085449219,0],["1983-02-22",259.17999267578125,259.17999267578125,259.17999267578125,259.17999267578125,0],["1983-02-23",259.989990234375,259.989990234375,259.989990234375,259.989990234375,0],["1983-02-24",262.30999755859375,262.30999755859375,262.30999755859375,262.30999755859375,0],["1983-02-25",262.44000244140625,262.44000244140625,262.44000244140625,262.44000244140625,0],["1983-02-28",260.6700134277344,260.6700134277344,260.6700134277344,260.6700134277344,0],["1983-03-01",261.82000732421875,261.82000732421875,261.82000732421875,261.82000732421875,0],["1983-03-02",263.3999938964844,263.3999938964844,263.3999938964844,263.3999938964844,0],["1983-03-03",265.2099914550781,265.2099914550781,265.2099914550781,265.2099914550781,0],["1983-03-04",265.94000244140625,265.94000244140625,265.94000244140625,265.94000244140625,0],["1983-03-07",265.3900146484375,265.3900146484375,265.3900146484375,265.3900146484375,0],["1983-03-08",263.1600036621094,263.1600036621094,263.1600036621094,263.1600036621094,0],["1983-03-09",265.05999755859375,265.05999755859375,265.05999755859375,265.05999755859375,0],["1983-03-10",266.0799865722656,266.0799865722656,266.0799865722656,266.0799865722656,0],["1983-03-11",266.17999267578125,266.17999267578125,266.17999267578125,266.17999267578125,0],["1983-03-14",264.3399963378906,264.3399963378906,264.3399963378906,264.3399963378906,0],["1983-03-15",264.25,264.25,264.25,264.25,0],["1983-03-16",264.6600036621094,264.6600036621094,264.6600036621094,264.6600036621094,0],["1983-03-17",264.010009765625,264.010009765625,264.010009765625,264.010009765625,0],["1983-03-18",265.010009765625,265.010009765625,265.010009765625,265.010009765625,0],["1983-03-21",266.3299865722656,266.3299865722656,266.3299865722656,266.3299865722656,0],["1983-03-22",267.5199890136719,267.5199890136719,267.5199890136719,267.5199890136719,0],["1983-03-23",269.260009765625,269.260009765625,269.260009765625,269.260009765625,0],["1983-03-24",270.3699951171875,270.3699951171875,270.3699951171875,270.3699951171875,0],["1983-03-25",270.8900146484375,270.8900146484375,270.8900146484375,270.8900146484375,0],["1983-03-28",269.1499938964844,269.1499938964844,269.1499938964844,269.1499938964844,0],["1983-03-29",268.7699890136719,268.7699890136719,268.7699890136719,268.7699890136719,0],["1983-03-30",270.7799987792969,270.7799987792969,270.7799987792969,270.7799987792969,0],["1983-03-31",270.79998779296875,270.79998779296875,270.79998779296875,270.79998779296875,0],["1983-04-04",268.7300109863281,268.7300109863281,268.7300109863281,268.7300109863281,0],["1983-04-05",268.8299865722656,268.8299865722656,268.8299865722656,268.8299865722656,0],["1983-04-06",266.4700012207031,266.4700012207031,266.4700012207031,266.4700012207031,0],["1983-04-07",266.739990234375,266.739990234375,266.739990234375,266.739990234375,0],["1983-04-08",268.1000061035156,268.1000061035156,268.1000061035156,268.1000061035156,0],["1983-04-11",270.80999755859375,270.80999755859375,270.80999755859375,270.80999755859375,0],["1983-04-12",272.7300109863281,272.7300109863281,272.7300109863281,272.7300109863281,0],["1983-04-13",275.92999267578125,275.92999267578125,275.92999267578125,275.92999267578125,0],["1983-04-14",278.80999755859375,278.80999755859375,278.80999755859375,278.80999755859375,0],["1983-04-15",281.6000061035156,281.6000061035156,281.6000061035156,281.6000061035156,0],["1983-04-18",282.8299865722656,282.8299865722656,282.8299865722656,282.8299865722656,0],["1983-04-19",281.8599853515625,281.8599853515625,281.8599853515625,281.8599853515625,0],["1983-04-20",284.80999755859375,284.80999755859375,284.80999755859375,284.80999755859375,0],["1983-04-21",286.8399963378906,286.8399963378906,286.8399963378906,286.8399963378906,0],["1983-04-22",288.54998779296875,288.54998779296875,288.54998779296875,288.54998779296875,0],["1983-04-25",286.5799865722656,286.5799865722656,286.5799865722656,286.5799865722656,0],["1983-04-26",288.1099853515625,288.1099853515625,288.1099853515625,288.1099853515625,0],["1983-04-27",288.92999267578125,288.92999267578125,288.92999267578125,288.92999267578125,0],["1983-04-28",290.8399963378906,290.8399963378906,290.8399963378906,290.8399963378906,0],["1983-04-29",293.05999755859375,293.05999755859375,293.05999755859375,293.05999755859375,0],["1983-05-02",290.5400085449219,290.5400085449219,290.5400085449219,290.5400085449219,0],["1983-05-03",289.6499938964844,289.6499938964844,289.6499938964844,289.6499938964844,0],["1983-05-04",293.2099914550781,293.2099914550781,293.2099914550781,293.2099914550781,0],["1983-05-05",297.32000732421875,297.32000732421875,297.32000732421875,297.32000732421875,0],["1983-05-06",301.6400146484375,301.6400146484375,301.6400146484375,301.6400146484375,0],["1983-05-09",302.6499938964844,302.6499938964844,302.6499938964844,302.6499938964844,0],["1983-05-10",304.3399963378906,304.3399963378906,304.3399963378906,304.3399963378906,0],["1983-05-11",302.8900146484375,302.8900146484375,302.8900146484375,302.8900146484375,0],["1983-05-12",302.1499938964844,302.1499938964844,302.1499938964844,302.1499938964844,0],["1983-05-13",303.94000244140625,303.94000244140625,303.94000244140625,303.94000244140625,0],["1983-05-16",299.6000061035156,299.6000061035156,299.6000061035156,299.6000061035156,0],["1983-05-17",301.0199890136719,301.0199890136719,301.0199890136719,301.0199890136719,0],["1983-05-18",303.510009765625,303.510009765625,303.510009765625,303.510009765625,0],["1983-05-19",302.82000732421875,302.82000732421875,302.82000732421875,302.82000732421875,0],["1983-05-20",303.55999755859375,303.55999755859375,303.55999755859375,303.55999755859375,0],["1983-05-23",303.8599853515625,303.8599853515625,303.8599853515625,303.8599853515625,0],["1983-05-24",307.3599853515625,307.3599853515625,307.3599853515625,307.3599853515625,0],["1983-05-25",309.1600036621094,309.1600036621094,309.1600036621094,309.1600036621094,0],["1983-05-26",311.3900146484375,311.3900146484375,311.3900146484375,311.3900146484375,0],["1983-05-27",312.04998779296875,312.04998779296875,312.04998779296875,312.04998779296875,0],["1983-05-31",308.7300109863281,308.7300109863281,308.7300109863281,308.7300109863281,0],["1983-06-01",307.95001220703125,307.95001220703125,307.95001220703125,307.95001220703125,0],["1983-06-02",310.45001220703125,310.45001220703125,310.45001220703125,310.45001220703125,0],["1983-06-03",313.8500061035156,313.8500061035156,313.8500061035156,313.8500061035156,0],["1983-06-06",315.4800109863281,315.4800109863281,315.4800109863281,315.4800109863281,0],["1983-06-07",314.1700134277344,314.1700134277344,314.1700134277344,314.1700134277344,0],["1983-06-08",312.489990234375,312.489990234375,312.489990234375,312.489990234375,0],["1983-06-09",312.739990234375,312.739990234375,312.739990234375,312.739990234375,0],["1983-06-10",315.239990234375,315.239990234375,315.239990234375,315.239990234375,0],["1983-06-13",318.04998779296875,318.04998779296875,318.04998779296875,318.04998779296875,0],["1983-06-14",320.0400085449219,320.0400085449219,320.0400085449219,320.0400085449219,0],["1983-06-15",322.0400085449219,322.0400085449219,322.0400085449219,322.0400085449219,0],["1983-06-16",326.5,326.5,326.5,326.5,0],["1983-06-17",326.1099853515625,326.1099853515625,326.1099853515625,326.1099853515625,0],["1983-06-20",324.6300048828125,324.6300048828125,324.6300048828125,324.6300048828125,0],["1983-06-21",325.9599914550781,325.9599914550781,325.9599914550781,325.9599914550781,0],["1983-06-22",328.19000244140625,328.19000244140625,328.19000244140625,328.19000244140625,0],["1983-06-23",327.3299865722656,327.3299865722656,327.3299865722656,327.3299865722656,0],["1983-06-24",328.9100036621094,328.9100036621094,328.9100036621094,328.9100036621094,0],["1983-06-27",324.3399963378906,324.3399963378906,324.3399963378906,324.3399963378906,0],["1983-06-28",315.8699951171875,315.8699951171875,315.8699951171875,315.8699951171875,0],["1983-06-29",316.239990234375,316.239990234375,316.239990234375,316.239990234375,0],["1983-06-30",318.70001220703125,318.70001220703125,318.70001220703125,318.70001220703125,0],["1983-07-01",321.5799865722656,321.5799865722656,321.5799865722656,321.5799865722656,0],["1983-07-05",317.1499938964844,317.1499938964844,317.1499938964844,317.1499938964844,0],["1983-07-06",319.1400146484375,319.1400146484375,319.1400146484375,319.1400146484375,0],["1983-07-07",320.0299987792969,320.0299987792969,320.0299987792969,320.0299987792969,0],["1983-07-08",319.57000732421875,319.57000732421875,319.57000732421875,319.57000732421875,0],["1983-07-11",320.3800048828125,320.3800048828125,320.3800048828125,320.3800048828125,0],["1983-07-12",316.92999267578125,316.92999267578125,316.92999267578125,316.92999267578125,0],["1983-07-13",314.5899963378906,314.5899963378906,314.5899963378906,314.5899963378906,0],["1983-07-14",315.489990234375,315.489990234375,315.489990234375,315.489990234375,0],["1983-07-15",312.8699951171875,312.8699951171875,312.8699951171875,312.8699951171875,0],["1983-07-18",310.2900085449219,310.2900085449219,310.2900085449219,310.2900085449219,0],["1983-07-19",311.1700134277344,311.1700134277344,311.1700134277344,311.1700134277344,0],["1983-07-20",316.760009765625,316.760009765625,316.760009765625,316.760009765625,0],["1983-07-21",319.2900085449219,319.2900085449219,319.2900085449219,319.2900085449219,0],["1983-07-22",320.7099914550781,320.7099914550781,320.7099914550781,320.7099914550781,0],["1983-07-25",320.8399963378906,320.8399963378906,320.8399963378906,320.8399963378906,0],["1983-07-26",320.3800048828125,320.3800048828125,320.3800048828125,320.3800048828125,0],["1983-07-27",315.0400085449219,315.0400085449219,315.0400085449219,315.0400085449219,0],["1983-07-28",308.4700012207031,308.4700012207031,308.4700012207031,308.4700012207031,0],["1983-07-29",303.9599914550781,303.9599914550781,303.9599914550781,303.9599914550781,0],["1983-08-01",302.0799865722656,302.0799865722656,302.0799865722656,302.0799865722656,0],["1983-08-02",303.17999267578125,303.17999267578125,303.17999267578125,303.17999267578125,0],["1983-08-03",303.8599853515625,303.8599853515625,303.8599853515625,303.8599853515625,0],["1983-08-04",299.70001220703125,299.70001220703125,299.70001220703125,299.70001220703125,0],["1983-08-05",300.20001220703125,300.20001220703125,300.20001220703125,300.20001220703125,0],["1983-08-08",294.92999267578125,294.92999267578125,294.92999267578125,294.92999267578125,0],["1983-08-09",294.260009765625,294.260009765625,294.260009765625,294.260009765625,0],["1983-08-10",296.6499938964844,296.6499938964844,296.6499938964844,296.6499938964844,0],["1983-08-11",297.55999755859375,297.55999755859375,297.55999755859375,297.55999755859375,0],["1983-08-12",299.5799865722656,299.5799865722656,299.5799865722656,299.5799865722656,0],["1983-08-15",301.7799987792969,301.7799987792969,301.7799987792969,301.7799987792969,0],["1983-08-16",299.8500061035156,299.8500061035156,299.8500061035156,299.8500061035156,0],["1983-08-17",300.8399963378906,300.8399963378906,300.8399963378906,300.8399963378906,0],["1983-08-18",299.7799987792969,299.7799987792969,299.7799987792969,299.7799987792969,0],["1983-08-19",299.1000061035156,299.1000061035156,299.1000061035156,299.1000061035156,0],["1983-08-22",298.760009765625,298.760009765625,298.760009765625,298.760009765625,0],["1983-08-23",293.6600036621094,293.6600036621094,293.6600036621094,293.6600036621094,0],["1983-08-24",290.8599853515625,290.8599853515625,290.8599853515625,290.8599853515625,0],["1983-08-25",289.5299987792969,289.5299987792969,289.5299987792969,289.5299987792969,0],["1983-08-26",290.30999755859375,290.30999755859375,290.30999755859375,290.30999755859375,0],["1983-08-29",289.3599853515625,289.3599853515625,289.3599853515625,289.3599853515625,0],["1983-08-30",289.8599853515625,289.8599853515625,289.8599853515625,289.8599853515625,0],["1983-08-31",292.4200134277344,292.4200134277344,292.4200134277344,292.4200134277344,0],["1983-09-01",294.54998779296875,294.54998779296875,294.54998779296875,294.54998779296875,0],["1983-09-02",297.8500061035156,297.8500061035156,297.8500061035156,297.8500061035156,0],["1983-09-06",301.2300109863281,301.2300109863281,301.2300109863281,301.2300109863281,0],["1983-09-07",300.760009765625,300.760009765625,300.760009765625,300.760009765625,0],["1983-09-08",301.7900085449219,301.7900085449219,301.7900085449219,301.7900085449219,0],["1983-09-09",302.2300109863281,302.2300109863281,302.2300109863281,302.2300109863281,0],["1983-09-12",300.760009765625,300.760009765625,300.760009765625,300.760009765625,0],["1983-09-13",297.92999267578125,297.92999267578125,297.92999267578125,297.92999267578125,0],["1983-09-14",298.3399963378906,298.3399963378906,298.3399963378906,298.3399963378906,0],["1983-09-15",297.19000244140625,297.19000244140625,297.19000244140625,297.19000244140625,0],["1983-09-16",298.2699890136719,298.2699890136719,298.2699890136719,298.2699890136719,0],["1983-09-19",301.8299865722656,301.8299865722656,301.8299865722656,301.8299865722656,0],["1983-09-20",303.3599853515625,303.3599853515625,303.3599853515625,303.3599853515625,0],["1983-09-21",303.260009765625,303.260009765625,303.260009765625,303.260009765625,0],["1983-09-22",304.55999755859375,304.55999755859375,304.55999755859375,304.55999755859375,0],["1983-09-23",303.6099853515625,303.6099853515625,303.6099853515625,303.6099853515625,0],["1983-09-26",303.7699890136719,303.7699890136719,303.7699890136719,303.7699890136719,0],["1983-09-27",300.7799987792969,300.7799987792969,300.7799987792969,300.7799987792969,0],["1983-09-28",299.760009765625,299.760009765625,299.760009765625,299.760009765625,0],["1983-09-29",299.2900085449219,299.2900085449219,299.2900085449219,299.2900085449219,0],["1983-09-30",296.6499938964844,296.6499938964844,296.6499938964844,296.6499938964844,0],["1983-10-03",294.6400146484375,294.6400146484375,294.6400146484375,294.6400146484375,0],["1983-10-04",294.80999755859375,294.80999755859375,294.80999755859375,294.80999755859375,0],["1983-10-05",294.57000732421875,294.57000732421875,294.57000732421875,294.57000732421875,0],["1983-10-06",295.7799987792969,295.7799987792969,295.7799987792969,295.7799987792969,0],["1983-10-07",297.3599853515625,297.3599853515625,297.3599853515625,297.3599853515625,0],["1983-10-10",297.4200134277344,297.4200134277344,297.4200134277344,297.4200134277344,0],["1983-10-11",295.4100036621094,295.4100036621094,295.4100036621094,295.4100036621094,0],["1983-10-12",291.5899963378906,291.5899963378906,291.5899963378906,291.5899963378906,0],["1983-10-13",290.44000244140625,290.44000244140625,290.44000244140625,290.44000244140625,0],["1983-10-14",289.6499938964844,289.6499938964844,289.6499938964844,289.6499938964844,0],["1983-10-17",289.69000244140625,289.69000244140625,289.69000244140625,289.69000244140625,0],["1983-10-18",283.6199951171875,283.6199951171875,283.6199951171875,283.6199951171875,0],["1983-10-19",279.8500061035156,279.8500061035156,279.8500061035156,279.8500061035156,0],["1983-10-20",281.25,281.25,281.25,281.25,0],["1983-10-21",279.489990234375,279.489990234375,279.489990234375,279.489990234375,0],["1983-10-24",276.80999755859375,276.80999755859375,276.80999755859375,276.80999755859375,0],["1983-10-25",278.6000061035156,278.6000061035156,278.6000061035156,278.6000061035156,0],["1983-10-26",277.8500061035156,277.8500061035156,277.8500061035156,277.8500061035156,0],["1983-10-27",277.5,277.5,277.5,277.5,0],["1983-10-28",276.1400146484375,276.1400146484375,276.1400146484375,276.1400146484375,0],["1983-10-31",274.54998779296875,274.54998779296875,274.54998779296875,274.54998779296875,0],["1983-11-01",273.0400085449219,273.0400085449219,273.0400085449219,273.0400085449219,0],["1983-11-02",275.17999267578125,275.17999267578125,275.17999267578125,275.17999267578125,0],["1983-11-03",274.8599853515625,274.8599853515625,274.8599853515625,274.8599853515625,0],["1983-11-04",273.1700134277344,273.1700134277344,273.1700134277344,273.1700134277344,0],["1983-11-07",271.1199951171875,271.1199951171875,271.1199951171875,271.1199951171875,0],["1983-11-08",269.57000732421875,269.57000732421875,269.57000732421875,269.57000732421875,0],["1983-11-09",271.0,271.0,271.0,271.0,0],["1983-11-10",273.0799865722656,273.0799865722656,273.0799865722656,273.0799865722656,0],["1983-11-11",277.1300048828125,277.1300048828125,277.1300048828125,277.1300048828125,0],["1983-11-14",279.510009765625,279.510009765625,279.510009765625,279.510009765625,0],["1983-11-15",278.9200134277344,278.9200134277344,278.9200134277344,278.9200134277344,0],["1983-11-16",279.94000244140625,279.94000244140625,279.94000244140625,279.94000244140625,0],["1983-11-17",281.260009765625,281.260009765625,281.260009765625,281.260009765625,0],["1983-11-18",281.2799987792969,281.2799987792969,281.2799987792969,281.2799987792969,0],["1983-11-21",283.04998779296875,283.04998779296875,283.04998779296875,283.04998779296875,0],["1983-11-22",284.54998779296875,284.54998779296875,284.54998779296875,284.54998779296875,0],["1983-11-23",284.69000244140625,284.69000244140625,284.69000244140625,284.69000244140625,0],["1983-11-25",285.489990234375,285.489990234375,285.489990234375,285.489990234375,0],["1983-11-28",284.4700012207031,284.4700012207031,284.4700012207031,284.4700012207031,0],["1983-11-29",284.6199951171875,284.6199951171875,284.6199951171875,284.6199951171875,0],["1983-11-30",285.6700134277344,285.6700134277344,285.6700134277344,285.6700134277344,0],["1983-12-01",286.07000732421875,286.07000732421875,286.07000732421875,286.07000732421875,0],["1983-12-02",283.9100036621094,283.9100036621094,283.9100036621094,283.9100036621094,0],["1983-12-05",282.489990234375,282.489990234375,282.489990234375,282.489990234375,0],["1983-12-06",282.04998779296875,282.04998779296875,282.04998779296875,282.04998779296875,0],["1983-12-07",282.1499938964844,282.1499938964844,282.1499938964844,282.1499938964844,0],["1983-12-08",280.57000732421875,280.57000732421875,280.57000732421875,280.57000732421875,0],["1983-12-09",280.510009765625,280.510009765625,280.510009765625,280.510009765625,0],["1983-12-12",279.94000244140625,279.94000244140625,279.94000244140625,279.94000244140625,0],["1983-12-13",278.9200134277344,278.9200134277344,278.9200134277344,278.9200134277344,0],["1983-12-14",276.4200134277344,276.4200134277344,276.4200134277344,276.4200134277344,0],["1983-12-15",275.3500061035156,275.3500061035156,275.3500061035156,275.3500061035156,0],["1983-12-16",276.010009765625,276.010009765625,276.010009765625,276.010009765625,0],["1983-12-19",275.5799865722656,275.5799865722656,275.5799865722656,275.5799865722656,0],["1983-12-20",274.510009765625,274.510009765625,274.510009765625,274.510009765625,0],["1983-12-21",275.6300048828125,275.6300048828125,275.6300048828125,275.6300048828125,0],["1983-12-22",276.2099914550781,276.2099914550781,276.2099914550781,276.2099914550781,0],["1983-12-23",276.5400085449219,276.5400085449219,276.5400085449219,276.5400085449219,0],["1983-12-27",276.67999267578125,276.67999267578125,276.67999267578125,276.67999267578125,0],["1983-12-28",276.57000732421875,276.57000732421875,276.57000732421875,276.57000732421875,0],["1983-12-29",277.05999755859375,277.05999755859375,277.05999755859375,277.05999755859375,0],["1983-12-30",278.6000061035156,278.6000061035156,278.6000061035156,278.6000061035156,0],["1984-01-03",277.6300048828125,277.6300048828125,277.6300048828125,277.6300048828125,0],["1984-01-04",280.9700012207031,280.9700012207031,280.9700012207031,280.9700012207031,0],["1984-01-05",284.45001220703125,284.45001220703125,284.45001220703125,284.45001220703125,0],["1984-01-06",287.8999938964844,287.8999938964844,287.8999938964844,287.8999938964844,0],["1984-01-09",287.2699890136719,287.2699890136719,287.2699890136719,287.2699890136719,0],["1984-01-10",287.6300048828125,287.6300048828125,287.6300048828125,287.6300048828125,0],["1984-01-11",287.67999267578125,287.67999267578125,287.67999267578125,287.67999267578125,0],["1984-01-12",287.6300048828125,287.6300048828125,287.6300048828125,287.6300048828125,0],["1984-01-13",286.8500061035156,286.8500061035156,286.8500061035156,286.8500061035156,0],["1984-01-16",286.2900085449219,286.2900085449219,286.2900085449219,286.2900085449219,0],["1984-01-17",286.8599853515625,286.8599853515625,286.8599853515625,286.8599853515625,0],["1984-01-18",287.2099914550781,287.2099914550781,287.2099914550781,287.2099914550781,0],["1984-01-19",286.489990234375,286.489990234375,286.489990234375,286.489990234375,0],["1984-01-20",284.4100036621094,284.4100036621094,284.4100036621094,284.4100036621094,0],["1984-01-23",280.20001220703125,280.20001220703125,280.20001220703125,280.20001220703125,0],["1984-01-24",278.82000732421875,278.82000732421875,278.82000732421875,278.82000732421875,0],["1984-01-25",277.3500061035156,277.3500061035156,277.3500061035156,277.3500061035156,0],["1984-01-26",275.6099853515625,275.6099853515625,275.6099853515625,275.6099853515625,0],["1984-01-27",273.17999267578125,273.17999267578125,273.17999267578125,273.17999267578125,0],["1984-01-30",269.2300109863281,269.2300109863281,269.2300109863281,269.2300109863281,0],["1984-01-31",268.42999267578125,268.42999267578125,268.42999267578125,268.42999267578125,0],["1984-02-01",266.42999267578125,266.42999267578125,266.42999267578125,266.42999267578125,0],["1984-02-02",266.1600036621094,266.1600036621094,266.1600036621094,266.1600036621094,0],["1984-02-03",264.010009765625,264.010009765625,264.010009765625,264.010009765625,0],["1984-02-06",258.6400146484375,258.6400146484375,258.6400146484375,258.6400146484375,0],["1984-02-07",257.80999755859375,257.80999755859375,257.80999755859375,257.80999755859375,0],["1984-02-08",253.9600067138672,253.9600067138672,253.9600067138672,253.9600067138672,0],["1984-02-09",251.69000244140625,251.69000244140625,251.69000244140625,251.69000244140625,0],["1984-02-10",254.0399932861328,254.0399932861328,254.0399932861328,254.0399932861328,0],["1984-02-13",250.57000732421875,250.57000732421875,250.57000732421875,250.57000732421875,0],["1984-02-14",252.42999267578125,252.42999267578125,252.42999267578125,252.42999267578125,0],["1984-02-15",252.72999572753906,252.72999572753906,252.72999572753906,252.72999572753906,0],["1984-02-16",251.83999633789062,251.83999633789062,251.83999633789062,251.83999633789062,0],["1984-02-17",251.3300018310547,251.3300018310547,251.3300018310547,251.3300018310547,0],["1984-02-21",249.9600067138672,249.9600067138672,249.9600067138672,249.9600067138672,0],["1984-02-22",249.16000366210938,249.16000366210938,249.16000366210938,249.16000366210938,0],["1984-02-23",247.08999633789062,247.08999633789062,247.08999633789062,247.08999633789062,0],["1984-02-24",251.44000244140625,251.44000244140625,251.44000244140625,251.44000244140625,0],["1984-02-27",254.32000732421875,254.32000732421875,254.32000732421875,254.32000732421875,0],["1984-02-28",251.5500030517578,251.5500030517578,251.5500030517578,251.5500030517578,0],["1984-02-29",252.57000732421875,252.57000732421875,252.57000732421875,252.57000732421875,0],["1984-03-01",253.5,253.5,253.5,253.5,0],["1984-03-02",255.5399932861328,255.5399932861328,255.5399932861328,255.5399932861328,0],["1984-03-05",253.86000061035156,253.86000061035156,253.86000061035156,253.86000061035156,0],["1984-03-06",252.24000549316406,252.24000549316406,252.24000549316406,252.24000549316406,0],["1984-03-07",249.16000366210938,249.16000366210938,249.16000366210938,249.16000366210938,0],["1984-03-08",249.66000366210938,249.66000366210938,249.66000366210938,249.66000366210938,0],["1984-03-09",249.00999450683594,249.00999450683594,249.00999450683594,249.00999450683594,0],["1984-03-12",249.74000549316406,249.74000549316406,249.74000549316406,249.74000549316406,0],["1984-03-13",250.6699981689453,250.6699981689453,250.6699981689453,250.6699981689453,0],["1984-03-14",250.25,250.25,250.25,250.25,0],["1984-03-15",251.0500030517578,251.0500030517578,251.0500030517578,251.0500030517578,0],["1984-03-16",253.3699951171875,253.3699951171875,253.3699951171875,253.3699951171875,0],["1984-03-19",251.64999389648438,251.64999389648438,251.64999389648438,251.64999389648438,0],["1984-03-20",252.74000549316406,252.74000549316406,252.74000549316406,252.74000549316406,0],["1984-03-21",252.49000549316406,252.49000549316406,252.49000549316406,252.49000549316406,0],["1984-03-22",250.77000427246094,250.77000427246094,250.77000427246094,250.77000427246094,0],["1984-03-23",249.97999572753906,249.97999572753906,249.97999572753906,249.97999572753906,0],["1984-03-26",249.3000030517578,249.3000030517578,249.3000030517578,249.3000030517578,0],["1984-03-27",249.10000610351562,249.10000610351562,249.10000610351562,249.10000610351562,0],["1984-03-28",251.00999450683594,251.00999450683594,251.00999450683594,251.00999450683594,0],["1984-03-29",251.6300048828125,251.6300048828125,251.6300048828125,251.6300048828125,0],["1984-03-30",250.77999877929688,250.77999877929688,250.77999877929688,250.77999877929688,0],["1984-04-02",249.8000030517578,249.8000030517578,249.8000030517578,249.8000030517578,0],["1984-04-03",248.8800048828125,248.8800048828125,248.8800048828125,248.8800048828125,0],["1984-04-04",248.50999450683594,248.50999450683594,248.50999450683594,248.50999450683594,0],["1984-04-05",245.74000549316406,245.74000549316406,245.74000549316406,245.74000549316406,0],["1984-04-06",243.94000244140625,243.94000244140625,243.94000244140625,243.94000244140625,0],["1984-04-09",242.83999633789062,242.83999633789062,242.83999633789062,242.83999633789062,0],["1984-04-10",243.4499969482422,243.4499969482422,243.4499969482422,243.4499969482422,0],["1984-04-11",241.7899932861328,241.7899932861328,241.7899932861328,241.7899932861328,0],["1984-04-12",242.55999755859375,242.55999755859375,242.55999755859375,242.55999755859375,0],["1984-04-13",244.00999450683594,244.00999450683594,244.00999450683594,244.00999450683594,0],["1984-04-16",243.8800048828125,243.8800048828125,243.8800048828125,243.8800048828125,0],["1984-04-17",245.58999633789062,245.58999633789062,245.58999633789062,245.58999633789062,0],["1984-04-18",245.47999572753906,245.47999572753906,245.47999572753906,245.47999572753906,0],["1984-04-19",245.35000610351562,245.35000610351562,245.35000610351562,245.35000610351562,0],["1984-04-23",243.92999267578125,243.92999267578125,243.92999267578125,243.92999267578125,0],["1984-04-24",244.05999755859375,244.05999755859375,244.05999755859375,244.05999755859375,0],["1984-04-25",243.89999389648438,243.89999389648438,243.89999389648438,243.89999389648438,0],["1984-04-26",245.92999267578125,245.92999267578125,245.92999267578125,245.92999267578125,0],["1984-04-27",246.89999389648438,246.89999389648438,246.89999389648438,246.89999389648438,0],["1984-04-30",247.44000244140625,247.44000244140625,247.44000244140625,247.44000244140625,0],["1984-05-01",250.25999450683594,250.25999450683594,250.25999450683594,250.25999450683594,0],["1984-05-02",253.00999450683594,253.00999450683594,253.00999450683594,253.00999450683594,0],["1984-05-03",252.5500030517578,252.5500030517578,252.5500030517578,252.5500030517578,0],["1984-05-04",250.88999938964844,250.88999938964844,250.88999938964844,250.88999938964844,0],["1984-05-07",251.35000610351562,251.35000610351562,251.35000610351562,251.35000610351562,0],["1984-05-08",252.4199981689453,252.4199981689453,252.4199981689453,252.4199981689453,0],["1984-05-09",252.60000610351562,252.60000610351562,252.60000610351562,252.60000610351562,0],["1984-05-10",252.91000366210938,252.91000366210938,252.91000366210938,252.91000366210938,0],["1984-05-11",250.57000732421875,250.57000732421875,250.57000732421875,250.57000732421875,0],["1984-05-14",248.8699951171875,248.8699951171875,248.8699951171875,248.8699951171875,0],["1984-05-15",249.0,249.0,249.0,249.0,0],["1984-05-16",248.67999267578125,248.67999267578125,248.67999267578125,248.67999267578125,0],["1984-05-17",246.1199951171875,246.1199951171875,246.1199951171875,246.1199951171875,0],["1984-05-18",244.61000061035156,244.61000061035156,244.61000061035156,244.61000061035156,0],["1984-05-21",243.14999389648438,243.14999389648438,243.14999389648438,243.14999389648438,0],["1984-05-22",240.8000030517578,240.8000030517578,240.8000030517578,240.8000030517578,0],["1984-05-23",239.5800018310547,239.5800018310547,239.5800018310547,239.5800018310547,0],["1984-05-24",235.38999938964844,235.38999938964844,235.38999938964844,235.38999938964844,0],["1984-05-25",235.22999572753906,235.22999572753906,235.22999572753906,235.22999572753906,0],["1984-05-29",232.61000061035156,232.61000061035156,232.61000061035156,232.61000061035156,0],["1984-05-30",231.92999267578125,231.92999267578125,231.92999267578125,231.92999267578125,0],["1984-05-31",232.82000732421875,232.82000732421875,232.82000732421875,232.82000732421875,0],["1984-06-01",235.89999389648438,235.89999389648438,235.89999389648438,235.89999389648438,0],["1984-06-04",238.75,238.75,238.75,238.75,0],["1984-06-05",238.42999267578125,238.42999267578125,238.42999267578125,238.42999267578125,0],["1984-06-06",239.49000549316406,239.49000549316406,239.49000549316406,239.49000549316406,0],["1984-06-07",239.88999938964844,239.88999938964844,239.88999938964844,239.88999938964844,0],["1984-06-08",240.35000610351562,240.35000610351562,240.35000610351562,240.35000610351562,0],["1984-06-11",238.1199951171875,238.1199951171875,238.1199951171875,238.1199951171875,0],["1984-06-12",237.0399932861328,237.0399932861328,237.0399932861328,237.0399932861328,0],["1984-06-13",237.77999877929688,237.77999877929688,237.77999877929688,237.77999877929688,0],["1984-06-14",235.6199951171875,235.6199951171875,235.6199951171875,235.6199951171875,0],["1984-06-15",235.63999938964844,235.63999938964844,235.63999938964844,235.63999938964844,0],["1984-06-18",236.82000732421875,236.82000732421875,236.82000732421875,236.82000732421875,0],["1984-06-19",237.8699951171875,237.8699951171875,237.8699951171875,237.8699951171875,0],["1984-06-20",238.35000610351562,238.35000610351562,238.35000610351562,238.35000610351562,0],["1984-06-21",239.75,239.75,239.75,239.75,0],["1984-06-22",241.11000061035156,241.11000061035156,241.11000061035156,241.11000061035156,0],["1984-06-25",240.85000610351562,240.85000610351562,240.85000610351562,240.85000610351562,0],["1984-06-26",238.8800048828125,238.8800048828125,238.8800048828125,238.8800048828125,0],["1984-06-27",237.1999969482422,237.1999969482422,237.1999969482422,237.1999969482422,0],["1984-06-28",238.32000732421875,238.32000732421875,238.32000732421875,238.32000732421875,0],["1984-06-29",239.64999389648438,239.64999389648438,239.64999389648438,239.64999389648438,0],["1984-07-02",237.91000366210938,237.91000366210938,237.91000366210938,237.91000366210938,0],["1984-07-03",238.2899932861328,238.2899932861328,238.2899932861328,238.2899932861328,0],["1984-07-05",237.8300018310547,237.8300018310547,237.8300018310547,237.8300018310547,0],["1984-07-06",236.72000122070312,236.72000122070312,236.72000122070312,236.72000122070312,0],["1984-07-09",236.99000549316406,236.99000549316406,236.99000549316406,236.99000549316406,0],["1984-07-10",236.25,236.25,236.25,236.25,0],["1984-07-11",234.82000732421875,234.82000732421875,234.82000732421875,234.82000732421875,0],["1984-07-12",234.22000122070312,234.22000122070312,234.22000122070312,234.22000122070312,0],["1984-07-13",234.6699981689453,234.6699981689453,234.6699981689453,234.6699981689453,0],["1984-07-16",233.69000244140625,233.69000244140625,233.69000244140625,233.69000244140625,0],["1984-07-17",233.5,233.5,233.5,233.5,0],["1984-07-18",232.22999572753906,232.22999572753906,232.22999572753906,232.22999572753906,0],["1984-07-19",230.88999938964844,230.88999938964844,230.88999938964844,230.88999938964844,0],["1984-07-20",229.3699951171875,229.3699951171875,229.3699951171875,229.3699951171875,0],["1984-07-23",227.05999755859375,227.05999755859375,227.05999755859375,227.05999755859375,0],["1984-07-24",225.72999572753906,225.72999572753906,225.72999572753906,225.72999572753906,0],["1984-07-25",225.3000030517578,225.3000030517578,225.3000030517578,225.3000030517578,0],["1984-07-26",227.05999755859375,227.05999755859375,227.05999755859375,227.05999755859375,0],["1984-07-27",229.3000030517578,229.3000030517578,229.3000030517578,229.3000030517578,0],["1984-07-30",228.9499969482422,228.9499969482422,228.9499969482422,228.9499969482422,0],["1984-07-31",229.6999969482422,229.6999969482422,229.6999969482422,229.6999969482422,0],["1984-08-01",233.35000610351562,233.35000610351562,233.35000610351562,233.35000610351562,0],["1984-08-02",238.8699951171875,238.8699951171875,238.8699951171875,238.8699951171875,0],["1984-08-03",246.24000549316406,246.24000549316406,246.24000549316406,246.24000549316406,0],["1984-08-06",249.27000427246094,249.27000427246094,249.27000427246094,249.27000427246094,0],["1984-08-07",249.08999633789062,249.08999633789062,249.08999633789062,249.08999633789062,0],["1984-08-08",248.02000427246094,248.02000427246094,248.02000427246094,248.02000427246094,0],["1984-08-09",250.3300018310547,250.3300018310547,250.3300018310547,250.3300018310547,0],["1984-08-10",252.42999267578125,252.42999267578125,252.42999267578125,252.42999267578125,0],["1984-08-13",251.35000610351562,251.35000610351562,251.35000610351562,251.35000610351562,0],["1984-08-14",250.6300048828125,250.6300048828125,250.6300048828125,250.6300048828125,0],["1984-08-15",249.6999969482422,249.6999969482422,249.6999969482422,249.6999969482422,0],["1984-08-16",250.3300018310547,250.3300018310547,250.3300018310547,250.3300018310547,0],["1984-08-17",250.3699951171875,250.3699951171875,250.3699951171875,250.3699951171875,0],["1984-08-20",250.22000122070312,250.22000122070312,250.22000122070312,250.22000122070312,0],["1984-08-21",253.3300018310547,253.3300018310547,253.3300018310547,253.3300018310547,0],["1984-08-22",253.86000061035156,253.86000061035156,253.86000061035156,253.86000061035156,0],["1984-08-23",254.1199951171875,254.1199951171875,254.1199951171875,254.1199951171875,0],["1984-08-24",254.77999877929688,254.77999877929688,254.77999877929688,254.77999877929688,0],["1984-08-27",253.2899932861328,253.2899932861328,253.2899932861328,253.2899932861328,0],["1984-08-28",254.3699951171875,254.3699951171875,254.3699951171875,254.3699951171875,0],["1984-08-29",254.80999755859375,254.80999755859375,254.80999755859375,254.80999755859375,0],["1984-08-30",254.55999755859375,254.55999755859375,254.55999755859375,254.55999755859375,0],["1984-08-31",254.63999938964844,254.63999938964844,254.63999938964844,254.63999938964844,0],["1984-09-04",251.38999938964844,251.38999938964844,251.38999938964844,251.38999938964844,0],["1984-09-05",250.61000061035156,250.61000061035156,250.61000061035156,250.61000061035156,0],["1984-09-06",252.22000122070312,252.22000122070312,252.22000122070312,252.22000122070312,0],["1984-09-07",251.67999267578125,251.67999267578125,251.67999267578125,251.67999267578125,0],["1984-09-10",250.52999877929688,250.52999877929688,250.52999877929688,250.52999877929688,0],["1984-09-11",251.8000030517578,251.8000030517578,251.8000030517578,251.8000030517578,0],["1984-09-12",251.4499969482422,251.4499969482422,251.4499969482422,251.4499969482422,0],["1984-09-13",253.33999633789062,253.33999633789062,253.33999633789062,253.33999633789062,0],["1984-09-14",255.60000610351562,255.60000610351562,255.60000610351562,255.60000610351562,0],["1984-09-17",255.38999938964844,255.38999938964844,255.38999938964844,255.38999938964844,0],["1984-09-18",253.99000549316406,253.99000549316406,253.99000549316406,253.99000549316406,0],["1984-09-19",253.00999450683594,253.00999450683594,253.00999450683594,253.00999450683594,0],["1984-09-20",253.1300048828125,253.1300048828125,253.1300048828125,253.1300048828125,0],["1984-09-21",252.67999267578125,252.67999267578125,252.67999267578125,252.67999267578125,0],["1984-09-24",250.8000030517578,250.8000030517578,250.8000030517578,250.8000030517578,0],["1984-09-25",250.00999450683594,250.00999450683594,250.00999450683594,250.00999450683594,0],["1984-09-26",250.22999572753906,250.22999572753906,250.22999572753906,250.22999572753906,0],["1984-09-27",250.2899932861328,250.2899932861328,250.2899932861328,250.2899932861328,0],["1984-09-28",249.94000244140625,249.94000244140625,249.94000244140625,249.94000244140625,0],["1984-10-01",247.86000061035156,247.86000061035156,247.86000061035156,247.86000061035156,0],["1984-10-02",246.10000610351562,246.10000610351562,246.10000610351562,246.10000610351562,0],["1984-10-03",244.80999755859375,244.80999755859375,244.80999755859375,244.80999755859375,0],["1984-10-04",245.1999969482422,245.1999969482422,245.1999969482422,245.1999969482422,0],["1984-10-05",245.4600067138672,245.4600067138672,245.4600067138672,245.4600067138672,0],["1984-10-08",244.55999755859375,244.55999755859375,244.55999755859375,244.55999755859375,0],["1984-10-09",244.08999633789062,244.08999633789062,244.08999633789062,244.08999633789062,0],["1984-10-10",243.2899932861328,243.2899932861328,243.2899932861328,243.2899932861328,0],["1984-10-11",244.1999969482422,244.6999969482422,244.1999969482422,244.6999969482422,0],["1984-10-12",245.5,246.1999969482422,245.5,246.1999969482422,0],["1984-10-15",246.8000030517578,247.6999969482422,246.8000030517578,247.6999969482422,0],["1984-10-16",247.8000030517578,247.89999389648438,247.10000610351562,247.3000030517578,0],["1984-10-17",247.10000610351562,247.10000610351562,246.8000030517578,247.10000610351562,0],["1984-10-18",247.5,249.8000030517578,247.3000030517578,249.8000030517578,0],["1984-10-19",252.1999969482422,252.1999969482422,251.1999969482422,251.1999969482422,0],["1984-10-22",250.6999969482422,251.10000610351562,250.5,250.60000610351562,0],["1984-10-23",251.10000610351562,251.10000610351562,250.5,250.60000610351562,0],["1984-10-24",250.6999969482422,250.8000030517578,250.39999389648438,250.8000030517578,0],["1984-10-25",250.3000030517578,250.3000030517578,249.0,249.0,0],["1984-10-26",247.6999969482422,247.6999969482422,247.3000030517578,247.39999389648438,0],["1984-10-29",247.0,247.0,246.39999389648438,246.5,0],["1984-10-30",246.89999389648438,247.5,246.89999389648438,247.5,0],["1984-10-31",247.5,247.60000610351562,247.0,247.0,0],["1984-11-01",247.10000610351562,248.0,247.10000610351562,248.0,0],["1984-11-02",248.0,248.39999389648438,248.0,248.0,0],["1984-11-05",247.8000030517578,248.39999389648438,247.60000610351562,248.39999389648438,0],["1984-11-06",249.1999969482422,250.5,249.1999969482422,250.5,0],["1984-11-07",250.5,250.5,249.8000030517578,249.8000030517578,0],["1984-11-08",249.39999389648438,249.60000610351562,249.39999389648438,249.5,0],["1984-11-09",250.0,250.3000030517578,249.5,249.5,0],["1984-11-12",249.1999969482422,249.3000030517578,248.8000030517578,249.3000030517578,0],["1984-11-13",249.3000030517578,249.3000030517578,247.8000030517578,247.8000030517578,0],["1984-11-14",247.1999969482422,247.1999969482422,246.8000030517578,247.0,0],["1984-11-15",246.5,246.5,246.0,246.0,0],["1984-11-16",246.10000610351562,246.10000610351562,245.10000610351562,245.10000610351562,0],["1984-11-19",244.1999969482422,244.1999969482422,242.89999389648438,242.89999389648438,0],["1984-11-20",242.89999389648438,243.3000030517578,242.8000030517578,243.1999969482422,0],["1984-11-21",242.6999969482422,243.0,242.39999389648438,243.0,0],["1984-11-23",244.1999969482422,245.3000030517578,244.1999969482422,245.3000030517578,0],["1984-11-26",245.8000030517578,245.8000030517578,244.89999389648438,244.89999389648438,0],["1984-11-27",244.60000610351562,252.3000030517578,244.60000610351562,252.3000030517578,0],["1984-11-28",246.0,250.6999969482422,245.1999969482422,250.6999969482422,0],["1984-11-29",244.3000030517578,244.3000030517578,243.5,243.5,0],["1984-11-30",242.89999389648438,242.89999389648438,242.39999389648438,242.39999389648438,0],["1984-12-03",241.89999389648438,246.89999389648438,240.6999969482422,240.89999389648438,0],["1984-12-04",241.10000610351562,241.1999969482422,240.8000030517578,240.8000030517578,0],["1984-12-05",240.3000030517578,240.3000030517578,238.6999969482422,238.6999969482422,0],["1984-12-06",238.39999389648438,239.0,238.39999389648438,238.89999389648438,0],["1984-12-07",239.60000610351562,239.60000610351562,239.3000030517578,239.3000030517578,0],["1984-12-10",238.1999969482422,250.1999969482422,237.6999969482422,250.1999969482422,0],["1984-12-11",238.60000610351562,238.8000030517578,238.5,238.8000030517578,0],["1984-12-12",238.89999389648438,238.89999389648438,238.39999389648438,238.5,0],["1984-12-13",238.10000610351562,238.39999389648438,238.10000610351562,238.10000610351562,0],["1984-12-14",238.0,239.0,238.0,239.0,0],["1984-12-17",238.6999969482422,238.6999969482422,238.3000030517578,238.5,0],["1984-12-18",240.39999389648438,243.3000030517578,240.39999389648438,243.3000030517578,0],["1984-12-19",245.3000030517578,245.39999389648438,244.89999389648438,245.39999389648438,0],["1984-12-20",244.89999389648438,244.89999389648438,244.39999389648438,244.5,0],["1984-12-21",244.3000030517578,244.8000030517578,243.6999969482422,244.8000030517578,0],["1984-12-24",245.10000610351562,245.8000030517578,245.10000610351562,245.8000030517578,0],["1984-12-26",246.0,246.60000610351562,245.8000030517578,246.60000610351562,0],["1984-12-27",246.10000610351562,246.10000610351562,245.39999389648438,245.39999389648438,0],["1984-12-28",245.3000030517578,245.89999389648438,245.3000030517578,245.89999389648438,0],["1984-12-31",246.1999969482422,247.10000610351562,246.1999969482422,247.10000610351562,0],["1985-01-02",247.10000610351562,247.10000610351562,245.89999389648438,245.89999389648438,0],["1985-01-03",246.0,246.6999969482422,246.0,246.39999389648438,0],["1985-01-04",246.10000610351562,246.10000610351562,245.8000030517578,246.10000610351562,0],["1985-01-07",246.0,246.1999969482422,245.89999389648438,245.89999389648438,0],["1985-01-08",246.10000610351562,246.39999389648438,246.0,246.0,0],["1985-01-09",246.10000610351562,247.3000030517578,246.10000610351562,247.3000030517578,0],["1985-01-10",247.89999389648438,250.6999969482422,247.89999389648438,250.6999969482422,0],["1985-01-11",251.6999969482422,252.1999969482422,251.60000610351562,252.1999969482422,0],["1985-01-14",252.6999969482422,255.5,252.6999969482422,255.5,0],["1985-01-15",257.29998779296875,258.0,257.29998779296875,257.79998779296875,0],["1985-01-16",259.1000061035156,260.20001220703125,259.1000061035156,260.20001220703125,0],["1985-01-17",260.6000061035156,261.20001220703125,260.5,261.20001220703125,0],["1985-01-18",262.1000061035156,263.1000061035156,262.0,263.1000061035156,0],["1985-01-21",263.8999938964844,266.3999938964844,263.8999938964844,266.3999938964844,0],["1985-01-22",268.3999938964844,269.0,268.3999938964844,268.3999938964844,0],["1985-01-23",268.79998779296875,270.70001220703125,268.79998779296875,270.70001220703125,0],["1985-01-24",272.0,272.8999938964844,272.0,272.29998779296875,0],["1985-01-25",272.6000061035156,274.0,272.5,274.0,0],["1985-01-28",275.0,275.6000061035156,274.6000061035156,275.0,0],["1985-01-29",274.79998779296875,276.20001220703125,274.79998779296875,276.20001220703125,0],["1985-01-30",278.70001220703125,278.79998779296875,278.3999938964844,278.6000061035156,0],["1985-01-31",278.20001220703125,278.8999938964844,278.20001220703125,278.70001220703125,0],["1985-02-01",277.8999938964844,278.5,277.8999938964844,278.3999938964844,0],["1985-02-04",278.79998779296875,280.79998779296875,278.79998779296875,280.79998779296875,0],["1985-02-05",281.79998779296875,282.70001220703125,281.79998779296875,282.6000061035156,0],["1985-02-06",283.79998779296875,284.70001220703125,283.79998779296875,284.5,0],["1985-02-07",285.5,287.1000061035156,285.5,287.1000061035156,0],["1985-02-08",287.79998779296875,288.3999938964844,287.6000061035156,288.3999938964844,0],["1985-02-11",288.6000061035156,288.6000061035156,287.1000061035156,287.3999938964844,0],["1985-02-12",286.29998779296875,286.79998779296875,286.29998779296875,286.6000061035156,0],["1985-02-13",286.70001220703125,288.29998779296875,286.3999938964844,288.29998779296875,0],["1985-02-14",289.1000061035156,289.29998779296875,288.3999938964844,288.3999938964844,0],["1985-02-15",288.1000061035156,288.3999938964844,287.70001220703125,287.70001220703125,0],["1985-02-19",286.6000061035156,287.1000061035156,286.6000061035156,286.8999938964844,0],["1985-02-20",286.70001220703125,287.6000061035156,286.70001220703125,287.29998779296875,0],["1985-02-21",287.20001220703125,287.20001220703125,286.8999938964844,287.0,0],["1985-02-22",286.8999938964844,286.8999938964844,286.0,286.20001220703125,0],["1985-02-25",284.70001220703125,284.70001220703125,283.5,284.0,0],["1985-02-26",284.0,285.0,283.70001220703125,285.0,0],["1985-02-27",285.29998779296875,285.29998779296875,284.1000061035156,284.1000061035156,0],["1985-02-28",283.70001220703125,284.20001220703125,283.70001220703125,284.20001220703125,0],["1985-03-01",285.1000061035156,287.20001220703125,285.1000061035156,287.20001220703125,0],["1985-03-04",287.6000061035156,287.79998779296875,287.0,287.1000061035156,0],["1985-03-05",287.29998779296875,287.5,286.6000061035156,287.1000061035156,0],["1985-03-06",286.8999938964844,287.5,285.3999938964844,285.5,0],["1985-03-07",283.8999938964844,285.3999938964844,282.79998779296875,283.20001220703125,0],["1985-03-08",282.3999938964844,283.20001220703125,282.20001220703125,282.3999938964844,0],["1985-03-11",281.8999938964844,282.3999938964844,280.8999938964844,281.20001220703125,0],["1985-03-12",280.8999938964844,281.5,280.6000061035156,281.3999938964844,0],["1985-03-13",281.0,281.5,278.0,278.20001220703125,0],["1985-03-14",277.0,278.20001220703125,276.8999938964844,277.5,0],["1985-03-15",277.5,278.29998779296875,277.3999938964844,278.0,0],["1985-03-18",278.29998779296875,278.5,277.1000061035156,277.1000061035156,0],["1985-03-19",277.20001220703125,279.0,277.1000061035156,278.8999938964844,0],["1985-03-20",279.0,279.3999938964844,278.20001220703125,278.79998779296875,0],["1985-03-21",279.1000061035156,279.3999938964844,278.70001220703125,279.0,0],["1985-03-22",279.29998779296875,279.6000061035156,278.70001220703125,278.8999938964844,0],["1985-03-25",277.70001220703125,278.8999938964844,276.1000061035156,276.29998779296875,0],["1985-03-26",276.29998779296875,276.3999938964844,275.6000061035156,276.20001220703125,0],["1985-03-27",277.1000061035156,277.79998779296875,276.20001220703125,277.6000061035156,0],["1985-03-28",278.29998779296875,278.6000061035156,277.6000061035156,278.20001220703125,0],["1985-03-29",278.29998779296875,279.20001220703125,278.20001220703125,279.20001220703125,0],["1985-04-01",279.5,280.3999938964844,279.20001220703125,280.29998779296875,0],["1985-04-02",280.8999938964844,281.1000061035156,279.6000061035156,279.70001220703125,0],["1985-04-03",279.29998779296875,279.79998779296875,277.5,277.8999938964844,0],["1985-04-04",277.3999938964844,278.0,276.79998779296875,277.3999938964844,0],["1985-04-08",277.0,277.8999938964844,276.29998779296875,276.5,0],["1985-04-09",276.3999938964844,276.79998779296875,276.20001220703125,276.6000061035156,0],["1985-04-10",277.70001220703125,279.0,276.6000061035156,278.79998779296875,0],["1985-04-11",280.1000061035156,280.70001220703125,278.79998779296875,280.1000061035156,0],["1985-04-12",280.3999938964844,280.70001220703125,280.1000061035156,280.6000061035156,0],["1985-04-15",280.70001220703125,281.20001220703125,280.6000061035156,281.1000061035156,0],["1985-04-16",281.6000061035156,282.29998779296875,281.1000061035156,282.29998779296875,0],["1985-04-17",282.8999938964844,283.3999938964844,282.29998779296875,283.29998779296875,0],["1985-04-18",283.8999938964844,284.0,283.0,283.1000061035156,0],["1985-04-19",282.70001220703125,283.1000061035156,282.29998779296875,282.79998779296875,0],["1985-04-22",282.3999938964844,282.79998779296875,281.20001220703125,281.79998779296875,0],["1985-04-23",281.3999938964844,282.6000061035156,281.29998779296875,282.6000061035156,0],["1985-04-24",283.1000061035156,283.3999938964844,282.6000061035156,283.1000061035156,0],["1985-04-25",283.1000061035156,284.0,282.8999938964844,284.0,0],["1985-04-26",284.70001220703125,284.79998779296875,284.0,284.1000061035156,0],["1985-04-29",283.6000061035156,284.1000061035156,282.0,282.1000061035156,0],["1985-04-30",281.1000061035156,282.1000061035156,279.79998779296875,280.6000061035156,0],["1985-05-01",280.5,280.70001220703125,279.5,279.6000061035156,0],["1985-05-02",279.29998779296875,279.6000061035156,278.79998779296875,279.0,0],["1985-05-03",279.29998779296875,280.29998779296875,279.0,280.29998779296875,0],["1985-05-06",280.3999938964844,280.5,279.70001220703125,279.8999938964844,0],["1985-05-07",280.20001220703125,281.1000061035156,279.8999938964844,280.8999938964844,0],["1985-05-08",280.8999938964844,281.1000061035156,280.5,281.1000061035156,0],["1985-05-09",281.8999938964844,283.29998779296875,281.0,283.29998779296875,0],["1985-05-10",285.29998779296875,287.5,283.29998779296875,287.5,0],["1985-05-13",288.0,288.20001220703125,287.5,288.1000061035156,0],["1985-05-14",288.3999938964844,288.6000061035156,287.1000061035156,287.70001220703125,0],["1985-05-15",287.79998779296875,289.0,287.6000061035156,288.5,0],["1985-05-16",288.70001220703125,289.79998779296875,288.29998779296875,289.79998779296875,0],["1985-05-17",290.1000061035156,291.70001220703125,289.70001220703125,291.70001220703125,0],["1985-05-20",294.0,294.70001220703125,294.0,294.5,0],["1985-05-21",293.8999938964844,294.79998779296875,293.79998779296875,293.8999938964844,0],["1985-05-22",293.29998779296875,294.20001220703125,292.6000061035156,293.0,0],["1985-05-23",292.8999938964844,293.1000061035156,291.8999938964844,292.20001220703125,0],["1985-05-24",291.79998779296875,292.20001220703125,291.6000061035156,292.1000061035156,0],["1985-05-28",292.1000061035156,292.6000061035156,290.70001220703125,290.8999938964844,0],["1985-05-29",290.70001220703125,291.0,290.29998779296875,290.6000061035156,0],["1985-05-30",290.6000061035156,290.8999938964844,289.5,289.8999938964844,0],["1985-05-31",289.8999938964844,290.79998779296875,289.79998779296875,290.79998779296875,0],["1985-06-03",291.3999938964844,291.79998779296875,290.3999938964844,290.6000061035156,0],["1985-06-04",290.29998779296875,291.1000061035156,290.1000061035156,291.0,0],["1985-06-05",291.70001220703125,291.8999938964844,291.0,291.79998779296875,0],["1985-06-06",291.1000061035156,291.8999938964844,290.8999938964844,291.8999938964844,0],["1985-06-07",291.8999938964844,292.20001220703125,290.8999938964844,291.0,0],["1985-06-10",290.5,291.1000061035156,290.1000061035156,290.70001220703125,0],["1985-06-11",291.29998779296875,291.3999938964844,290.29998779296875,290.5,0],["1985-06-12",290.1000061035156,290.70001220703125,289.6000061035156,289.70001220703125,0],["1985-06-13",288.79998779296875,289.70001220703125,286.70001220703125,286.8999938964844,0],["1985-06-14",286.8999938964844,288.0,286.79998779296875,288.0,0],["1985-06-17",287.5,288.1000061035156,286.8999938964844,287.3999938964844,0],["1985-06-18",287.8999938964844,288.1000061035156,287.29998779296875,287.8999938964844,0],["1985-06-19",288.29998779296875,288.70001220703125,287.8999938964844,288.20001220703125,0],["1985-06-20",287.79998779296875,288.29998779296875,287.0,287.3999938964844,0],["1985-06-21",287.5,288.70001220703125,287.20001220703125,288.70001220703125,0],["1985-06-24",288.3999938964844,290.1000061035156,288.20001220703125,290.0,0],["1985-06-25",291.1000061035156,292.79998779296875,290.0,292.29998779296875,0],["1985-06-26",293.0,293.3999938964844,292.29998779296875,293.3999938964844,0],["1985-06-27",294.3999938964844,295.3999938964844,293.3999938964844,295.29998779296875,0],["1985-06-28",295.6000061035156,296.20001220703125,295.29998779296875,296.20001220703125,0],["1985-07-01",295.8999938964844,296.5,295.5,296.5,0],["1985-07-02",297.0,297.29998779296875,296.3999938964844,296.8999938964844,0],["1985-07-03",297.0,297.3999938964844,296.79998779296875,297.29998779296875,0],["1985-07-05",297.79998779296875,298.70001220703125,297.29998779296875,298.6000061035156,0],["1985-07-08",298.29998779296875,298.70001220703125,297.5,297.79998779296875,0],["1985-07-09",297.70001220703125,298.0,296.70001220703125,297.20001220703125,0],["1985-07-10",297.6000061035156,298.5,297.1000061035156,298.5,0],["1985-07-11",299.5,300.5,298.5,300.5,0],["1985-07-12",301.20001220703125,302.3999938964844,300.5,302.3999938964844,0],["1985-07-15",302.0,303.20001220703125,301.79998779296875,303.0,0],["1985-07-16",303.70001220703125,305.20001220703125,303.0,305.20001220703125,0],["1985-07-17",307.1000061035156,307.8999938964844,305.20001220703125,307.79998779296875,0],["1985-07-18",307.20001220703125,307.8999938964844,306.70001220703125,306.8999938964844,0],["1985-07-19",306.79998779296875,307.79998779296875,306.70001220703125,307.79998779296875,0],["1985-07-22",306.8999938964844,307.79998779296875,306.29998779296875,306.79998779296875,0],["1985-07-23",307.3999938964844,307.8999938964844,306.1000061035156,306.20001220703125,0],["1985-07-24",305.0,305.3999938964844,302.8999938964844,303.70001220703125,0],["1985-07-25",303.70001220703125,304.6000061035156,303.6000061035156,304.3999938964844,0],["1985-07-26",304.5,304.6000061035156,304.20001220703125,304.6000061035156,0],["1985-07-29",303.6000061035156,304.70001220703125,300.8999938964844,300.8999938964844,0],["1985-07-30",300.6000061035156,300.8999938964844,300.1000061035156,300.6000061035156,0],["1985-07-31",301.0,301.29998779296875,300.1000061035156,301.29998779296875,0],["1985-08-01",302.6000061035156,304.1000061035156,301.20001220703125,304.0,0],["1985-08-02",304.29998779296875,304.6000061035156,304.0,304.5,0],["1985-08-05",303.20001220703125,304.5,301.79998779296875,302.1000061035156,0],["1985-08-06",302.1000061035156,302.3999938964844,300.20001220703125,300.20001220703125,0],["1985-08-07",298.6000061035156,300.20001220703125,298.0,298.20001220703125,0],["1985-08-08",298.3999938964844,298.70001220703125,297.79998779296875,298.70001220703125,0],["1985-08-09",299.1000061035156,299.20001220703125,298.6000061035156,299.1000061035156,0],["1985-08-12",298.6000061035156,299.29998779296875,298.29998779296875,298.29998779296875,0],["1985-08-13",298.20001220703125,298.3999938964844,296.79998779296875,297.0,0],["1985-08-14",297.1000061035156,297.70001220703125,296.8999938964844,297.6000061035156,0],["1985-08-15",298.20001220703125,298.29998779296875,297.29998779296875,297.6000061035156,0],["1985-08-16",297.0,297.70001220703125,296.3999938964844,296.5,0],["1985-08-19",296.20001220703125,296.5,295.6000061035156,295.6000061035156,0],["1985-08-20",296.1000061035156,296.3999938964844,295.6000061035156,296.3999938964844,0],["1985-08-21",296.8999938964844,297.70001220703125,296.3999938964844,297.70001220703125,0],["1985-08-22",297.79998779296875,297.8999938964844,296.70001220703125,296.8999938964844,0],["1985-08-23",296.79998779296875,296.8999938964844,296.5,296.70001220703125,0],["1985-08-26",296.20001220703125,296.79998779296875,296.0,296.29998779296875,0],["1985-08-27",295.79998779296875,296.29998779296875,295.6000061035156,296.0,0],["1985-08-28",296.3999938964844,297.0,295.1000061035156,297.0,0],["1985-08-29",297.1000061035156,297.29998779296875,296.8999938964844,297.29998779296875,0],["1985-08-30",297.20001220703125,297.70001220703125,297.0,297.70001220703125,0],["1985-09-03",297.29998779296875,297.70001220703125,296.20001220703125,296.6000061035156,0],["1985-09-04",296.29998779296875,296.70001220703125,295.3999938964844,295.6000061035156,0],["1985-09-05",295.20001220703125,295.70001220703125,295.0,295.29998779296875,0],["1985-09-06",295.5,296.20001220703125,295.29998779296875,296.20001220703125,0],["1985-09-09",295.70001220703125,296.29998779296875,295.6000061035156,296.1000061035156,0],["1985-09-10",296.20001220703125,296.29998779296875,294.29998779296875,294.5,0],["1985-09-11",293.3999938964844,294.5,291.1000061035156,291.3999938964844,0],["1985-09-12",290.1000061035156,291.3999938964844,289.6000061035156,289.8999938964844,0],["1985-09-13",289.29998779296875,289.8999938964844,286.8999938964844,287.20001220703125,0],["1985-09-16",286.3999938964844,287.20001220703125,285.20001220703125,285.3999938964844,0],["1985-09-17",285.0,285.3999938964844,280.79998779296875,281.1000061035156,0],["1985-09-18",279.8999938964844,281.1000061035156,279.5,281.0,0],["1985-09-19",281.70001220703125,283.6000061035156,281.0,283.6000061035156,0],["1985-09-20",284.8999938964844,285.0,283.6000061035156,284.3999938964844,0],["1985-09-23",285.8999938964844,286.20001220703125,284.29998779296875,286.1000061035156,0],["1985-09-24",285.5,286.1000061035156,283.8999938964844,284.1000061035156,0],["1985-09-25",283.29998779296875,284.1000061035156,281.5,281.79998779296875,0],["1985-09-26",280.29998779296875,281.79998779296875,279.5,280.20001220703125,0],["1985-09-30",280.5,280.70001220703125,279.79998779296875,280.29998779296875,0],["1985-10-01",280.6000061035156,281.79998779296875,280.29998779296875,281.79998779296875,0],["1985-10-02",282.1000061035156,282.5,281.0,281.20001220703125,0],["1985-10-03",280.70001220703125,281.5,280.5,281.3999938964844,0],["1985-10-04",280.6000061035156,281.3999938964844,280.1000061035156,280.5,0],["1985-10-07",279.29998779296875,280.5,278.0,278.29998779296875,0],["1985-10-08",277.29998779296875,278.29998779296875,276.6000061035156,277.0,0],["1985-10-09",277.8999938964844,278.5,277.0,278.29998779296875,0],["1985-10-10",277.8999938964844,279.3999938964844,277.79998779296875,279.3999938964844,0],["1985-10-11",279.8999938964844,281.79998779296875,279.3999938964844,281.79998779296875,0],["1985-10-14",282.5,284.29998779296875,281.79998779296875,284.29998779296875,0],["1985-10-15",285.29998779296875,285.3999938964844,284.29998779296875,285.0,0],["1985-10-16",285.70001220703125,286.70001220703125,284.8999938964844,286.70001220703125,0],["1985-10-17",287.3999938964844,288.6000061035156,286.70001220703125,288.29998779296875,0],["1985-10-18",288.6000061035156,288.70001220703125,288.0,288.3999938964844,0],["1985-10-21",288.29998779296875,288.5,287.70001220703125,287.70001220703125,0],["1985-10-22",287.79998779296875,288.70001220703125,287.5,288.5,0],["1985-10-23",289.29998779296875,289.79998779296875,288.5,289.79998779296875,0],["1985-10-24",290.3999938964844,290.8999938964844,289.79998779296875,290.6000061035156,0],["1985-10-25",290.0,290.70001220703125,289.20001220703125,289.5,0],["1985-10-28",288.70001220703125,289.5,288.6000061035156,289.20001220703125,0],["1985-10-29",290.0,291.20001220703125,289.20001220703125,291.1000061035156,0],["1985-10-30",291.79998779296875,292.29998779296875,291.1000061035156,292.29998779296875,0],["1985-10-31",292.79998779296875,292.79998779296875,292.0,292.5,0],["1985-11-01",293.0,294.20001220703125,292.5,294.1000061035156,0],["1985-11-04",294.70001220703125,295.1000061035156,294.0,294.20001220703125,0],["1985-11-05",295.29998779296875,295.29998779296875,295.1000061035156,295.29998779296875,0],["1985-11-06",296.29998779296875,296.79998779296875,295.29998779296875,296.70001220703125,0],["1985-11-07",297.3999938964844,297.6000061035156,296.70001220703125,297.5,0],["1985-11-08",298.0,300.1000061035156,297.5,300.0,0],["1985-11-11",300.5,302.3999938964844,300.0,302.29998779296875,0],["1985-11-12",303.5,304.6000061035156,302.29998779296875,304.3999938964844,0],["1985-11-13",304.0,304.6000061035156,303.6000061035156,303.8999938964844,0],["1985-11-14",303.79998779296875,305.20001220703125,303.5,305.20001220703125,0],["1985-11-15",305.79998779296875,306.5,305.20001220703125,306.20001220703125,0],["1985-11-18",306.1000061035156,306.29998779296875,305.79998779296875,306.1000061035156,0],["1985-11-19",307.0,307.29998779296875,306.1000061035156,306.8999938964844,0],["1985-11-20",307.1000061035156,307.29998779296875,306.79998779296875,307.0,0],["1985-11-21",308.1000061035156,309.29998779296875,307.0,309.29998779296875,0],["1985-11-22",310.20001220703125,310.8999938964844,309.20001220703125,310.79998779296875,0],["1985-11-25",310.1000061035156,311.0,309.3999938964844,309.79998779296875,0],["1985-11-26",309.6000061035156,310.70001220703125,309.5,310.5,0],["1985-11-27",311.6000061035156,313.0,310.3999938964844,313.0,0],["1985-11-29",313.70001220703125,314.0,313.20001220703125,314.0,0],["1985-12-02",313.8999938964844,314.3999938964844,312.70001220703125,313.0,0],["1985-12-03",312.70001220703125,313.20001220703125,312.29998779296875,313.1000061035156,0],["1985-12-04",313.8999938964844,316.70001220703125,313.1000061035156,316.70001220703125,0],["1985-12-05",318.20001220703125,319.6000061035156,316.79998779296875,318.20001220703125,0],["1985-12-06",316.6000061035156,318.20001220703125,316.3999938964844,316.6000061035156,0],["1985-12-09",316.79998779296875,317.1000061035156,316.3999938964844,316.8999938964844,0],["1985-12-10",316.79998779296875,317.5,316.6000061035156,317.29998779296875,0],["1985-12-11",317.70001220703125,318.8999938964844,317.29998779296875,318.8999938964844,0],["1985-12-12",320.3999938964844,320.70001220703125,318.8999938964844,320.6000061035156,0],["1985-12-13",322.1000061035156,324.1000061035156,320.6000061035156,324.0,0],["1985-12-16",324.70001220703125,325.6000061035156,324.0,325.20001220703125,0],["1985-12-17",323.8999938964844,325.20001220703125,323.1000061035156,323.29998779296875,0],["1985-12-18",323.20001220703125,323.3999938964844,322.20001220703125,322.5,0],["1985-12-19",322.3999938964844,322.70001220703125,322.20001220703125,322.70001220703125,0],["1985-12-20",322.79998779296875,323.29998779296875,322.5,323.1000061035156,0],["1985-12-23",322.5,323.20001220703125,321.1000061035156,321.6000061035156,0],["1985-12-24",320.3999938964844,321.6000061035156,319.70001220703125,320.20001220703125,0],["1985-12-26",320.20001220703125,320.29998779296875,319.70001220703125,320.29998779296875,0],["1985-12-27",321.79998779296875,322.79998779296875,320.79998779296875,322.79998779296875,0],["1985-12-30",323.0,323.20001220703125,322.20001220703125,323.1000061035156,0],["1985-12-31",323.6000061035156,324.8999938964844,323.20001220703125,324.8999938964844,0],["1986-01-02",325.0,325.6000061035156,324.79998779296875,325.0,0],["1986-01-03",325.20001220703125,325.70001220703125,324.79998779296875,325.70001220703125,0],["1986-01-06",325.5,326.20001220703125,325.29998779296875,326.0,0],["1986-01-07",327.5,329.79998779296875,326.0,329.70001220703125,0],["1986-01-08",331.20001220703125,331.70001220703125,328.1000061035156,328.1000061035156,0],["1986-01-09",325.5,327.8999938964844,322.1000061035156,323.0,0],["1986-01-10",324.3999938964844,324.79998779296875,323.0,324.3999938964844,0],["1986-01-13",323.79998779296875,324.29998779296875,323.6000061035156,324.20001220703125,0],["1986-01-14",325.20001220703125,325.6000061035156,324.20001220703125,324.79998779296875,0],["1986-01-15",325.8999938964844,328.20001220703125,324.70001220703125,328.20001220703125,0],["1986-01-16",328.8999938964844,330.1000061035156,328.6000061035156,330.0,0],["1986-01-17",330.29998779296875,331.1000061035156,330.0,330.70001220703125,0],["1986-01-20",329.1000061035156,330.70001220703125,329.0,329.5,0],["1986-01-21",329.5,330.0,328.0,328.5,0],["1986-01-22",328.5,329.0,326.70001220703125,326.79998779296875,0],["1986-01-23",325.8999938964844,326.79998779296875,325.70001220703125,326.70001220703125,0],["1986-01-24",327.6000061035156,328.8999938964844,326.70001220703125,328.8999938964844,0],["1986-01-27",329.3999938964844,330.29998779296875,328.79998779296875,330.20001220703125,0],["1986-01-28",331.3999938964844,332.70001220703125,330.20001220703125,332.6000061035156,0],["1986-01-29",334.79998779296875,335.79998779296875,332.70001220703125,334.70001220703125,0],["1986-01-30",334.8999938964844,335.29998779296875,334.20001220703125,334.29998779296875,0],["1986-01-31",334.3999938964844,335.79998779296875,333.8999938964844,335.79998779296875,0],["1986-02-03",336.1000061035156,337.5,335.79998779296875,337.5,0],["1986-02-04",338.6000061035156,339.20001220703125,337.20001220703125,337.8999938964844,0],["1986-02-05",338.20001220703125,338.8999938964844,337.70001220703125,338.8999938964844,0],["1986-02-06",339.70001220703125,340.8999938964844,338.79998779296875,340.79998779296875,0],["1986-02-07",340.1000061035156,342.20001220703125,339.70001220703125,342.20001220703125,0],["1986-02-10",343.20001220703125,344.1000061035156,342.20001220703125,344.0,0],["1986-02-11",344.3999938964844,345.29998779296875,344.20001220703125,344.8999938964844,0],["1986-02-12",345.5,346.29998779296875,344.8999938964844,346.29998779296875,0],["1986-02-13",346.8999938964844,348.0,346.29998779296875,347.8999938964844,0],["1986-02-14",348.79998779296875,350.20001220703125,347.8999938964844,350.20001220703125,0],["1986-02-18",350.79998779296875,352.3999938964844,350.20001220703125,352.3999938964844,0],["1986-02-19",353.20001220703125,353.29998779296875,352.0,352.1000061035156,0],["1986-02-20",352.1000061035156,353.20001220703125,351.6000061035156,353.1000061035156,0],["1986-02-21",355.6499938964844,355.6499938964844,355.6499938964844,355.6499938964844,0],["1986-02-24",355.70001220703125,356.29998779296875,355.29998779296875,355.29998779296875,0],["1986-02-25",355.3999938964844,355.6000061035156,354.0,354.8999938964844,0],["1986-02-26",355.0,355.6000061035156,354.6000061035156,355.29998779296875,0],["1986-02-27",355.8999938964844,358.1000061035156,355.29998779296875,358.1000061035156,0],["1986-02-28",359.5,359.79998779296875,359.20001220703125,359.5,0],["1986-03-03",360.0,360.5,359.5,359.79998779296875,0],["1986-03-04",360.8999938964844,362.1000061035156,359.79998779296875,362.0,0],["1986-03-05",360.0,361.0,359.1000061035156,359.79998779296875,0],["1986-03-06",360.8999938964844,361.70001220703125,359.79998779296875,361.5,0],["1986-03-07",362.3999938964844,362.5,361.5,362.20001220703125,0],["1986-03-10",363.20001220703125,364.0,362.29998779296875,363.8999938964844,0],["1986-03-11",365.29998779296875,367.5,363.8999938964844,367.3999938964844,0],["1986-03-12",368.8999938964844,370.29998779296875,367.29998779296875,369.70001220703125,0],["1986-03-13",369.29998779296875,370.3999938964844,368.70001220703125,370.3999938964844,0],["1986-03-14",371.1000061035156,371.8999938964844,370.3999938964844,371.79998779296875,0],["1986-03-17",370.20001220703125,371.8999938964844,369.20001220703125,370.0,0],["1986-03-18",371.0,371.5,370.0,371.5,0],["1986-03-19",372.3999938964844,372.70001220703125,371.5,371.70001220703125,0],["1986-03-20",372.70001220703125,372.79998779296875,371.70001220703125,372.70001220703125,0],["1986-03-21",373.1000061035156,373.6000061035156,372.20001220703125,372.6000061035156,0],["1986-03-24",372.29998779296875,372.6000061035156,370.20001220703125,370.70001220703125,0],["1986-03-25",369.79998779296875,370.79998779296875,368.8999938964844,369.29998779296875,0],["1986-03-26",369.70001220703125,370.6000061035156,369.20001220703125,370.6000061035156,0],["1986-03-27",372.29998779296875,373.5,370.6000061035156,373.29998779296875,0],["1986-03-31",373.8999938964844,374.70001220703125,373.20001220703125,374.70001220703125,0],["1986-04-01",375.79998779296875,375.79998779296875,373.8999938964844,374.20001220703125,0],["1986-04-02",372.3999938964844,374.20001220703125,372.1000061035156,374.1000061035156,0],["1986-04-03",375.1000061035156,376.1000061035156,374.1000061035156,374.5,0],["1986-04-04",373.79998779296875,374.6000061035156,372.1000061035156,372.20001220703125,0],["1986-04-07",370.0,372.29998779296875,368.0,369.1000061035156,0],["1986-04-08",370.79998779296875,373.1000061035156,369.1000061035156,373.1000061035156,0],["1986-04-09",374.6000061035156,375.20001220703125,373.1000061035156,374.20001220703125,0],["1986-04-10",374.70001220703125,377.20001220703125,374.20001220703125,377.20001220703125,0],["1986-04-11",379.20001220703125,379.29998779296875,377.20001220703125,378.8999938964844,0],["1986-04-14",379.3999938964844,380.79998779296875,378.8999938964844,380.79998779296875,0],["1986-04-15",381.1000061035156,381.70001220703125,380.29998779296875,381.70001220703125,0],["1986-04-16",384.6000061035156,387.70001220703125,381.79998779296875,387.6000061035156,0],["1986-04-17",388.79998779296875,390.1000061035156,387.70001220703125,390.0,0],["1986-04-18",390.1000061035156,390.79998779296875,390.0,390.1000061035156,0],["1986-04-21",390.3999938964844,391.29998779296875,390.0,391.0,0],["1986-04-22",392.20001220703125,392.3999938964844,390.20001220703125,390.5,0],["1986-04-23",389.3999938964844,390.5,388.29998779296875,389.1000061035156,0],["1986-04-24",390.0,391.6000061035156,389.1000061035156,391.5,0],["1986-04-25",392.29998779296875,392.5,391.5,392.29998779296875,0],["1986-04-28",392.5,393.0,390.70001220703125,391.3999938964844,0],["1986-04-29",391.5,392.0,388.79998779296875,389.20001220703125,0],["1986-04-30",387.29998779296875,389.29998779296875,383.1000061035156,383.20001220703125,0],["1986-05-01",383.20001220703125,383.20001220703125,381.5,381.70001220703125,0],["1986-05-02",383.0,383.79998779296875,381.70001220703125,383.20001220703125,0],["1986-05-05",384.29998779296875,386.1000061035156,383.20001220703125,386.0,0],["1986-05-06",386.79998779296875,387.20001220703125,386.0,386.29998779296875,0],["1986-05-07",385.79998779296875,386.29998779296875,384.0,385.29998779296875,0],["1986-05-08",386.5,387.5,385.3999938964844,387.3999938964844,0],["1986-05-09",387.29998779296875,389.1000061035156,386.79998779296875,389.1000061035156,0],["1986-05-12",388.70001220703125,389.20001220703125,387.79998779296875,388.1000061035156,0],["1986-05-13",387.29998779296875,388.20001220703125,386.0,386.70001220703125,0],["1986-05-14",387.5,387.70001220703125,386.0,387.29998779296875,0],["1986-05-15",387.5,387.6000061035156,385.3999938964844,385.6000061035156,0],["1986-05-16",384.70001220703125,386.1000061035156,384.20001220703125,384.70001220703125,0],["1986-05-19",384.20001220703125,385.0,383.6000061035156,383.70001220703125,0],["1986-05-20",383.5,385.29998779296875,383.20001220703125,385.29998779296875,0],["1986-05-21",386.6000061035156,386.70001220703125,385.20001220703125,386.1000061035156,0],["1986-05-22",386.79998779296875,389.70001220703125,386.0,389.6000061035156,0],["1986-05-23",390.8999938964844,392.0,389.6000061035156,391.8999938964844,0],["1986-05-27",393.29998779296875,394.8999938964844,391.8999938964844,394.8999938964844,0],["1986-05-28",396.6000061035156,397.20001220703125,395.0,397.20001220703125,0],["1986-05-29",396.8999938964844,398.1000061035156,396.3999938964844,398.0,0],["1986-05-30",398.79998779296875,400.3999938964844,398.0,400.20001220703125,0],["1986-06-02",400.70001220703125,401.29998779296875,399.29998779296875,399.3999938964844,0],["1986-06-03",398.6000061035156,399.5,398.29998779296875,399.5,0],["1986-06-04",400.0,400.79998779296875,398.5,399.1000061035156,0],["1986-06-05",399.3999938964844,400.0,399.1000061035156,400.0,0],["1986-06-06",400.6000061035156,400.79998779296875,400.0,400.29998779296875,0],["1986-06-09",398.79998779296875,400.3999938964844,394.6000061035156,394.70001220703125,0],["1986-06-10",392.8999938964844,394.79998779296875,391.79998779296875,392.79998779296875,0],["1986-06-11",393.70001220703125,395.5,392.79998779296875,395.3999938964844,0],["1986-06-12",396.20001220703125,396.8999938964844,395.5,396.5,0],["1986-06-13",398.20001220703125,399.70001220703125,396.6000061035156,399.6000061035156,0],["1986-06-16",399.6000061035156,400.5,398.20001220703125,398.5,0],["1986-06-17",398.8999938964844,399.3999938964844,396.20001220703125,396.29998779296875,0],["1986-06-18",394.79998779296875,396.3999938964844,393.8999938964844,395.20001220703125,0],["1986-06-19",395.8999938964844,397.0,395.20001220703125,396.3999938964844,0],["1986-06-20",396.0,396.8999938964844,395.8999938964844,396.8999938964844,0],["1986-06-23",396.8999938964844,397.5,396.5,396.79998779296875,0],["1986-06-24",397.70001220703125,399.0,396.79998779296875,398.8999938964844,0],["1986-06-25",401.5,402.6000061035156,399.6000061035156,402.20001220703125,0],["1986-06-26",402.20001220703125,402.8999938964844,402.0,402.8999938964844,0],["1986-06-27",403.1000061035156,403.6000061035156,402.8999938964844,403.6000061035156,0],["1986-06-30",404.20001220703125,405.5,403.5,405.5,0],["1986-07-01",407.0,407.79998779296875,405.5,407.6000061035156,0],["1986-07-02",408.29998779296875,409.6000061035156,407.6000061035156,409.5,0],["1986-07-03",410.0,411.20001220703125,409.5,411.20001220703125,0],["1986-07-07",409.0,411.29998779296875,400.8999938964844,401.0,0],["1986-07-08",394.20001220703125,400.8999938964844,389.79998779296875,390.70001220703125,0],["1986-07-09",391.3999938964844,393.5,390.6000061035156,393.3999938964844,0],["1986-07-10",393.20001220703125,394.70001220703125,390.8999938964844,392.0,0],["1986-07-11",392.3999938964844,392.8999938964844,391.29998779296875,391.6000061035156,0],["1986-07-14",388.1000061035156,391.6000061035156,384.6000061035156,384.79998779296875,0],["1986-07-15",382.8999938964844,384.79998779296875,378.20001220703125,378.70001220703125,0],["1986-07-16",380.0,380.79998779296875,378.70001220703125,379.70001220703125,0],["1986-07-17",380.8999938964844,381.70001220703125,379.70001220703125,381.6000061035156,0],["1986-07-18",380.3999938964844,381.79998779296875,379.6000061035156,381.1000061035156,0],["1986-07-21",380.0,381.20001220703125,379.29998779296875,379.5,0],["1986-07-22",379.5,380.3999938964844,379.1000061035156,379.8999938964844,0],["1986-07-23",379.70001220703125,380.5,379.70001220703125,379.8999938964844,0],["1986-07-24",380.1000061035156,380.70001220703125,378.70001220703125,378.70001220703125,0],["1986-07-25",379.1000061035156,379.8999938964844,378.70001220703125,379.79998779296875,0],["1986-07-28",379.79998779296875,380.1000061035156,374.6000061035156,374.79998779296875,0],["1986-07-29",372.8999938964844,374.79998779296875,371.8999938964844,372.0,0],["1986-07-30",370.70001220703125,372.1000061035156,369.1000061035156,370.79998779296875,0],["1986-07-31",371.5,371.6000061035156,370.79998779296875,371.3999938964844,0],["1986-08-01",372.5,372.70001220703125,370.6000061035156,370.70001220703125,0],["1986-08-04",367.8999938964844,370.6000061035156,365.70001220703125,366.70001220703125,0],["1986-08-05",366.8999938964844,367.6000061035156,366.6000061035156,366.79998779296875,0],["1986-08-06",365.8999938964844,367.0,364.3999938964844,364.70001220703125,0],["1986-08-07",364.8999938964844,365.6000061035156,364.3999938964844,365.1000061035156,0],["1986-08-08",365.8999938964844,366.3999938964844,365.1000061035156,365.79998779296875,0],["1986-08-11",367.70001220703125,370.0,365.8999938964844,369.8999938964844,0],["1986-08-12",371.5,373.3999938964844,369.8999938964844,373.29998779296875,0],["1986-08-13",374.6000061035156,377.1000061035156,373.29998779296875,376.8999938964844,0],["1986-08-14",377.8999938964844,379.5,377.8999938964844,379.5,0],["1986-08-15",379.3999938964844,380.29998779296875,379.3999938964844,380.20001220703125,0],["1986-08-18",379.1000061035156,380.5,378.70001220703125,379.29998779296875,0],["1986-08-19",378.70001220703125,379.3999938964844,378.29998779296875,378.79998779296875,0],["1986-08-20",379.20001220703125,381.0,378.79998779296875,380.8999938964844,0],["1986-08-21",381.6000061035156,382.29998779296875,380.79998779296875,381.20001220703125,0],["1986-08-22",381.0,381.70001220703125,380.6000061035156,381.5,0],["1986-08-25",379.79998779296875,381.6000061035156,379.20001220703125,379.29998779296875,0],["1986-08-26",380.1000061035156,380.5,379.1000061035156,380.5,0],["1986-08-27",381.6000061035156,381.70001220703125,380.5,381.70001220703125,0],["1986-08-28",381.70001220703125,382.5,381.29998779296875,382.3999938964844,0],["1986-08-29",383.0,383.20001220703125,382.29998779296875,382.8999938964844,0],["1986-09-02",382.79998779296875,384.0,380.0,380.1000061035156,0],["1986-09-03",379.0,380.20001220703125,378.20001220703125,378.8999938964844,0],["1986-09-04",379.20001220703125,381.20001220703125,378.8999938964844,381.0,0],["1986-09-05",380.6000061035156,381.5,378.20001220703125,378.3999938964844,0],["1986-09-08",374.79998779296875,378.3999938964844,371.70001220703125,372.0,0],["1986-09-09",372.1000061035156,372.70001220703125,369.29998779296875,369.6000061035156,0],["1986-09-10",368.1000061035156,369.6000061035156,366.6000061035156,366.79998779296875,0],["1986-09-11",362.79998779296875,366.79998779296875,353.29998779296875,353.29998779296875,0],["1986-09-12",346.5,353.20001220703125,346.29998779296875,346.79998779296875,0],["1986-09-15",347.3999938964844,347.70001220703125,345.20001220703125,345.8999938964844,0],["1986-09-16",342.70001220703125,345.8999938964844,342.29998779296875,343.70001220703125,0],["1986-09-17",345.3999938964844,347.3999938964844,343.70001220703125,346.8999938964844,0],["1986-09-18",348.1000061035156,349.29998779296875,346.8999938964844,348.6000061035156,0],["1986-09-19",348.29998779296875,349.5,347.79998779296875,349.3999938964844,0],["1986-09-22",350.3999938964844,352.6000061035156,349.3999938964844,352.6000061035156,0],["1986-09-23",353.6000061035156,353.79998779296875,352.5,353.3999938964844,0],["1986-09-24",354.3999938964844,354.70001220703125,353.3999938964844,354.5,0],["1986-09-25",354.5,354.79998779296875,350.29998779296875,351.5,0],["1986-09-26",351.0,351.8999938964844,350.20001220703125,351.6000061035156,0],["1986-09-29",348.8999938964844,351.6000061035156,347.1000061035156,347.79998779296875,0],["1986-09-30",349.1000061035156,350.70001220703125,347.79998779296875,350.70001220703125,0],["1986-10-01",352.5,352.8999938964844,351.20001220703125,352.29998779296875,0],["1986-10-02",352.20001220703125,352.70001220703125,351.6000061035156,352.6000061035156,0],["1986-10-03",353.5,354.0,352.20001220703125,352.79998779296875,0],["1986-10-06",353.0,353.20001220703125,352.6000061035156,353.20001220703125,0],["1986-10-07",352.3999938964844,353.70001220703125,352.1000061035156,352.3999938964844,0],["1986-10-08",351.8999938964844,352.8999938964844,351.3999938964844,352.8999938964844,0],["1986-10-09",353.6000061035156,353.8999938964844,352.79998779296875,353.1000061035156,0],["1986-10-10",353.1000061035156,353.70001220703125,352.6000061035156,353.5,0],["1986-10-13",353.3999938964844,354.1000061035156,353.1000061035156,354.1000061035156,0],["1986-10-14",354.20001220703125,354.6000061035156,353.5,353.79998779296875,0],["1986-10-15",354.5,355.70001220703125,353.70001220703125,355.70001220703125,0],["1986-10-16",356.29998779296875,356.70001220703125,355.6000061035156,356.3999938964844,0],["1986-10-17",355.70001220703125,356.6000061035156,355.29998779296875,355.70001220703125,0],["1986-10-20",354.1000061035156,355.79998779296875,353.1000061035156,353.5,0],["1986-10-21",353.0,353.79998779296875,352.3999938964844,353.1000061035156,0],["1986-10-22",353.6000061035156,354.0,353.1000061035156,353.8999938964844,0],["1986-10-23",354.79998779296875,356.20001220703125,353.8999938964844,356.20001220703125,0],["1986-10-24",356.6000061035156,356.8999938964844,356.20001220703125,356.70001220703125,0],["1986-10-27",356.1000061035156,356.8999938964844,355.70001220703125,356.6000061035156,0],["1986-10-28",357.1000061035156,357.79998779296875,356.5,357.20001220703125,0],["1986-10-29",357.29998779296875,358.5,356.8999938964844,358.5,0],["1986-10-30",360.79998779296875,361.20001220703125,358.5,361.1000061035156,0],["1986-10-31",361.3999938964844,361.6000061035156,360.0,360.79998779296875,0],["1986-11-03",361.0,361.1000061035156,360.6000061035156,361.1000061035156,0],["1986-11-04",361.20001220703125,362.0,360.6000061035156,361.8999938964844,0],["1986-11-05",362.1000061035156,362.5,362.1000061035156,362.1000061035156,0],["1986-11-06",362.0,362.29998779296875,360.6000061035156,361.20001220703125,0],["1986-11-07",361.0,361.20001220703125,360.20001220703125,361.0,0],["1986-11-10",359.6000061035156,361.1000061035156,359.29998779296875,360.0,0],["1986-11-11",360.79998779296875,361.3999938964844,360.0,361.29998779296875,0],["1986-11-12",361.3999938964844,362.0,360.70001220703125,361.20001220703125,0],["1986-11-13",360.6000061035156,361.20001220703125,358.0,358.0,0],["1986-11-14",358.1000061035156,358.6000061035156,357.5,358.5,0],["1986-11-17",357.29998779296875,358.70001220703125,356.8999938964844,357.1000061035156,0],["1986-11-18",356.79998779296875,357.29998779296875,352.5,352.6000061035156,0],["1986-11-19",350.6000061035156,352.6000061035156,349.1000061035156,349.79998779296875,0],["1986-11-20",351.0,352.20001220703125,349.79998779296875,352.20001220703125,0],["1986-11-21",353.20001220703125,354.70001220703125,352.20001220703125,354.70001220703125,0],["1986-11-24",355.8999938964844,356.6000061035156,354.6000061035156,356.1000061035156,0],["1986-11-25",356.20001220703125,357.0,356.0,357.0,0],["1986-11-26",357.3999938964844,358.20001220703125,356.8999938964844,358.20001220703125,0],["1986-11-28",358.6000061035156,359.6000061035156,358.1000061035156,359.6000061035156,0],["1986-12-01",357.3999938964844,359.6000061035156,356.79998779296875,357.8999938964844,0],["1986-12-02",359.29998779296875,360.70001220703125,357.8999938964844,360.70001220703125,0],["1986-12-03",361.79998779296875,363.3999938964844,360.70001220703125,363.0,0],["1986-12-04",364.0,364.5,363.1000061035156,364.1000061035156,0],["1986-12-05",364.5,364.70001220703125,362.6000061035156,363.0,0],["1986-12-08",362.0,363.0,360.20001220703125,361.0,0],["1986-12-09",360.1000061035156,361.1000061035156,358.8999938964844,359.0,0],["1986-12-10",358.3999938964844,359.1000061035156,358.20001220703125,359.1000061035156,0],["1986-12-11",358.8999938964844,359.3999938964844,357.1000061035156,357.70001220703125,0],["1986-12-12",356.70001220703125,357.70001220703125,355.6000061035156,355.8999938964844,0],["1986-12-15",353.6000061035156,355.8999938964844,352.5,353.0,0],["1986-12-16",353.5,354.1000061035156,352.79998779296875,353.79998779296875,0],["1986-12-17",353.6000061035156,353.8999938964844,352.0,352.29998779296875,0],["1986-12-18",351.8999938964844,352.20001220703125,351.1000061035156,351.3999938964844,0],["1986-12-19",351.6000061035156,352.20001220703125,351.0,352.20001220703125,0],["1986-12-22",351.29998779296875,352.20001220703125,350.3999938964844,351.29998779296875,0],["1986-12-23",350.6000061035156,351.6000061035156,348.29998779296875,348.79998779296875,0],["1986-12-24",349.0,349.6000061035156,349.0,349.6000061035156,0],["1986-12-26",349.70001220703125,350.0,349.5,349.8999938964844,0],["1986-12-29",349.1000061035156,350.1000061035156,347.79998779296875,348.0,0],["1986-12-30",347.3999938964844,348.1000061035156,347.0,347.29998779296875,0],["1986-12-31",347.8999938964844,348.8999938964844,347.20001220703125,348.79998779296875,0],["1987-01-02",351.29998779296875,353.20001220703125,348.79998779296875,353.20001220703125,0],["1987-01-05",356.20001220703125,361.29998779296875,353.29998779296875,361.20001220703125,0],["1987-01-06",364.20001220703125,366.0,361.20001220703125,366.0,0],["1987-01-07",368.20001220703125,372.5,360.0,372.3999938964844,0],["1987-01-08",375.29998779296875,377.6000061035156,372.5,377.5,0],["1987-01-09",377.79998779296875,380.79998779296875,377.5,380.70001220703125,0],["1987-01-12",382.0,385.5,380.70001220703125,385.5,0],["1987-01-13",385.5,386.6000061035156,384.8999938964844,386.3999938964844,0],["1987-01-14",387.29998779296875,390.0,386.3999938964844,390.0,0],["1987-01-15",392.0,393.6000061035156,389.8999938964844,392.6000061035156,0],["1987-01-16",389.8999938964844,392.70001220703125,389.0,389.8999938964844,0],["1987-01-19",388.6000061035156,392.6000061035156,388.3999938964844,392.6000061035156,0],["1987-01-20",393.5,394.6000061035156,391.70001220703125,392.1000061035156,0],["1987-01-21",389.8999938964844,392.0,389.20001220703125,389.6000061035156,0],["1987-01-22",389.0,393.20001220703125,388.6000061035156,393.20001220703125,0],["1987-01-23",394.79998779296875,396.20001220703125,392.0,392.20001220703125,0],["1987-01-26",388.70001220703125,392.20001220703125,387.6000061035156,388.0,0],["1987-01-27",389.70001220703125,391.1000061035156,387.8999938964844,390.79998779296875,0],["1987-01-28",390.79998779296875,392.1000061035156,390.70001220703125,392.0,0],["1987-01-29",393.0,393.29998779296875,390.5,391.0,0],["1987-01-30",390.1000061035156,392.1000061035156,389.79998779296875,392.1000061035156,0],["1987-02-02",393.79998779296875,397.20001220703125,392.0,397.20001220703125,0],["1987-02-03",398.6000061035156,399.3999938964844,397.20001220703125,399.3999938964844,0],["1987-02-04",399.8999938964844,403.20001220703125,399.29998779296875,403.1000061035156,0],["1987-02-05",405.29998779296875,406.29998779296875,403.1000061035156,405.6000061035156,0],["1987-02-06",406.6000061035156,407.29998779296875,405.70001220703125,406.8999938964844,0],["1987-02-09",406.3999938964844,407.0,405.29998779296875,405.79998779296875,0],["1987-02-10",404.79998779296875,406.0,402.6000061035156,403.5,0],["1987-02-11",404.6000061035156,408.29998779296875,403.5,408.29998779296875,0],["1987-02-12",409.6000061035156,410.20001220703125,408.29998779296875,409.20001220703125,0],["1987-02-13",409.20001220703125,412.6000061035156,408.8999938964844,412.5,0],["1987-02-17",414.79998779296875,418.20001220703125,412.5,418.20001220703125,0],["1987-02-18",418.79998779296875,418.79998779296875,416.29998779296875,417.1000061035156,0],["1987-02-19",417.29998779296875,417.3999938964844,415.70001220703125,417.0,0],["1987-02-20",416.3999938964844,417.29998779296875,416.1000061035156,417.20001220703125,0],["1987-02-23",414.20001220703125,417.29998779296875,413.1000061035156,415.20001220703125,0],["1987-02-24",415.0,417.6000061035156,414.8999938964844,417.3999938964844,0],["1987-02-25",419.3999938964844,421.1000061035156,417.3999938964844,421.0,0],["1987-02-26",421.3999938964844,423.29998779296875,420.6000061035156,422.8999938964844,0],["1987-02-27",423.8999938964844,425.0,422.79998779296875,425.0,0],["1987-03-02",425.0,426.3999938964844,423.79998779296875,423.8999938964844,0],["1987-03-03",423.3999938964844,424.0,422.8999938964844,423.6000061035156,0],["1987-03-04",425.3999938964844,426.79998779296875,423.5,426.70001220703125,0],["1987-03-05",429.0,429.79998779296875,426.79998779296875,429.0,0],["1987-03-06",428.29998779296875,429.6000061035156,428.20001220703125,429.5,0],["1987-03-09",426.79998779296875,429.5,425.8999938964844,426.79998779296875,0],["1987-03-10",427.8999938964844,429.3999938964844,426.5,429.3999938964844,0],["1987-03-11",431.3999938964844,431.8999938964844,429.5,431.3999938964844,0],["1987-03-12",431.29998779296875,432.6000061035156,431.0,432.5,0],["1987-03-13",432.5,433.5,431.70001220703125,432.0,0],["1987-03-16",430.29998779296875,432.1000061035156,430.1000061035156,430.8999938964844,0],["1987-03-17",432.3999938964844,434.79998779296875,430.8999938964844,434.79998779296875,0],["1987-03-18",436.29998779296875,437.29998779296875,434.5,434.8999938964844,0],["1987-03-19",435.29998779296875,437.1000061035156,435.1000061035156,437.0,0],["1987-03-20",439.1000061035156,439.8999938964844,437.0,439.6000061035156,0],["1987-03-23",439.6000061035156,440.0,438.0,438.0,0],["1987-03-24",437.1000061035156,438.29998779296875,436.3999938964844,438.1000061035156,0],["1987-03-25",436.5,438.20001220703125,436.3999938964844,437.5,0],["1987-03-26",438.20001220703125,439.29998779296875,437.5,438.70001220703125,0],["1987-03-27",439.3999938964844,439.70001220703125,436.6000061035156,436.6000061035156,0],["1987-03-30",427.8999938964844,436.79998779296875,426.8999938964844,427.1000061035156,0],["1987-03-31",427.79998779296875,430.1000061035156,427.1000061035156,430.1000061035156,0],["1987-04-01",426.29998779296875,429.8999938964844,424.6000061035156,428.29998779296875,0],["1987-04-02",431.1000061035156,432.1000061035156,430.3999938964844,432.1000061035156,0],["1987-04-03",433.29998779296875,437.3999938964844,432.1000061035156,437.3999938964844,0],["1987-04-06",438.1000061035156,439.20001220703125,436.79998779296875,437.6000061035156,0],["1987-04-07",437.5,437.8999938964844,434.0,434.0,0],["1987-04-08",434.6000061035156,435.3999938964844,433.8999938964844,434.8999938964844,0],["1987-04-09",433.8999938964844,435.29998779296875,431.1000061035156,432.0,0],["1987-04-10",431.1000061035156,432.1000061035156,430.29998779296875,430.8999938964844,0],["1987-04-13",427.79998779296875,430.8999938964844,423.70001220703125,423.70001220703125,0],["1987-04-14",417.1000061035156,423.6000061035156,412.5,413.20001220703125,0],["1987-04-15",415.6000061035156,416.5,413.20001220703125,416.0,0],["1987-04-16",418.70001220703125,420.20001220703125,416.29998779296875,419.5,0],["1987-04-20",418.79998779296875,420.29998779296875,417.6000061035156,417.70001220703125,0],["1987-04-21",414.5,418.6000061035156,414.20001220703125,418.6000061035156,0],["1987-04-22",419.8999938964844,420.1000061035156,418.0,418.20001220703125,0],["1987-04-23",417.70001220703125,418.5,416.20001220703125,417.3999938964844,0],["1987-04-24",415.8999938964844,417.3999938964844,412.3999938964844,412.6000061035156,0],["1987-04-27",407.8999938964844,412.70001220703125,407.3999938964844,409.70001220703125,0],["1987-04-28",412.20001220703125,412.5,409.70001220703125,411.8999938964844,0],["1987-04-29",414.1000061035156,414.79998779296875,412.0,414.20001220703125,0],["1987-04-30",415.6000061035156,417.8999938964844,414.20001220703125,417.79998779296875,0],["1987-05-01",418.6000061035156,418.8999938964844,417.3999938964844,418.3999938964844,0],["1987-05-04",418.6000061035156,418.79998779296875,417.20001220703125,418.5,0],["1987-05-05",420.5,422.5,418.5,422.3999938964844,0],["1987-05-06",422.70001220703125,423.3999938964844,421.70001220703125,422.3999938964844,0],["1987-05-07",422.79998779296875,423.1000061035156,422.29998779296875,422.6000061035156,0],["1987-05-08",423.29998779296875,423.5,422.5,423.20001220703125,0],["1987-05-11",424.6000061035156,424.79998779296875,422.20001220703125,422.20001220703125,0],["1987-05-12",420.5,420.6000061035156,419.70001220703125,420.5,0],["1987-05-13",421.3999938964844,422.0,420.5,421.8999938964844,0],["1987-05-14",422.20001220703125,423.0,421.8999938964844,422.70001220703125,0],["1987-05-15",421.70001220703125,422.70001220703125,418.79998779296875,418.8999938964844,0],["1987-05-18",415.20001220703125,415.20001220703125,412.0,413.5,0],["1987-05-19",413.70001220703125,414.20001220703125,407.70001220703125,408.20001220703125,0],["1987-05-20",404.70001220703125,407.20001220703125,404.5,406.6000061035156,0],["1987-05-21",408.29998779296875,408.8999938964844,406.6000061035156,408.5,0],["1987-05-22",408.3999938964844,409.1000061035156,407.1000061035156,407.3999938964844,0],["1987-05-26",409.29998779296875,411.5,407.3999938964844,411.3999938964844,0],["1987-05-27",411.8999938964844,412.8999938964844,411.3999938964844,412.6000061035156,0],["1987-05-28",413.3999938964844,414.3999938964844,412.6000061035156,414.3999938964844,0],["1987-05-29",416.6000061035156,416.79998779296875,414.3999938964844,416.5,0],["1987-06-01",415.5,416.5,414.70001220703125,415.0,0],["1987-06-02",414.29998779296875,415.1000061035156,413.5,413.6000061035156,0],["1987-06-03",415.29998779296875,416.1000061035156,415.29998779296875,415.8999938964844,0],["1987-06-04",415.8999938964844,417.5,415.79998779296875,417.3999938964844,0],["1987-06-05",417.5,418.29998779296875,417.20001220703125,417.79998779296875,0],["1987-06-08",417.79998779296875,419.3999938964844,417.29998779296875,419.3999938964844,0],["1987-06-09",420.8999938964844,421.70001220703125,420.3999938964844,421.70001220703125,0],["1987-06-10",423.20001220703125,424.29998779296875,422.6000061035156,422.79998779296875,0],["1987-06-11",423.3999938964844,423.79998779296875,422.3999938964844,423.3999938964844,0],["1987-06-12",425.0,425.70001220703125,424.3999938964844,425.3999938964844,0],["1987-06-15",426.5,426.70001220703125,424.79998779296875,425.3999938964844,0],["1987-06-16",425.20001220703125,427.6000061035156,424.8999938964844,427.5,0],["1987-06-17",427.8999938964844,428.79998779296875,427.5,428.3999938964844,0],["1987-06-18",428.1000061035156,429.0,427.3999938964844,429.0,0],["1987-06-19",429.29998779296875,429.6000061035156,428.5,429.1000061035156,0],["1987-06-22",429.3999938964844,429.8999938964844,428.8999938964844,429.29998779296875,0],["1987-06-23",429.29998779296875,429.8999938964844,427.5,428.0,0],["1987-06-24",428.3999938964844,428.5,426.8999938964844,427.29998779296875,0],["1987-06-25",427.8999938964844,428.20001220703125,427.0,427.20001220703125,0],["1987-06-26",426.5,427.20001220703125,425.5,426.70001220703125,0],["1987-06-29",426.6000061035156,427.1000061035156,426.20001220703125,426.5,0],["1987-06-30",426.1000061035156,426.79998779296875,423.8999938964844,424.70001220703125,0],["1987-07-01",424.5,425.0,424.20001220703125,424.5,0],["1987-07-02",425.3999938964844,426.20001220703125,425.1000061035156,425.8999938964844,0],["1987-07-06",425.8999938964844,426.8999938964844,424.8999938964844,425.1000061035156,0],["1987-07-07",425.3999938964844,425.79998779296875,424.20001220703125,424.6000061035156,0],["1987-07-08",424.1000061035156,425.20001220703125,423.70001220703125,424.8999938964844,0],["1987-07-09",425.79998779296875,426.5,425.0,425.6000061035156,0],["1987-07-10",425.29998779296875,426.1000061035156,425.0,426.0,0],["1987-07-13",425.5,426.79998779296875,425.1000061035156,426.5,0],["1987-07-14",428.29998779296875,431.1000061035156,427.5,431.1000061035156,0],["1987-07-15",430.8999938964844,432.1000061035156,430.0,431.20001220703125,0],["1987-07-16",431.79998779296875,433.29998779296875,431.20001220703125,433.20001220703125,0],["1987-07-17",434.1000061035156,434.5,433.20001220703125,434.1000061035156,0],["1987-07-20",432.79998779296875,433.1000061035156,431.3999938964844,431.6000061035156,0],["1987-07-21",431.3999938964844,431.79998779296875,429.20001220703125,429.3999938964844,0],["1987-07-22",429.20001220703125,429.8999938964844,428.5,429.29998779296875,0],["1987-07-23",428.70001220703125,429.5,426.8999938964844,427.6000061035156,0],["1987-07-24",428.6000061035156,429.20001220703125,427.6000061035156,429.1000061035156,0],["1987-07-27",428.6000061035156,429.29998779296875,428.3999938964844,428.8999938964844,0],["1987-07-28",429.8999938964844,430.0,428.8999938964844,430.0,0],["1987-07-29",430.29998779296875,431.20001220703125,430.0,431.20001220703125,0],["1987-07-30",432.6000061035156,433.70001220703125,431.20001220703125,433.6000061035156,0],["1987-07-31",434.0,434.8999938964844,433.5,434.8999938964844,0],["1987-08-03",433.29998779296875,435.0,433.0,433.1000061035156,0],["1987-08-04",432.3999938964844,433.29998779296875,431.20001220703125,432.79998779296875,0],["1987-08-05",434.5,436.29998779296875,432.70001220703125,436.29998779296875,0],["1987-08-06",437.1000061035156,440.79998779296875,436.79998779296875,440.79998779296875,0],["1987-08-07",442.79998779296875,444.3999938964844,442.79998779296875,443.6000061035156,0],["1987-08-10",443.79998779296875,446.29998779296875,443.5,446.29998779296875,0],["1987-08-11",448.1000061035156,449.3999938964844,447.79998779296875,449.3999938964844,0],["1987-08-12",448.79998779296875,450.29998779296875,448.6000061035156,449.20001220703125,0],["1987-08-13",450.70001220703125,451.79998779296875,450.0,451.6000061035156,0],["1987-08-14",450.3999938964844,451.6000061035156,450.0,451.6000061035156,0],["1987-08-17",451.3999938964844,452.1000061035156,450.79998779296875,451.70001220703125,0],["1987-08-18",449.8999938964844,450.0,446.1000061035156,446.79998779296875,0],["1987-08-19",446.6000061035156,448.0,446.1000061035156,448.0,0],["1987-08-20",449.79998779296875,452.79998779296875,448.79998779296875,452.79998779296875,0],["1987-08-21",454.20001220703125,455.20001220703125,453.70001220703125,455.20001220703125,0],["1987-08-24",453.79998779296875,454.20001220703125,453.3999938964844,453.79998779296875,0],["1987-08-25",454.5,455.6000061035156,453.79998779296875,455.1000061035156,0],["1987-08-26",455.1000061035156,455.79998779296875,454.79998779296875,455.29998779296875,0],["1987-08-27",455.79998779296875,455.79998779296875,454.29998779296875,455.79998779296875,0],["1987-08-28",453.79998779296875,455.0,453.0,453.29998779296875,0],["1987-08-31",452.79998779296875,455.0,452.20001220703125,455.0,0],["1987-09-01",455.5,456.29998779296875,452.5,452.5,0],["1987-09-02",450.20001220703125,452.5,448.1000061035156,448.8999938964844,0],["1987-09-03",450.3999938964844,450.79998779296875,447.20001220703125,448.3999938964844,0],["1987-09-04",447.3999938964844,449.0,446.29998779296875,446.5,0],["1987-09-08",442.5,443.0,436.0,437.6000061035156,0],["1987-09-09",438.8999938964844,439.29998779296875,437.6000061035156,439.20001220703125,0],["1987-09-10",442.0,443.5,442.0,443.5,0],["1987-09-11",443.8999938964844,446.20001220703125,443.5,446.20001220703125,0],["1987-09-14",445.70001220703125,445.79998779296875,444.8999938964844,445.5,0],["1987-09-15",443.29998779296875,443.6000061035156,441.70001220703125,441.8999938964844,0],["1987-09-16",441.6000061035156,442.6000061035156,440.79998779296875,440.8999938964844,0],["1987-09-17",440.5,441.5,439.79998779296875,440.79998779296875,0],["1987-09-18",440.79998779296875,441.8999938964844,440.6000061035156,440.8999938964844,0],["1987-09-21",441.5,441.70001220703125,436.0,436.0,0],["1987-09-22",435.0,437.8999938964844,434.8999938964844,437.8999938964844,0],["1987-09-23",439.6000061035156,440.70001220703125,439.6000061035156,440.70001220703125,0],["1987-09-24",441.8999938964844,442.3999938964844,440.8999938964844,441.20001220703125,0],["1987-09-25",440.8999938964844,441.8999938964844,440.70001220703125,441.8999938964844,0],["1987-09-28",443.3999938964844,444.0,441.8999938964844,442.29998779296875,0],["1987-09-29",442.3999938964844,443.1000061035156,441.3999938964844,442.20001220703125,0],["1987-09-30",441.5,444.29998779296875,441.5,444.29998779296875,0],["1987-10-01",446.20001220703125,448.5,445.29998779296875,448.5,0],["1987-10-02",449.70001220703125,451.6000061035156,448.5,451.6000061035156,0],["1987-10-05",452.5,453.70001220703125,451.6000061035156,453.6000061035156,0],["1987-10-06",451.79998779296875,451.8999938964844,447.5,447.5,0],["1987-10-07",444.8999938964844,445.5,443.20001220703125,444.6000061035156,0],["1987-10-08",444.5,445.5,439.0,440.0,0],["1987-10-09",440.70001220703125,441.0,438.20001220703125,438.3999938964844,0],["1987-10-12",434.3999938964844,434.3999938964844,431.3999938964844,433.0,0],["1987-10-13",434.29998779296875,435.3999938964844,432.5,434.79998779296875,0],["1987-10-14",432.3999938964844,432.79998779296875,427.6000061035156,428.29998779296875,0],["1987-10-15",424.3999938964844,426.29998779296875,422.3999938964844,422.5,0],["1987-10-16",418.3999938964844,418.6000061035156,406.20001220703125,406.29998779296875,0],["1987-10-19",394.5,404.79998779296875,360.20001220703125,360.20001220703125,0],["1987-10-20",351.3999938964844,351.3999938964844,326.6000061035156,327.79998779296875,0],["1987-10-21",343.70001220703125,352.29998779296875,343.70001220703125,351.8999938964844,0],["1987-10-22",339.8999938964844,341.79998779296875,335.70001220703125,336.1000061035156,0],["1987-10-23",330.20001220703125,331.1000061035156,328.0,328.5,0],["1987-10-26",312.79998779296875,312.79998779296875,298.8999938964844,298.8999938964844,0],["1987-10-27",304.3999938964844,306.8999938964844,296.1000061035156,296.29998779296875,0],["1987-10-28",289.5,293.29998779296875,288.5,291.8999938964844,0],["1987-10-29",297.1000061035156,307.20001220703125,296.8999938964844,307.1000061035156,0],["1987-10-30",320.3999938964844,323.3999938964844,306.20001220703125,323.29998779296875,0],["1987-11-02",325.3999938964844,328.5,324.20001220703125,328.29998779296875,0],["1987-11-03",324.20001220703125,324.29998779296875,317.6000061035156,320.70001220703125,0],["1987-11-04",317.8999938964844,321.1000061035156,316.1000061035156,320.1000061035156,0],["1987-11-05",322.79998779296875,326.3999938964844,322.1000061035156,326.20001220703125,0],["1987-11-06",327.3999938964844,328.79998779296875,326.20001220703125,326.3999938964844,0],["1987-11-09",321.1000061035156,321.3999938964844,319.1000061035156,320.3999938964844,0],["1987-11-10",314.8999938964844,316.0,314.6000061035156,315.20001220703125,0],["1987-11-11",319.1000061035156,319.5,317.20001220703125,317.79998779296875,0],["1987-11-12",323.3999938964844,324.79998779296875,322.79998779296875,324.0,0],["1987-11-13",323.20001220703125,324.1000061035156,322.6000061035156,323.0,0],["1987-11-16",325.20001220703125,325.70001220703125,321.70001220703125,322.3999938964844,0],["1987-11-17",318.5,320.0,315.8999938964844,316.79998779296875,0],["1987-11-18",317.3999938964844,318.79998779296875,315.79998779296875,318.20001220703125,0],["1987-11-19",318.1000061035156,318.5,313.8999938964844,313.8999938964844,0],["1987-11-20",311.1000061035156,313.8999938964844,309.70001220703125,312.5,0],["1987-11-23",312.20001220703125,313.1000061035156,311.79998779296875,313.1000061035156,0],["1987-11-24",315.6000061035156,317.5,315.1000061035156,316.70001220703125,0],["1987-11-25",317.29998779296875,317.79998779296875,316.29998779296875,317.79998779296875,0],["1987-11-27",317.20001220703125,317.79998779296875,316.29998779296875,316.5,0],["1987-11-30",307.29998779296875,307.29998779296875,301.6000061035156,305.20001220703125,0],["1987-12-01",306.3999938964844,307.29998779296875,304.6000061035156,305.20001220703125,0],["1987-12-02",304.5,305.6000061035156,304.20001220703125,305.20001220703125,0],["1987-12-03",303.3999938964844,303.8999938964844,298.6000061035156,298.79998779296875,0],["1987-12-04",295.79998779296875,295.79998779296875,291.8999938964844,292.8999938964844,0],["1987-12-07",293.70001220703125,294.8999938964844,292.8999938964844,294.79998779296875,0],["1987-12-08",295.29998779296875,298.0,294.79998779296875,298.0,0],["1987-12-09",299.3999938964844,302.0,298.0,302.0,0],["1987-12-10",298.6000061035156,302.70001220703125,298.5,300.79998779296875,0],["1987-12-11",301.29998779296875,302.6000061035156,300.70001220703125,302.6000061035156,0],["1987-12-14",305.5,309.5,304.6000061035156,309.3999938964844,0],["1987-12-15",312.20001220703125,312.70001220703125,309.29998779296875,312.70001220703125,0],["1987-12-16",312.0,319.3999938964844,311.8999938964844,319.29998779296875,0],["1987-12-17",320.79998779296875,321.5,319.20001220703125,319.5,0],["1987-12-18",321.79998779296875,327.0,320.0,326.8999938964844,0],["1987-12-21",327.8999938964844,328.70001220703125,326.79998779296875,328.70001220703125,0],["1987-12-22",326.29998779296875,327.70001220703125,325.3999938964844,327.29998779296875,0],["1987-12-23",329.1000061035156,331.6000061035156,328.29998779296875,331.5,0],["1987-12-24",332.20001220703125,333.20001220703125,331.29998779296875,333.20001220703125,0],["1987-12-28",326.5,326.5,324.5,325.6000061035156,0],["1987-12-29",325.1000061035156,325.70001220703125,324.1000061035156,325.5,0],["1987-12-30",328.3999938964844,329.79998779296875,328.3999938964844,329.70001220703125,0],["1987-12-31",327.70001220703125,330.5,327.20001220703125,330.5,0],["1988-01-04",335.1000061035156,338.6000061035156,334.5,338.5,0],["1988-01-05",344.20001220703125,345.79998779296875,343.5,344.1000061035156,0],["1988-01-06",345.0,346.79998779296875,344.1000061035156,346.70001220703125,0],["1988-01-07",345.79998779296875,349.70001220703125,344.79998779296875,349.70001220703125,0],["1988-01-08",347.6000061035156,348.29998779296875,338.3999938964844,338.5,0],["1988-01-11",333.20001220703125,336.29998779296875,332.5,336.20001220703125,0],["1988-01-12",332.70001220703125,333.0,329.0,332.0,0],["1988-01-13",330.29998779296875,333.3999938964844,329.79998779296875,332.70001220703125,0],["1988-01-14",334.5,334.8999938964844,333.70001220703125,334.20001220703125,0],["1988-01-15",340.6000061035156,341.5,340.0,340.1000061035156,0],["1988-01-18",340.3999938964844,340.6000061035156,339.5,340.5,0],["1988-01-19",339.6000061035156,341.1000061035156,338.8999938964844,340.3999938964844,0],["1988-01-20",338.1000061035156,340.0,333.1000061035156,333.70001220703125,0],["1988-01-21",332.5,334.79998779296875,332.1000061035156,334.29998779296875,0],["1988-01-22",336.5,337.6000061035156,335.29998779296875,337.6000061035156,0],["1988-01-25",338.5,340.79998779296875,337.6000061035156,340.5,0],["1988-01-26",339.70001220703125,340.6000061035156,339.1000061035156,339.20001220703125,0],["1988-01-27",340.6000061035156,340.79998779296875,339.29998779296875,339.79998779296875,0],["1988-01-28",341.3999938964844,342.5,339.79998779296875,342.3999938964844,0],["1988-01-29",343.79998779296875,344.70001220703125,342.3999938964844,344.70001220703125,0],["1988-02-01",346.20001220703125,347.6000061035156,345.70001220703125,346.20001220703125,0],["1988-02-02",345.5,347.20001220703125,345.1000061035156,347.20001220703125,0],["1988-02-03",347.5,348.0,343.70001220703125,343.70001220703125,0],["1988-02-04",344.6000061035156,345.20001220703125,343.5,344.70001220703125,0],["1988-02-05",346.6000061035156,346.70001220703125,344.70001220703125,345.79998779296875,0],["1988-02-08",343.70001220703125,345.79998779296875,343.5,344.5,0],["1988-02-09",344.3999938964844,345.1000061035156,343.79998779296875,345.0,0],["1988-02-10",346.5,349.5,345.0,349.29998779296875,0],["1988-02-11",349.8999938964844,351.6000061035156,349.29998779296875,351.0,0],["1988-02-12",352.29998779296875,353.29998779296875,352.29998779296875,353.29998779296875,0],["1988-02-16",352.79998779296875,354.79998779296875,352.6000061035156,354.70001220703125,0],["1988-02-17",356.5,356.79998779296875,354.70001220703125,355.29998779296875,0],["1988-02-18",354.8999938964844,356.29998779296875,354.79998779296875,355.6000061035156,0],["1988-02-19",355.70001220703125,357.20001220703125,355.3999938964844,357.1000061035156,0],["1988-02-22",357.3999938964844,360.1000061035156,357.1000061035156,360.0,0],["1988-02-23",360.79998779296875,361.1000061035156,359.79998779296875,361.1000061035156,0],["1988-02-24",361.5,363.3999938964844,360.8999938964844,363.1000061035156,0],["1988-02-25",364.79998779296875,366.5,363.0,363.6000061035156,0],["1988-02-26",362.70001220703125,363.70001220703125,362.3999938964844,363.3999938964844,0],["1988-02-29",363.70001220703125,367.0,363.3999938964844,367.0,0],["1988-03-01",367.3999938964844,368.0,366.70001220703125,367.29998779296875,0],["1988-03-02",369.5,370.6000061035156,369.20001220703125,370.3999938964844,0],["1988-03-03",371.3999938964844,372.70001220703125,370.29998779296875,372.0,0],["1988-03-04",371.8999938964844,373.3999938964844,370.3999938964844,373.3999938964844,0],["1988-03-07",373.70001220703125,374.6000061035156,372.8999938964844,374.5,0],["1988-03-08",375.70001220703125,377.6000061035156,374.5,376.8999938964844,0],["1988-03-09",379.70001220703125,380.70001220703125,378.8999938964844,380.29998779296875,0],["1988-03-10",381.70001220703125,382.0,376.70001220703125,376.79998779296875,0],["1988-03-11",375.5,377.0,373.20001220703125,375.5,0],["1988-03-14",376.3999938964844,376.70001220703125,375.5,376.70001220703125,0],["1988-03-15",376.8999938964844,377.1000061035156,375.6000061035156,376.6000061035156,0],["1988-03-16",377.0,378.6000061035156,376.20001220703125,378.5,0],["1988-03-17",380.3999938964844,380.8999938964844,378.6000061035156,380.70001220703125,0],["1988-03-18",381.70001220703125,382.6000061035156,380.70001220703125,381.6000061035156,0],["1988-03-21",378.6000061035156,379.6000061035156,377.70001220703125,378.6000061035156,0],["1988-03-22",379.1000061035156,379.8999938964844,378.6000061035156,379.79998779296875,0],["1988-03-23",380.1000061035156,380.3999938964844,379.0,380.1000061035156,0],["1988-03-24",377.6000061035156,379.1000061035156,374.6000061035156,375.6000061035156,0],["1988-03-25",375.8999938964844,376.0,372.20001220703125,372.5,0],["1988-03-28",369.0,370.5,368.70001220703125,370.3999938964844,0],["1988-03-29",372.0,373.3999938964844,371.3999938964844,373.0,0],["1988-03-30",373.70001220703125,374.29998779296875,371.79998779296875,371.79998779296875,0],["1988-03-31",371.3999938964844,374.6000061035156,370.6000061035156,374.6000061035156,0],["1988-04-04",373.70001220703125,374.6000061035156,371.5,371.8999938964844,0],["1988-04-05",373.0,373.3999938964844,371.6000061035156,373.3999938964844,0],["1988-04-06",373.79998779296875,377.70001220703125,373.29998779296875,377.70001220703125,0],["1988-04-07",378.3999938964844,379.79998779296875,377.70001220703125,378.8999938964844,0],["1988-04-08",379.79998779296875,381.8999938964844,378.8999938964844,381.79998779296875,0],["1988-04-11",381.8999938964844,383.20001220703125,381.6000061035156,382.5,0],["1988-04-12",382.6000061035156,383.5,382.29998779296875,383.3999938964844,0],["1988-04-13",382.8999938964844,384.29998779296875,382.0,383.3999938964844,0],["1988-04-14",378.79998779296875,380.0,374.5,374.5,0],["1988-04-15",371.3999938964844,374.5,369.79998779296875,373.8999938964844,0],["1988-04-18",372.5,375.1000061035156,372.29998779296875,375.1000061035156,0],["1988-04-19",377.0,379.1000061035156,376.1000061035156,376.8999938964844,0],["1988-04-20",374.70001220703125,375.8999938964844,373.8999938964844,374.20001220703125,0],["1988-04-21",375.1000061035156,375.79998779296875,372.79998779296875,373.20001220703125,0],["1988-04-22",373.1000061035156,374.1000061035156,373.0,374.0,0],["1988-04-25",374.3999938964844,375.6000061035156,374.1000061035156,375.29998779296875,0],["1988-04-26",377.0,378.0,376.29998779296875,377.79998779296875,0],["1988-04-27",378.70001220703125,378.8999938964844,377.79998779296875,378.70001220703125,0],["1988-04-28",378.70001220703125,379.20001220703125,377.8999938964844,378.79998779296875,0],["1988-04-29",377.70001220703125,379.20001220703125,377.0,379.20001220703125,0],["1988-05-02",379.0,379.79998779296875,378.70001220703125,379.70001220703125,0],["1988-05-03",380.70001220703125,382.70001220703125,379.70001220703125,382.20001220703125,0],["1988-05-04",382.20001220703125,383.1000061035156,381.5,381.6000061035156,0],["1988-05-05",379.8999938964844,380.5,379.20001220703125,379.5,0],["1988-05-06",380.20001220703125,380.6000061035156,379.20001220703125,379.3999938964844,0],["1988-05-09",377.70001220703125,378.3999938964844,375.70001220703125,376.29998779296875,0],["1988-05-10",375.3999938964844,376.5,374.29998779296875,375.3999938964844,0],["1988-05-11",369.79998779296875,369.8999938964844,368.3999938964844,369.20001220703125,0],["1988-05-12",369.79998779296875,370.29998779296875,369.20001220703125,370.20001220703125,0],["1988-05-13",372.20001220703125,372.5,371.20001220703125,372.5,0],["1988-05-16",372.70001220703125,373.3999938964844,372.0,373.3999938964844,0],["1988-05-17",374.20001220703125,376.20001220703125,372.29998779296875,372.29998779296875,0],["1988-05-18",371.3999938964844,372.29998779296875,366.3999938964844,367.0,0],["1988-05-19",363.20001220703125,367.0,362.79998779296875,366.29998779296875,0],["1988-05-20",365.8999938964844,367.29998779296875,365.70001220703125,366.0,0],["1988-05-23",364.20001220703125,366.0,362.3999938964844,363.29998779296875,0],["1988-05-24",363.79998779296875,365.20001220703125,363.29998779296875,365.20001220703125,0],["1988-05-25",366.1000061035156,366.3999938964844,365.1000061035156,365.70001220703125,0],["1988-05-26",366.20001220703125,367.29998779296875,365.5,367.29998779296875,0],["1988-05-27",366.5,367.29998779296875,366.20001220703125,366.70001220703125,0],["1988-05-31",367.70001220703125,370.3999938964844,366.5,370.29998779296875,0],["1988-06-01",372.70001220703125,375.0,372.70001220703125,374.79998779296875,0],["1988-06-02",374.70001220703125,375.70001220703125,373.8999938964844,374.70001220703125,0],["1988-06-03",375.20001220703125,377.1000061035156,374.70001220703125,376.8999938964844,0],["1988-06-06",378.0,379.3999938964844,376.79998779296875,379.29998779296875,0],["1988-06-07",379.79998779296875,380.3999938964844,378.79998779296875,379.29998779296875,0],["1988-06-08",380.3999938964844,383.3999938964844,379.29998779296875,383.3999938964844,0],["1988-06-09",383.8999938964844,384.70001220703125,382.8999938964844,384.6000061035156,0],["1988-06-10",384.79998779296875,386.79998779296875,384.3999938964844,386.29998779296875,0],["1988-06-13",385.79998779296875,386.8999938964844,385.6000061035156,386.79998779296875,0],["1988-06-14",389.3999938964844,389.70001220703125,387.79998779296875,388.5,0],["1988-06-15",387.6000061035156,389.1000061035156,387.6000061035156,389.1000061035156,0],["1988-06-16",387.70001220703125,389.1000061035156,386.5,387.1000061035156,0],["1988-06-17",387.79998779296875,387.8999938964844,386.5,386.8999938964844,0],["1988-06-20",385.3999938964844,386.70001220703125,385.0,386.0,0],["1988-06-21",386.5,387.79998779296875,385.8999938964844,387.79998779296875,0],["1988-06-22",390.0,390.6000061035156,387.79998779296875,390.5,0],["1988-06-23",390.3999938964844,391.1000061035156,390.29998779296875,391.0,0],["1988-06-24",390.70001220703125,391.79998779296875,390.6000061035156,391.6000061035156,0],["1988-06-27",390.29998779296875,391.6000061035156,388.8999938964844,389.0,0],["1988-06-28",389.70001220703125,391.70001220703125,388.5,391.70001220703125,0],["1988-06-29",392.79998779296875,392.8999938964844,390.79998779296875,391.70001220703125,0],["1988-06-30",391.79998779296875,394.79998779296875,391.6000061035156,394.70001220703125,0],["1988-07-01",394.20001220703125,395.1000061035156,394.0,394.70001220703125,0],["1988-07-05",394.3999938964844,396.1000061035156,393.70001220703125,396.1000061035156,0],["1988-07-06",396.8999938964844,397.5,395.1000061035156,395.5,0],["1988-07-07",394.8999938964844,395.6000061035156,393.70001220703125,395.3999938964844,0],["1988-07-08",394.79998779296875,395.3999938964844,393.8999938964844,394.29998779296875,0],["1988-07-11",394.29998779296875,394.79998779296875,393.8999938964844,394.20001220703125,0],["1988-07-12",394.1000061035156,394.70001220703125,392.0,393.5,0],["1988-07-13",393.6000061035156,394.20001220703125,392.3999938964844,393.6000061035156,0],["1988-07-14",393.79998779296875,394.70001220703125,393.29998779296875,394.70001220703125,0],["1988-07-15",394.0,395.0,393.79998779296875,395.0,0],["1988-07-18",395.0,395.20001220703125,393.5,394.79998779296875,0],["1988-07-19",393.29998779296875,394.79998779296875,390.70001220703125,391.29998779296875,0],["1988-07-20",391.0,392.0,390.70001220703125,391.6000061035156,0],["1988-07-21",389.5,391.6000061035156,388.70001220703125,388.8999938964844,0],["1988-07-22",387.79998779296875,388.8999938964844,386.20001220703125,387.3999938964844,0],["1988-07-25",387.0,387.3999938964844,386.29998779296875,387.1000061035156,0],["1988-07-26",386.29998779296875,387.1000061035156,385.5,385.79998779296875,0],["1988-07-27",385.6000061035156,386.29998779296875,383.1000061035156,383.29998779296875,0],["1988-07-28",382.3999938964844,384.1000061035156,382.1000061035156,384.1000061035156,0],["1988-07-29",385.29998779296875,387.29998779296875,384.1000061035156,387.29998779296875,0],["1988-08-01",387.6000061035156,388.5,387.29998779296875,388.0,0],["1988-08-02",387.79998779296875,388.79998779296875,386.79998779296875,387.79998779296875,0],["1988-08-03",387.6000061035156,388.5,387.20001220703125,388.5,0],["1988-08-04",388.79998779296875,389.5,388.3999938964844,388.8999938964844,0],["1988-08-05",388.20001220703125,388.8999938964844,387.3999938964844,387.70001220703125,0],["1988-08-08",387.8999938964844,388.5,387.6000061035156,387.70001220703125,0],["1988-08-09",385.20001220703125,387.8999938964844,383.29998779296875,384.20001220703125,0],["1988-08-10",382.29998779296875,384.29998779296875,378.5,378.5,0],["1988-08-11",378.79998779296875,379.5,378.1000061035156,379.1000061035156,0],["1988-08-12",378.5,379.20001220703125,378.29998779296875,379.0,0],["1988-08-15",377.3999938964844,379.0,373.8999938964844,374.1000061035156,0],["1988-08-16",373.5,376.20001220703125,372.20001220703125,375.70001220703125,0],["1988-08-17",377.0,377.1000061035156,375.1000061035156,376.20001220703125,0],["1988-08-18",376.5,377.79998779296875,376.20001220703125,377.20001220703125,0],["1988-08-19",377.70001220703125,378.1000061035156,376.79998779296875,377.3999938964844,0],["1988-08-22",376.0,377.5,373.5,373.70001220703125,0],["1988-08-23",373.29998779296875,373.8999938964844,372.6000061035156,373.5,0],["1988-08-24",374.5,376.20001220703125,373.20001220703125,376.0,0],["1988-08-25",374.1000061035156,374.1000061035156,374.0,374.0,0],["1988-08-26",374.29998779296875,374.6000061035156,373.8999938964844,374.3999938964844,0],["1988-08-29",375.5,376.3999938964844,374.3999938964844,376.20001220703125,0],["1988-08-30",375.79998779296875,376.6000061035156,375.70001220703125,376.5,0],["1988-08-31",376.6000061035156,377.5,375.1000061035156,376.6000061035156,0],["1988-09-01",374.20001220703125,376.6000061035156,372.20001220703125,373.0,0],["1988-09-02",374.70001220703125,376.70001220703125,373.0,376.5,0],["1988-09-06",377.0,377.6000061035156,376.29998779296875,377.29998779296875,0],["1988-09-07",378.0,378.29998779296875,376.8999938964844,378.0,0],["1988-09-08",377.70001220703125,379.70001220703125,377.0,379.70001220703125,0],["1988-09-09",378.5,381.79998779296875,378.5,381.6000061035156,0],["1988-09-12",382.1000061035156,382.8999938964844,381.6000061035156,382.1000061035156,0],["1988-09-13",381.20001220703125,382.3999938964844,381.0,382.3999938964844,0],["1988-09-14",383.5,384.5,382.3999938964844,383.8999938964844,0],["1988-09-15",383.6000061035156,384.0,382.6000061035156,382.70001220703125,0],["1988-09-16",382.8999938964844,384.0,382.3999938964844,383.8999938964844,0],["1988-09-19",382.5,384.0,381.5,383.3999938964844,0],["1988-09-20",383.6000061035156,384.1000061035156,383.0,384.1000061035156,0],["1988-09-21",384.29998779296875,385.0,384.0,384.8999938964844,0],["1988-09-22",384.6000061035156,385.6000061035156,384.1000061035156,384.8999938964844,0],["1988-09-23",384.29998779296875,385.20001220703125,384.0,385.0,0],["1988-09-26",384.20001220703125,385.1000061035156,382.6000061035156,382.79998779296875,0],["1988-09-27",382.5,382.8999938964844,382.1000061035156,382.20001220703125,0],["1988-09-28",383.0,383.3999938964844,382.0,383.29998779296875,0],["1988-09-29",384.5,386.1000061035156,383.29998779296875,386.1000061035156,0],["1988-09-30",386.6000061035156,388.3999938964844,386.1000061035156,387.70001220703125,0],["1988-10-03",384.70001220703125,387.70001220703125,383.3999938964844,384.5,0],["1988-10-04",384.8999938964844,385.1000061035156,383.8999938964844,384.20001220703125,0],["1988-10-05",383.6000061035156,384.6000061035156,383.1000061035156,384.5,0],["1988-10-06",384.5,385.3999938964844,384.0,385.20001220703125,0],["1988-10-07",384.3999938964844,385.70001220703125,384.1000061035156,385.70001220703125,0],["1988-10-10",385.79998779296875,386.29998779296875,384.3999938964844,385.5,0],["1988-10-11",385.6000061035156,386.0,384.0,385.29998779296875,0],["1988-10-12",382.6000061035156,385.29998779296875,381.79998779296875,382.6000061035156,0],["1988-10-13",383.5,383.70001220703125,381.79998779296875,383.5,0],["1988-10-14",385.1000061035156,385.29998779296875,383.5,384.6000061035156,0],["1988-10-17",384.8999938964844,385.29998779296875,384.3999938964844,385.0,0],["1988-10-18",385.20001220703125,386.29998779296875,384.5,386.29998779296875,0],["1988-10-19",387.70001220703125,388.20001220703125,385.3999938964844,385.79998779296875,0],["1988-10-20",386.6000061035156,388.6000061035156,385.70001220703125,388.6000061035156,0],["1988-10-21",387.8999938964844,388.6000061035156,387.70001220703125,388.6000061035156,0],["1988-10-24",387.5,388.8999938964844,387.1000061035156,387.20001220703125,0],["1988-10-25",386.6000061035156,387.3999938964844,385.70001220703125,386.1000061035156,0],["1988-10-26",385.0,386.20001220703125,384.29998779296875,385.20001220703125,0],["1988-10-27",382.29998779296875,385.20001220703125,380.70001220703125,381.79998779296875,0],["1988-10-28",382.3999938964844,382.8999938964844,381.79998779296875,382.79998779296875,0],["1988-10-31",381.6000061035156,382.8999938964844,381.20001220703125,382.5,0],["1988-11-01",382.70001220703125,383.0,381.6000061035156,382.3999938964844,0],["1988-11-02",381.3999938964844,382.3999938964844,380.79998779296875,381.79998779296875,0],["1988-11-03",381.70001220703125,383.1000061035156,381.6000061035156,382.79998779296875,0],["1988-11-04",382.0,382.79998779296875,380.70001220703125,381.0,0],["1988-11-07",378.5,381.1000061035156,376.29998779296875,376.5,0],["1988-11-08",377.8999938964844,379.1000061035156,376.5,378.79998779296875,0],["1988-11-09",378.20001220703125,378.79998779296875,376.8999938964844,377.70001220703125,0],["1988-11-10",377.3999938964844,378.5,377.3999938964844,378.3999938964844,0],["1988-11-11",376.1000061035156,378.3999938964844,373.6000061035156,373.79998779296875,0],["1988-11-14",371.79998779296875,374.0,371.6000061035156,372.3999938964844,0],["1988-11-15",373.3999938964844,373.6000061035156,371.5,372.1000061035156,0],["1988-11-16",370.0,372.29998779296875,367.6000061035156,367.79998779296875,0],["1988-11-17",368.3999938964844,368.79998779296875,366.8999938964844,367.3999938964844,0],["1988-11-18",366.79998779296875,367.8999938964844,366.70001220703125,367.6000061035156,0],["1988-11-21",365.29998779296875,367.6000061035156,364.1000061035156,365.1000061035156,0],["1988-11-22",365.20001220703125,365.3999938964844,364.0,365.3999938964844,0],["1988-11-23",365.79998779296875,367.8999938964844,365.3999938964844,367.79998779296875,0],["1988-11-25",366.1000061035156,367.70001220703125,365.70001220703125,366.3999938964844,0],["1988-11-28",366.3999938964844,366.70001220703125,364.79998779296875,366.1000061035156,0],["1988-11-29",366.3999938964844,368.20001220703125,365.8999938964844,368.20001220703125,0],["1988-11-30",369.20001220703125,371.5,368.1000061035156,371.5,0],["1988-12-01",372.1000061035156,374.0,371.20001220703125,373.8999938964844,0],["1988-12-02",373.1000061035156,374.3999938964844,372.5,373.8999938964844,0],["1988-12-05",374.8999938964844,376.1000061035156,373.8999938964844,375.6000061035156,0],["1988-12-06",375.70001220703125,377.0,374.70001220703125,377.0,0],["1988-12-07",377.0,377.20001220703125,376.1000061035156,376.3999938964844,0],["1988-12-08",375.20001220703125,376.3999938964844,374.8999938964844,375.20001220703125,0],["1988-12-09",375.0,375.6000061035156,374.79998779296875,375.20001220703125,0],["1988-12-12",375.20001220703125,375.6000061035156,374.0,374.20001220703125,0],["1988-12-13",373.3999938964844,374.20001220703125,372.5,373.0,0],["1988-12-14",372.8999938964844,373.6000061035156,372.5,372.79998779296875,0],["1988-12-15",373.29998779296875,373.5,372.5,373.0,0],["1988-12-16",373.1000061035156,375.79998779296875,372.8999938964844,375.79998779296875,0],["1988-12-19",375.6000061035156,376.5,375.5,376.3999938964844,0],["1988-12-20",377.29998779296875,377.5,376.0,376.1000061035156,0],["1988-12-21",376.1000061035156,376.29998779296875,374.8999938964844,375.6000061035156,0],["1988-12-22",375.70001220703125,376.79998779296875,375.1000061035156,376.5,0],["1988-12-23",376.70001220703125,377.3999938964844,376.5,377.29998779296875,0],["1988-12-27",377.70001220703125,377.79998779296875,376.3999938964844,376.6000061035156,0],["1988-12-28",376.5,376.79998779296875,375.6000061035156,376.79998779296875,0],["1988-12-29",377.29998779296875,379.1000061035156,376.70001220703125,379.1000061035156,0],["1988-12-30",379.6000061035156,381.3999938964844,378.8999938964844,381.3999938964844,0],["1989-01-03",378.8999938964844,381.3999938964844,376.8999938964844,378.6000061035156,0],["1989-01-04",379.29998779296875,382.8999938964844,378.6000061035156,382.79998779296875,0],["1989-01-05",383.5,384.8999938964844,382.70001220703125,383.79998779296875,0],["1989-01-06",384.3999938964844,384.79998779296875,383.79998779296875,384.70001220703125,0],["1989-01-09",384.8999938964844,385.79998779296875,384.6000061035156,385.29998779296875,0],["1989-01-10",385.5,385.6000061035156,384.0,384.6000061035156,0],["1989-01-11",384.5,385.3999938964844,383.8999938964844,385.29998779296875,0],["1989-01-12",385.79998779296875,387.5,385.29998779296875,387.0,0],["1989-01-13",387.20001220703125,387.3999938964844,386.5,387.1000061035156,0],["1989-01-16",387.0,388.1000061035156,386.70001220703125,387.3999938964844,0],["1989-01-17",386.79998779296875,387.3999938964844,385.70001220703125,386.1000061035156,0],["1989-01-18",386.0,389.0,385.5,388.8999938964844,0],["1989-01-19",390.79998779296875,391.8999938964844,388.8999938964844,391.1000061035156,0],["1989-01-20",391.1000061035156,392.1000061035156,390.79998779296875,391.70001220703125,0],["1989-01-23",391.79998779296875,392.20001220703125,389.8999938964844,390.0,0],["1989-01-24",390.1000061035156,392.20001220703125,389.79998779296875,392.0,0],["1989-01-25",393.1000061035156,394.1000061035156,392.0,394.0,0],["1989-01-26",393.8999938964844,397.1000061035156,393.3999938964844,397.1000061035156,0],["1989-01-27",397.0,398.8999938964844,396.20001220703125,398.0,0],["1989-01-30",398.5,399.20001220703125,397.8999938964844,399.20001220703125,0],["1989-01-31",399.3999938964844,401.3999938964844,398.5,401.29998779296875,0],["1989-02-01",401.79998779296875,403.20001220703125,401.5,403.20001220703125,0],["1989-02-02",403.70001220703125,406.20001220703125,403.29998779296875,405.20001220703125,0],["1989-02-03",405.3999938964844,406.3999938964844,404.6000061035156,406.3999938964844,0],["1989-02-06",406.3999938964844,406.6000061035156,404.8999938964844,406.0,0],["1989-02-07",406.79998779296875,409.70001220703125,405.8999938964844,409.20001220703125,0],["1989-02-08",409.70001220703125,410.1000061035156,407.79998779296875,408.0,0],["1989-02-09",406.5,408.29998779296875,405.8999938964844,406.3999938964844,0],["1989-02-10",403.70001220703125,405.6000061035156,402.1000061035156,402.3999938964844,0],["1989-02-13",400.6000061035156,402.0,400.29998779296875,401.29998779296875,0],["1989-02-14",402.70001220703125,403.0,401.70001220703125,402.0,0],["1989-02-15",402.5,404.20001220703125,401.8999938964844,404.20001220703125,0],["1989-02-16",405.20001220703125,405.8999938964844,404.29998779296875,405.70001220703125,0],["1989-02-17",405.79998779296875,407.79998779296875,405.5,407.20001220703125,0],["1989-02-21",406.79998779296875,407.5,405.8999938964844,406.3999938964844,0],["1989-02-22",405.0,406.0,401.3999938964844,402.5,0],["1989-02-23",401.20001220703125,403.1000061035156,400.8999938964844,403.1000061035156,0],["1989-02-24",402.8999938964844,403.1000061035156,399.70001220703125,400.0,0],["1989-02-27",398.3999938964844,399.70001220703125,398.20001220703125,398.8999938964844,0],["1989-02-28",399.20001220703125,400.3999938964844,399.0,399.70001220703125,0],["1989-03-01",401.0,401.5,399.3999938964844,399.79998779296875,0],["1989-03-02",400.5,402.6000061035156,400.0,402.5,0],["1989-03-03",402.79998779296875,404.0,402.5,404.0,0],["1989-03-06",405.20001220703125,406.29998779296875,404.5,406.29998779296875,0],["1989-03-07",405.6000061035156,406.5,404.8999938964844,406.20001220703125,0],["1989-03-08",406.0,407.3999938964844,405.70001220703125,406.3999938964844,0],["1989-03-09",406.5,406.6000061035156,405.5,405.70001220703125,0],["1989-03-10",404.29998779296875,405.8999938964844,404.20001220703125,405.8999938964844,0],["1989-03-13",406.6000061035156,407.0,405.79998779296875,406.6000061035156,0],["1989-03-14",406.79998779296875,407.20001220703125,405.70001220703125,406.0,0],["1989-03-15",406.5,407.5,406.20001220703125,407.0,0],["1989-03-16",407.3999938964844,409.79998779296875,407.0,409.5,0],["1989-03-17",403.79998779296875,407.8999938964844,402.0,402.20001220703125,0],["1989-03-20",400.5,401.79998779296875,397.79998779296875,398.5,0],["1989-03-21",400.6000061035156,401.79998779296875,399.29998779296875,401.79998779296875,0],["1989-03-22",401.0,401.6000061035156,399.70001220703125,400.6000061035156,0],["1989-03-23",401.1000061035156,401.3999938964844,400.1000061035156,400.8999938964844,0],["1989-03-27",400.3999938964844,401.0,400.1000061035156,400.6000061035156,0],["1989-03-28",401.70001220703125,402.8999938964844,401.1000061035156,402.6000061035156,0],["1989-03-29",403.20001220703125,403.70001220703125,402.29998779296875,403.70001220703125,0],["1989-03-30",403.20001220703125,404.6000061035156,402.5,404.6000061035156,0],["1989-03-31",405.6000061035156,406.79998779296875,404.79998779296875,406.70001220703125,0],["1989-04-03",407.0,408.3999938964844,406.79998779296875,407.70001220703125,0],["1989-04-04",407.0,407.6000061035156,406.5,407.20001220703125,0],["1989-04-05",407.3999938964844,408.29998779296875,407.0,408.29998779296875,0],["1989-04-06",407.8999938964844,408.3999938964844,407.0,408.20001220703125,0],["1989-04-07",408.70001220703125,410.79998779296875,408.1000061035156,410.70001220703125,0],["1989-04-10",411.20001220703125,411.3999938964844,410.3999938964844,411.1000061035156,0],["1989-04-11",412.1000061035156,413.70001220703125,411.5,413.5,0],["1989-04-12",414.6000061035156,416.1000061035156,414.0,415.70001220703125,0],["1989-04-13",415.29998779296875,415.8999938964844,413.29998779296875,413.8999938964844,0],["1989-04-14",415.8999938964844,417.70001220703125,414.70001220703125,417.70001220703125,0],["1989-04-17",417.6000061035156,418.20001220703125,417.20001220703125,417.79998779296875,0],["1989-04-18",419.70001220703125,420.79998779296875,418.70001220703125,420.70001220703125,0],["1989-04-19",421.0,422.3999938964844,420.6000061035156,421.8999938964844,0],["1989-04-20",421.6000061035156,422.29998779296875,419.6000061035156,421.5,0],["1989-04-21",422.3999938964844,423.79998779296875,421.6000061035156,423.79998779296875,0],["1989-04-24",423.0,423.6000061035156,422.6000061035156,423.20001220703125,0],["1989-04-25",423.70001220703125,424.0,421.8999938964844,422.70001220703125,0],["1989-04-26",422.5,423.3999938964844,422.5,423.3999938964844,0],["1989-04-27",424.20001220703125,426.29998779296875,423.6000061035156,426.20001220703125,0],["1989-04-28",426.29998779296875,427.6000061035156,425.6000061035156,427.6000061035156,0],["1989-05-01",425.8999938964844,427.5,425.79998779296875,427.5,0],["1989-05-02",427.6000061035156,428.70001220703125,427.3999938964844,428.0,0],["1989-05-03",428.70001220703125,429.0,428.1000061035156,428.79998779296875,0],["1989-05-04",429.0,430.1000061035156,428.70001220703125,429.20001220703125,0],["1989-05-05",430.6000061035156,432.29998779296875,429.8999938964844,430.70001220703125,0],["1989-05-08",430.5,430.79998779296875,428.1000061035156,429.29998779296875,0],["1989-05-09",429.79998779296875,430.29998779296875,427.79998779296875,429.0,0],["1989-05-10",428.8999938964844,429.70001220703125,428.5,429.6000061035156,0],["1989-05-11",430.29998779296875,430.8999938964844,429.6000061035156,430.6000061035156,0],["1989-05-12",434.29998779296875,434.8999938964844,432.0,434.79998779296875,0],["1989-05-15",435.29998779296875,436.3999938964844,435.1000061035156,436.20001220703125,0],["1989-05-16",435.79998779296875,436.20001220703125,434.6000061035156,435.70001220703125,0],["1989-05-17",436.3999938964844,438.79998779296875,436.0,438.5,0],["1989-05-18",438.5,439.79998779296875,438.3999938964844,439.79998779296875,0],["1989-05-19",441.1000061035156,442.20001220703125,440.1000061035156,442.1000061035156,0],["1989-05-22",442.6000061035156,443.20001220703125,441.0,441.79998779296875,0],["1989-05-23",441.1000061035156,441.6000061035156,440.1000061035156,440.20001220703125,0],["1989-05-24",439.8999938964844,441.5,439.29998779296875,441.5,0],["1989-05-25",442.5,443.3999938964844,441.6000061035156,442.8999938964844,0],["1989-05-26",443.6000061035156,445.20001220703125,443.0,445.20001220703125,0],["1989-05-30",445.8999938964844,446.20001220703125,443.1000061035156,444.20001220703125,0],["1989-05-31",444.3999938964844,446.20001220703125,443.79998779296875,446.20001220703125,0],["1989-06-01",446.79998779296875,448.29998779296875,446.1000061035156,448.29998779296875,0],["1989-06-02",449.79998779296875,451.70001220703125,448.5,451.6000061035156,0],["1989-06-05",451.3999938964844,452.0,447.70001220703125,447.79998779296875,0],["1989-06-06",447.79998779296875,448.79998779296875,446.6000061035156,448.0,0],["1989-06-07",451.70001220703125,453.29998779296875,448.8999938964844,453.20001220703125,0],["1989-06-08",454.1000061035156,454.6000061035156,453.5,454.0,0],["1989-06-09",452.70001220703125,453.70001220703125,452.29998779296875,453.70001220703125,0],["1989-06-12",453.0,453.6000061035156,451.5,453.3999938964844,0],["1989-06-13",451.6000061035156,452.79998779296875,449.5,450.70001220703125,0],["1989-06-14",451.0,451.6000061035156,449.79998779296875,450.6000061035156,0],["1989-06-15",449.70001220703125,450.3999938964844,446.29998779296875,447.1000061035156,0],["1989-06-16",446.29998779296875,447.20001220703125,445.29998779296875,447.20001220703125,0],["1989-06-19",446.8999938964844,447.3999938964844,444.8999938964844,446.1000061035156,0],["1989-06-20",446.6000061035156,446.8999938964844,444.6000061035156,444.6000061035156,0],["1989-06-21",444.70001220703125,445.20001220703125,443.70001220703125,443.8999938964844,0],["1989-06-22",443.70001220703125,445.29998779296875,443.5,445.29998779296875,0],["1989-06-23",446.5,448.3999938964844,445.70001220703125,448.3999938964844,0],["1989-06-26",448.6000061035156,449.0,447.20001220703125,447.29998779296875,0],["1989-06-27",447.8999938964844,449.20001220703125,447.6000061035156,448.6000061035156,0],["1989-06-28",447.6000061035156,448.20001220703125,444.0,444.8999938964844,0],["1989-06-29",441.8999938964844,444.20001220703125,437.5,437.8999938964844,0],["1989-06-30",436.1000061035156,437.8999938964844,431.70001220703125,435.29998779296875,0],["1989-07-03",434.5,436.1000061035156,434.3999938964844,436.0,0],["1989-07-05",435.5,437.1000061035156,435.0,436.8999938964844,0],["1989-07-06",437.8999938964844,439.6000061035156,437.0,439.6000061035156,0],["1989-07-07",440.0,443.1000061035156,439.79998779296875,442.3999938964844,0],["1989-07-10",442.5,443.1000061035156,442.20001220703125,442.70001220703125,0],["1989-07-11",444.29998779296875,444.8999938964844,443.29998779296875,444.5,0],["1989-07-12",444.5,446.79998779296875,444.29998779296875,446.79998779296875,0],["1989-07-13",446.5,448.0,446.3999938964844,447.8999938964844,0],["1989-07-14",448.5,449.0,446.79998779296875,448.8999938964844,0],["1989-07-17",449.0,450.0,448.20001220703125,449.8999938964844,0],["1989-07-18",449.20001220703125,449.5,447.29998779296875,447.8999938964844,0],["1989-07-19",448.8999938964844,451.20001220703125,448.3999938964844,451.20001220703125,0],["1989-07-20",451.6000061035156,452.0,449.20001220703125,449.20001220703125,0],["1989-07-21",448.20001220703125,449.79998779296875,447.79998779296875,449.29998779296875,0],["1989-07-24",448.0,448.8999938964844,445.8999938964844,446.0,0],["1989-07-25",447.29998779296875,448.5,445.8999938964844,446.5,0],["1989-07-26",446.6000061035156,449.1000061035156,446.20001220703125,449.1000061035156,0],["1989-07-27",450.5,452.6000061035156,449.79998779296875,452.5,0],["1989-07-28",452.6000061035156,453.0,451.79998779296875,452.79998779296875,0],["1989-07-31",452.29998779296875,453.79998779296875,451.8999938964844,453.79998779296875,0],["1989-08-01",455.20001220703125,455.3999938964844,453.20001220703125,453.29998779296875,0],["1989-08-02",453.0,454.1000061035156,452.3999938964844,454.1000061035156,0],["1989-08-03",455.0,457.20001220703125,454.5,456.8999938964844,0],["1989-08-04",456.6000061035156,457.79998779296875,455.3999938964844,457.3999938964844,0],["1989-08-07",458.5,461.79998779296875,457.8999938964844,461.70001220703125,0],["1989-08-08",462.5,463.3999938964844,461.5,463.29998779296875,0],["1989-08-09",463.1000061035156,463.8999938964844,462.3999938964844,462.3999938964844,0],["1989-08-10",461.5,464.0,461.0,463.6000061035156,0],["1989-08-11",465.70001220703125,466.1000061035156,462.1000061035156,462.5,0],["1989-08-14",461.20001220703125,462.0,459.79998779296875,460.0,0],["1989-08-15",460.8999938964844,461.0,459.8999938964844,460.8999938964844,0],["1989-08-16",462.0,462.20001220703125,460.20001220703125,460.79998779296875,0],["1989-08-17",461.20001220703125,461.3999938964844,459.70001220703125,460.79998779296875,0],["1989-08-18",461.3999938964844,462.1000061035156,460.70001220703125,462.0,0],["1989-08-21",462.1000061035156,462.5,458.29998779296875,458.29998779296875,0],["1989-08-22",457.1000061035156,458.3999938964844,456.5,458.3999938964844,0],["1989-08-23",459.6000061035156,461.70001220703125,458.79998779296875,461.70001220703125,0],["1989-08-24",463.0,466.0,462.0,465.8999938964844,0],["1989-08-25",466.5,467.20001220703125,466.0,466.79998779296875,0],["1989-08-28",466.20001220703125,467.20001220703125,465.5,467.20001220703125,0],["1989-08-29",467.70001220703125,467.8999938964844,465.8999938964844,466.6000061035156,0],["1989-08-30",466.79998779296875,468.5,466.6000061035156,468.29998779296875,0],["1989-08-31",469.0,469.3999938964844,468.3999938964844,469.29998779296875,0],["1989-09-01",469.8999938964844,471.5,469.6000061035156,471.29998779296875,0],["1989-09-05",472.20001220703125,472.3999938964844,471.1000061035156,471.3999938964844,0],["1989-09-06",469.70001220703125,471.1000061035156,467.6000061035156,469.29998779296875,0],["1989-09-07",470.29998779296875,470.70001220703125,469.29998779296875,469.70001220703125,0],["1989-09-08",470.0,471.5,468.3999938964844,471.29998779296875,0],["1989-09-11",470.8999938964844,471.29998779296875,469.3999938964844,470.3999938964844,0],["1989-09-12",470.70001220703125,472.1000061035156,470.3999938964844,471.8999938964844,0],["1989-09-13",473.3999938964844,474.6000061035156,471.79998779296875,471.79998779296875,0],["1989-09-14",471.1000061035156,471.79998779296875,468.70001220703125,468.79998779296875,0],["1989-09-15",469.70001220703125,470.1000061035156,467.1000061035156,467.6000061035156,0],["1989-09-18",467.1000061035156,467.3999938964844,466.0,466.8999938964844,0],["1989-09-19",467.1000061035156,467.70001220703125,466.70001220703125,467.1000061035156,0],["1989-09-20",467.29998779296875,467.6000061035156,466.20001220703125,466.70001220703125,0],["1989-09-21",467.1000061035156,468.3999938964844,466.5,467.0,0],["1989-09-22",467.1000061035156,468.20001220703125,466.5,468.1000061035156,0],["1989-09-25",467.6000061035156,468.5,466.20001220703125,466.70001220703125,0],["1989-09-26",466.8999938964844,468.3999938964844,466.70001220703125,467.79998779296875,0],["1989-09-27",465.79998779296875,467.79998779296875,464.8999938964844,467.79998779296875,0],["1989-09-28",468.8999938964844,471.20001220703125,468.20001220703125,471.1000061035156,0],["1989-09-29",471.79998779296875,473.29998779296875,471.3999938964844,472.8999938964844,0],["1989-10-02",472.79998779296875,475.20001220703125,472.3999938964844,475.20001220703125,0],["1989-10-03",476.0,477.29998779296875,475.3999938964844,477.29998779296875,0],["1989-10-04",477.6000061035156,479.5,477.3999938964844,479.29998779296875,0],["1989-10-05",479.8999938964844,481.5,478.6000061035156,480.70001220703125,0],["1989-10-06",482.29998779296875,483.8999938964844,481.6000061035156,483.6000061035156,0],["1989-10-09",483.5,485.79998779296875,482.70001220703125,485.70001220703125,0],["1989-10-10",487.0,487.5,483.20001220703125,484.1000061035156,0],["1989-10-11",483.1000061035156,483.6000061035156,480.70001220703125,482.20001220703125,0],["1989-10-12",482.70001220703125,483.3999938964844,482.1000061035156,482.20001220703125,0],["1989-10-13",482.5,482.70001220703125,467.29998779296875,467.29998779296875,0],["1989-10-16",448.8999938964844,463.1000061035156,447.1000061035156,461.0,0],["1989-10-17",460.20001220703125,460.79998779296875,456.29998779296875,459.8999938964844,0],["1989-10-18",458.70001220703125,463.29998779296875,457.8999938964844,463.29998779296875,0],["1989-10-19",465.79998779296875,470.79998779296875,463.79998779296875,470.79998779296875,0],["1989-10-20",470.8999938964844,471.29998779296875,468.79998779296875,470.70001220703125,0],["1989-10-23",470.70001220703125,471.1000061035156,467.1000061035156,467.20001220703125,0],["1989-10-24",464.79998779296875,466.6000061035156,458.70001220703125,461.70001220703125,0],["1989-10-25",462.8999938964844,464.29998779296875,462.1000061035156,462.8999938964844,0],["1989-10-26",461.8999938964844,462.1000061035156,458.1000061035156,458.20001220703125,0],["1989-10-27",457.0,458.3999938964844,451.79998779296875,452.79998779296875,0],["1989-10-30",453.70001220703125,454.29998779296875,450.79998779296875,451.3999938964844,0],["1989-10-31",452.8999938964844,455.79998779296875,451.79998779296875,455.6000061035156,0],["1989-11-01",456.20001220703125,457.29998779296875,455.6000061035156,456.6000061035156,0],["1989-11-02",454.70001220703125,456.0,452.20001220703125,453.1000061035156,0],["1989-11-03",452.79998779296875,454.0,452.1000061035156,453.0,0],["1989-11-06",452.79998779296875,453.0,448.0,448.0,0],["1989-11-07",447.0,449.3999938964844,446.79998779296875,449.3999938964844,0],["1989-11-08",452.5,454.5,450.29998779296875,454.1000061035156,0],["1989-11-09",454.70001220703125,454.8999938964844,453.5,454.1000061035156,0],["1989-11-10",455.20001220703125,456.3999938964844,454.6000061035156,456.20001220703125,0],["1989-11-13",456.79998779296875,456.8999938964844,454.79998779296875,455.8999938964844,0],["1989-11-14",456.0,456.3999938964844,453.1000061035156,454.0,0],["1989-11-15",454.79998779296875,455.8999938964844,453.1000061035156,455.79998779296875,0],["1989-11-16",456.5,456.70001220703125,454.29998779296875,455.29998779296875,0],["1989-11-17",455.0,457.1000061035156,454.79998779296875,456.70001220703125,0],["1989-11-20",457.20001220703125,457.79998779296875,454.0,455.70001220703125,0],["1989-11-21",455.70001220703125,456.1000061035156,453.1000061035156,454.1000061035156,0],["1989-11-22",454.0,455.5,453.79998779296875,455.1000061035156,0],["1989-11-24",456.29998779296875,456.70001220703125,455.5,456.6000061035156,0],["1989-11-27",457.5,457.70001220703125,455.79998779296875,456.20001220703125,0],["1989-11-28",456.29998779296875,457.1000061035156,456.0,456.70001220703125,0],["1989-11-29",456.20001220703125,456.6000061035156,455.0,455.79998779296875,0],["1989-11-30",455.1000061035156,456.70001220703125,454.8999938964844,456.1000061035156,0],["1989-12-01",456.6000061035156,457.8999938964844,456.3999938964844,457.1000061035156,0],["1989-12-04",457.5,458.29998779296875,457.0,458.29998779296875,0],["1989-12-05",459.0,459.3999938964844,457.79998779296875,458.6000061035156,0],["1989-12-06",458.29998779296875,458.79998779296875,456.1000061035156,456.70001220703125,0],["1989-12-07",456.6000061035156,457.3999938964844,455.6000061035156,456.29998779296875,0],["1989-12-08",456.70001220703125,457.0,455.8999938964844,456.20001220703125,0],["1989-12-11",454.6000061035156,455.79998779296875,451.1000061035156,452.3999938964844,0],["1989-12-12",451.79998779296875,452.5,449.6000061035156,450.3999938964844,0],["1989-12-13",450.5,451.5,450.1000061035156,451.1000061035156,0],["1989-12-14",449.3999938964844,451.1000061035156,446.79998779296875,447.5,0],["1989-12-15",446.29998779296875,448.0,441.70001220703125,443.79998779296875,0],["1989-12-18",443.6000061035156,443.8999938964844,434.8999938964844,436.0,0],["1989-12-19",434.29998779296875,435.70001220703125,431.79998779296875,434.3999938964844,0],["1989-12-20",435.70001220703125,436.8999938964844,434.6000061035156,436.8999938964844,0],["1989-12-21",438.20001220703125,441.1000061035156,437.29998779296875,441.1000061035156,0],["1989-12-22",441.79998779296875,445.1000061035156,441.20001220703125,444.6000061035156,0],["1989-12-26",444.8999938964844,445.6000061035156,444.3999938964844,445.29998779296875,0],["1989-12-27",446.29998779296875,448.79998779296875,445.79998779296875,448.79998779296875,0],["1989-12-28",448.6000061035156,450.0,448.20001220703125,450.0,0],["1989-12-29",450.8999938964844,454.79998779296875,450.1000061035156,454.79998779296875,0],["1990-01-02",452.8999938964844,459.29998779296875,452.70001220703125,459.29998779296875,0],["1990-01-03",461.1000061035156,461.6000061035156,460.0,460.8999938964844,0],["1990-01-04",460.3999938964844,460.79998779296875,456.8999938964844,459.3999938964844,0],["1990-01-05",457.8999938964844,459.3999938964844,457.79998779296875,458.20001220703125,0],["1990-01-08",457.1000061035156,458.70001220703125,456.5,458.70001220703125,0],["1990-01-09",459.20001220703125,459.6000061035156,456.6000061035156,456.79998779296875,0],["1990-01-10",455.1000061035156,456.29998779296875,450.6000061035156,450.70001220703125,0],["1990-01-11",451.70001220703125,452.5,448.79998779296875,448.8999938964844,0],["1990-01-12",442.70001220703125,446.6000061035156,439.29998779296875,439.70001220703125,0],["1990-01-15",438.20001220703125,439.3999938964844,436.3999938964844,436.6000061035156,0],["1990-01-16",432.8999938964844,440.20001220703125,432.1000061035156,440.20001220703125,0],["1990-01-17",440.5,442.5,438.5,438.70001220703125,0],["1990-01-18",436.20001220703125,437.79998779296875,435.6000061035156,437.5,0],["1990-01-19",440.5,441.20001220703125,439.20001220703125,440.8999938964844,0],["1990-01-22",439.70001220703125,440.70001220703125,431.70001220703125,431.8999938964844,0],["1990-01-23",432.5,433.79998779296875,428.8999938964844,430.3999938964844,0],["1990-01-24",419.8999938964844,427.20001220703125,419.79998779296875,425.70001220703125,0],["1990-01-25",428.29998779296875,429.0,425.1000061035156,425.20001220703125,0],["1990-01-26",424.20001220703125,425.8999938964844,419.5,421.29998779296875,0],["1990-01-29",422.79998779296875,422.8999938964844,416.5,418.1000061035156,0],["1990-01-30",416.20001220703125,417.5,410.0,410.70001220703125,0],["1990-01-31",412.20001220703125,415.8999938964844,411.29998779296875,415.79998779296875,0],["1990-02-01",416.79998779296875,417.8999938964844,416.20001220703125,417.79998779296875,0],["1990-02-02",418.79998779296875,423.29998779296875,417.6000061035156,422.20001220703125,0],["1990-02-05",422.8999938964844,424.79998779296875,422.3999938964844,424.70001220703125,0],["1990-02-06",425.0,425.20001220703125,422.20001220703125,424.0,0],["1990-02-07",422.0,426.8999938964844,421.79998779296875,426.79998779296875,0],["1990-02-08",428.79998779296875,430.20001220703125,427.1000061035156,427.29998779296875,0],["1990-02-09",428.70001220703125,429.1000061035156,427.5,428.79998779296875,0],["1990-02-12",428.79998779296875,428.79998779296875,425.79998779296875,426.3999938964844,0],["1990-02-13",425.29998779296875,427.0,423.8999938964844,425.79998779296875,0],["1990-02-14",426.79998779296875,427.20001220703125,425.5,426.6000061035156,0],["1990-02-15",426.29998779296875,429.70001220703125,425.8999938964844,429.6000061035156,0],["1990-02-16",430.0,430.8999938964844,428.8999938964844,429.0,0],["1990-02-20",425.3999938964844,427.8999938964844,421.79998779296875,423.79998779296875,0],["1990-02-21",418.8999938964844,421.8999938964844,418.3999938964844,421.5,0],["1990-02-22",422.6000061035156,425.1000061035156,422.20001220703125,422.79998779296875,0],["1990-02-23",421.1000061035156,421.5,418.1000061035156,419.5,0],["1990-02-26",419.5,421.0,418.70001220703125,421.0,0],["1990-02-27",422.1000061035156,423.5,421.3999938964844,422.6000061035156,0],["1990-02-28",423.29998779296875,425.79998779296875,422.6000061035156,425.79998779296875,0],["1990-03-01",425.29998779296875,427.70001220703125,424.5,427.20001220703125,0],["1990-03-02",428.20001220703125,431.0,427.6000061035156,431.0,0],["1990-03-05",430.79998779296875,431.20001220703125,429.3999938964844,430.20001220703125,0],["1990-03-06",429.29998779296875,432.6000061035156,428.6000061035156,432.29998779296875,0],["1990-03-07",433.1000061035156,433.5,432.1000061035156,432.5,0],["1990-03-08",433.6000061035156,436.6000061035156,432.6000061035156,436.5,0],["1990-03-09",437.0,437.1000061035156,435.3999938964844,436.79998779296875,0],["1990-03-12",435.29998779296875,436.6000061035156,435.0,436.6000061035156,0],["1990-03-13",436.1000061035156,437.0,434.6000061035156,434.6000061035156,0],["1990-03-14",435.70001220703125,436.3999938964844,434.5,436.20001220703125,0],["1990-03-15",436.70001220703125,438.3999938964844,436.29998779296875,438.1000061035156,0],["1990-03-16",440.3999938964844,443.1000061035156,439.6000061035156,442.20001220703125,0],["1990-03-19",440.3999938964844,442.8999938964844,439.0,442.8999938964844,0],["1990-03-20",443.20001220703125,443.29998779296875,439.70001220703125,440.1000061035156,0],["1990-03-21",439.6000061035156,440.8999938964844,439.20001220703125,439.29998779296875,0],["1990-03-22",439.20001220703125,439.29998779296875,433.20001220703125,434.5,0],["1990-03-23",436.1000061035156,437.79998779296875,435.20001220703125,437.29998779296875,0],["1990-03-26",438.79998779296875,440.0,438.1000061035156,438.79998779296875,0],["1990-03-27",437.70001220703125,439.70001220703125,437.0,439.5,0],["1990-03-28",437.0,439.20001220703125,435.70001220703125,436.70001220703125,0],["1990-03-29",436.20001220703125,436.70001220703125,434.6000061035156,435.3999938964844,0],["1990-03-30",434.70001220703125,436.0,433.20001220703125,435.5,0],["1990-04-02",431.6000061035156,434.1000061035156,430.79998779296875,433.20001220703125,0],["1990-04-03",434.70001220703125,437.70001220703125,434.0,437.70001220703125,0],["1990-04-04",438.20001220703125,438.29998779296875,434.8999938964844,435.3999938964844,0],["1990-04-05",433.4200134277344,433.4200134277344,433.4200134277344,433.4200134277344,0],["1990-04-06",433.0,433.8999938964844,430.6000061035156,430.8999938964844,0],["1990-04-09",430.6000061035156,431.20001220703125,429.8999938964844,430.20001220703125,0],["1990-04-10",430.0,432.1000061035156,429.8999938964844,431.8999938964844,0],["1990-04-11",432.6000061035156,433.79998779296875,432.29998779296875,433.5,0],["1990-04-12",435.1000061035156,436.79998779296875,434.29998779296875,436.29998779296875,0],["1990-04-16",438.3999938964844,438.5,436.20001220703125,436.70001220703125,0],["1990-04-17",434.0,435.8999938964844,433.5,435.3999938964844,0],["1990-04-18",435.5,436.1000061035156,431.29998779296875,431.5,0],["1990-04-19",430.20001220703125,431.0,428.8999938964844,429.0,0],["1990-04-20",429.70001220703125,429.79998779296875,424.8999938964844,425.79998779296875,0],["1990-04-23",423.3999938964844,425.29998779296875,418.20001220703125,420.1000061035156,0],["1990-04-24",421.70001220703125,422.29998779296875,418.70001220703125,419.20001220703125,0],["1990-04-25",420.0,420.70001220703125,419.20001220703125,420.6000061035156,0],["1990-04-26",421.70001220703125,422.0,419.3999938964844,421.1000061035156,0],["1990-04-27",420.6000061035156,421.3999938964844,417.5,418.0,0],["1990-04-30",417.5,420.1000061035156,417.0,420.1000061035156,0],["1990-05-01",422.0,422.20001220703125,420.70001220703125,421.8999938964844,0],["1990-05-02",422.79998779296875,423.6000061035156,422.29998779296875,423.6000061035156,0],["1990-05-03",425.0,426.6000061035156,424.3999938964844,425.3999938964844,0],["1990-05-04",427.3999938964844,428.6000061035156,425.70001220703125,428.6000061035156,0],["1990-05-07",429.29998779296875,431.6000061035156,429.1000061035156,431.20001220703125,0],["1990-05-08",431.1000061035156,431.8999938964844,430.70001220703125,431.79998779296875,0],["1990-05-09",431.3999938964844,431.8999938964844,430.5,431.29998779296875,0],["1990-05-10",431.79998779296875,433.5,431.1000061035156,433.20001220703125,0],["1990-05-11",434.5,438.20001220703125,433.79998779296875,438.1000061035156,0],["1990-05-14",440.20001220703125,443.1000061035156,438.79998779296875,441.6000061035156,0],["1990-05-15",441.0,442.6000061035156,440.0,442.5,0],["1990-05-16",442.29998779296875,442.8999938964844,440.3999938964844,442.8999938964844,0],["1990-05-17",445.0,445.70001220703125,443.3999938964844,445.70001220703125,0],["1990-05-18",446.0,448.5,445.0,448.29998779296875,0],["1990-05-21",448.8999938964844,452.8999938964844,448.3999938964844,452.8999938964844,0],["1990-05-22",455.20001220703125,455.6000061035156,452.20001220703125,453.8999938964844,0],["1990-05-23",453.79998779296875,456.8999938964844,453.20001220703125,456.8999938964844,0],["1990-05-24",457.5,458.8999938964844,457.1000061035156,458.29998779296875,0],["1990-05-25",454.6000061035156,456.20001220703125,453.0,453.70001220703125,0],["1990-05-29",454.1000061035156,457.6000061035156,453.70001220703125,457.5,0],["1990-05-30",459.3999938964844,459.79998779296875,457.70001220703125,458.79998779296875,0],["1990-05-31",458.20001220703125,460.0,457.5,459.0,0],["1990-06-01",459.5,462.5,459.5,462.1000061035156,0],["1990-06-04",462.79998779296875,465.6000061035156,460.5,465.6000061035156,0],["1990-06-05",467.20001220703125,467.6000061035156,464.0,464.6000061035156,0],["1990-06-06",463.3999938964844,465.20001220703125,463.20001220703125,465.0,0],["1990-06-07",465.79998779296875,466.6000061035156,462.3999938964844,464.1000061035156,0],["1990-06-08",463.1000061035156,463.70001220703125,459.29998779296875,460.8999938964844,0],["1990-06-11",459.3999938964844,462.79998779296875,458.5,462.79998779296875,0],["1990-06-12",464.70001220703125,466.6000061035156,463.0,466.6000061035156,0],["1990-06-13",467.3999938964844,469.3999938964844,467.0,468.8999938964844,0],["1990-06-14",467.79998779296875,468.5,465.79998779296875,467.1000061035156,0],["1990-06-15",466.79998779296875,468.29998779296875,466.20001220703125,467.6000061035156,0],["1990-06-18",465.70001220703125,467.0,460.5,460.79998779296875,0],["1990-06-19",459.79998779296875,461.0,458.70001220703125,460.5,0],["1990-06-20",462.0,462.29998779296875,459.6000061035156,460.79998779296875,0],["1990-06-21",460.29998779296875,461.29998779296875,459.20001220703125,461.29998779296875,0],["1990-06-22",462.70001220703125,462.8999938964844,459.29998779296875,459.29998779296875,0],["1990-06-25",459.1000061035156,459.70001220703125,455.5,455.6000061035156,0],["1990-06-26",457.6000061035156,458.1000061035156,455.20001220703125,455.3999938964844,0],["1990-06-27",454.29998779296875,457.1000061035156,453.20001220703125,456.8999938964844,0],["1990-06-28",458.3999938964844,460.5,457.5,460.3999938964844,0],["1990-06-29",461.1000061035156,462.5,460.70001220703125,462.29998779296875,0],["1990-07-02",461.6000061035156,462.3999938964844,461.29998779296875,462.0,0],["1990-07-03",461.20001220703125,461.79998779296875,460.79998779296875,461.79998779296875,0],["1990-07-05",460.0,461.3999938964844,458.29998779296875,459.20001220703125,0],["1990-07-06",458.70001220703125,460.70001220703125,457.6000061035156,460.5,0],["1990-07-09",461.29998779296875,462.20001220703125,460.6000061035156,461.70001220703125,0],["1990-07-10",461.8999938964844,462.70001220703125,460.70001220703125,461.0,0],["1990-07-11",460.5,463.8999938964844,460.29998779296875,463.8999938964844,0],["1990-07-12",464.8999938964844,467.20001220703125,463.29998779296875,467.20001220703125,0],["1990-07-13",467.6000061035156,470.29998779296875,467.0,468.3999938964844,0],["1990-07-16",468.70001220703125,470.1000061035156,468.1000061035156,469.6000061035156,0],["1990-07-17",469.5,470.0,463.8999938964844,464.5,0],["1990-07-18",463.20001220703125,464.20001220703125,459.79998779296875,460.79998779296875,0],["1990-07-19",457.20001220703125,458.8999938964844,455.29998779296875,458.20001220703125,0],["1990-07-20",459.6000061035156,459.70001220703125,455.1000061035156,455.29998779296875,0],["1990-07-23",451.79998779296875,454.6000061035156,441.29998779296875,444.6000061035156,0],["1990-07-24",444.5,445.79998779296875,438.20001220703125,442.6000061035156,0],["1990-07-25",444.3999938964844,445.79998779296875,442.8999938964844,445.5,0],["1990-07-26",446.0,447.0,444.3999938964844,445.3999938964844,0],["1990-07-27",444.20001220703125,445.3999938964844,442.20001220703125,442.6000061035156,0],["1990-07-30",439.29998779296875,441.8999938964844,436.8999938964844,439.3999938964844,0],["1990-07-31",439.29998779296875,440.0,436.79998779296875,438.20001220703125,0],["1990-08-01",437.70001220703125,438.6000061035156,435.1000061035156,435.8999938964844,0],["1990-08-02",430.20001220703125,433.3999938964844,427.3999938964844,428.8999938964844,0],["1990-08-03",423.5,428.29998779296875,408.1000061035156,417.5,0],["1990-08-06",403.70001220703125,414.6000061035156,399.5,400.0,0],["1990-08-07",401.1000061035156,406.6000061035156,401.1000061035156,402.1000061035156,0],["1990-08-08",404.1000061035156,408.0,402.8999938964844,407.70001220703125,0],["1990-08-09",409.70001220703125,413.20001220703125,408.5,413.0,0],["1990-08-10",412.6000061035156,413.0,406.29998779296875,408.0,0],["1990-08-13",404.79998779296875,408.5,404.1000061035156,408.29998779296875,0],["1990-08-14",409.29998779296875,410.6000061035156,408.5,410.29998779296875,0],["1990-08-15",412.79998779296875,413.29998779296875,410.8999938964844,411.5,0],["1990-08-16",408.6000061035156,410.6000061035156,402.29998779296875,402.29998779296875,0],["1990-08-17",396.3999938964844,400.5,389.70001220703125,393.5,0],["1990-08-20",393.6000061035156,394.0,388.3999938964844,388.6000061035156,0],["1990-08-21",380.6000061035156,386.70001220703125,375.79998779296875,379.70001220703125,0],["1990-08-22",381.6000061035156,382.8999938964844,374.79998779296875,374.79998779296875,0],["1990-08-23",363.79998779296875,372.3999938964844,359.70001220703125,360.20001220703125,0],["1990-08-24",365.20001220703125,367.29998779296875,362.20001220703125,367.29998779296875,0],["1990-08-27",377.5,382.20001220703125,370.0,381.29998779296875,0],["1990-08-28",381.29998779296875,383.29998779296875,380.6000061035156,382.8999938964844,0],["1990-08-29",381.6000061035156,383.5,380.5,381.79998779296875,0],["1990-08-30",381.5,383.1000061035156,378.5,378.70001220703125,0],["1990-08-31",378.29998779296875,381.29998779296875,377.29998779296875,381.20001220703125,0],["1990-09-04",379.0,381.70001220703125,378.6000061035156,381.70001220703125,0],["1990-09-05",383.0,383.20001220703125,381.20001220703125,382.3999938964844,0],["1990-09-06",380.70001220703125,381.8999938964844,377.70001220703125,378.79998779296875,0],["1990-09-07",376.79998779296875,380.6000061035156,376.6000061035156,380.3999938964844,0],["1990-09-10",383.8999938964844,385.20001220703125,381.5,381.70001220703125,0],["1990-09-11",380.6000061035156,381.70001220703125,378.1000061035156,379.5,0],["1990-09-12",380.20001220703125,381.1000061035156,378.29998779296875,380.29998779296875,0],["1990-09-13",380.29998779296875,381.6000061035156,375.79998779296875,376.20001220703125,0],["1990-09-14",374.1000061035156,375.29998779296875,372.70001220703125,374.3999938964844,0],["1990-09-17",373.6000061035156,374.70001220703125,372.70001220703125,374.1000061035156,0],["1990-09-18",372.1000061035156,373.20001220703125,370.20001220703125,372.20001220703125,0],["1990-09-19",373.20001220703125,373.79998779296875,371.6000061035156,371.70001220703125,0],["1990-09-20",369.6000061035156,370.79998779296875,364.20001220703125,364.3999938964844,0],["1990-09-21",362.8999938964844,364.20001220703125,360.3999938964844,362.29998779296875,0],["1990-09-24",358.20001220703125,361.1000061035156,351.1000061035156,352.20001220703125,0],["1990-09-25",353.29998779296875,354.79998779296875,351.6000061035156,354.79998779296875,0],["1990-09-26",353.8999938964844,355.0,349.1000061035156,350.0,0],["1990-09-27",351.29998779296875,352.5,340.29998779296875,341.20001220703125,0],["1990-09-28",334.6000061035156,344.5,334.6000061035156,344.5,0],["1990-10-01",349.0,354.70001220703125,346.29998779296875,354.70001220703125,0],["1990-10-02",360.20001220703125,360.8999938964844,356.29998779296875,356.3999938964844,0],["1990-10-03",355.1000061035156,356.20001220703125,351.20001220703125,351.5,0],["1990-10-04",350.1000061035156,350.70001220703125,348.0,349.8999938964844,0],["1990-10-05",344.3999938964844,349.79998779296875,343.20001220703125,347.3999938964844,0],["1990-10-08",349.79998779296875,350.29998779296875,347.3999938964844,348.1000061035156,0],["1990-10-09",344.8999938964844,346.6000061035156,338.6000061035156,339.1000061035156,0],["1990-10-10",336.0,337.8999938964844,333.0,333.29998779296875,0],["1990-10-11",331.5,334.0,324.29998779296875,325.6000061035156,0],["1990-10-12",326.5,327.8999938964844,323.0,327.6000061035156,0],["1990-10-15",329.5,330.1000061035156,325.8999938964844,329.5,0],["1990-10-16",328.5,329.70001220703125,325.0,325.3999938964844,0],["1990-10-17",325.1000061035156,328.0,324.1000061035156,326.79998779296875,0],["1990-10-18",328.79998779296875,334.0,327.3999938964844,334.0,0],["1990-10-19",338.3999938964844,338.79998779296875,335.79998779296875,337.3999938964844,0],["1990-10-22",338.0,342.1000061035156,336.70001220703125,341.1000061035156,0],["1990-10-23",340.3999938964844,342.6000061035156,340.0,341.1000061035156,0],["1990-10-24",339.6000061035156,341.1000061035156,338.8999938964844,341.0,0],["1990-10-25",341.70001220703125,342.20001220703125,338.3999938964844,339.70001220703125,0],["1990-10-26",337.70001220703125,338.70001220703125,334.20001220703125,334.3999938964844,0],["1990-10-29",334.5,335.3999938964844,330.3999938964844,330.79998779296875,0],["1990-10-30",330.0,330.29998779296875,327.0,329.79998779296875,0],["1990-10-31",330.3999938964844,331.5,328.8999938964844,329.79998779296875,0],["1990-11-01",328.6000061035156,330.6000061035156,327.79998779296875,330.6000061035156,0],["1990-11-02",331.6000061035156,336.6000061035156,331.0,336.5,0],["1990-11-05",339.0,340.79998779296875,337.1000061035156,340.79998779296875,0],["1990-11-06",341.70001220703125,342.70001220703125,340.20001220703125,340.5,0],["1990-11-07",339.29998779296875,340.20001220703125,336.20001220703125,336.79998779296875,0],["1990-11-08",335.8999938964844,338.29998779296875,335.5,336.3999938964844,0],["1990-11-09",338.70001220703125,342.0,337.3999938964844,342.0,0],["1990-11-12",344.79998779296875,351.5,343.29998779296875,351.5,0],["1990-11-13",351.8999938964844,353.5,350.6000061035156,352.8999938964844,0],["1990-11-14",353.1000061035156,356.8999938964844,352.1000061035156,356.8999938964844,0],["1990-11-15",355.5,356.29998779296875,353.6000061035156,354.5,0],["1990-11-16",351.8999938964844,354.0,349.1000061035156,350.8999938964844,0],["1990-11-19",352.6000061035156,353.29998779296875,351.1000061035156,352.70001220703125,0],["1990-11-20",352.1000061035156,353.3999938964844,348.0,348.29998779296875,0],["1990-11-21",348.29998779296875,348.79998779296875,346.5,348.79998779296875,0],["1990-11-23",348.79998779296875,349.70001220703125,348.5,349.0,0],["1990-11-26",346.20001220703125,348.8999938964844,345.5,348.8999938964844,0],["1990-11-27",350.0,354.1000061035156,349.6000061035156,354.1000061035156,0],["1990-11-28",354.79998779296875,356.8999938964844,354.29998779296875,355.1000061035156,0],["1990-11-29",353.8999938964844,355.79998779296875,353.20001220703125,355.79998779296875,0],["1990-11-30",354.1000061035156,359.1000061035156,353.8999938964844,359.1000061035156,0],["1990-12-03",361.1000061035156,362.20001220703125,359.79998779296875,361.29998779296875,0],["1990-12-04",360.6000061035156,364.20001220703125,360.5,364.1000061035156,0],["1990-12-05",364.8999938964844,371.0,364.0,370.8999938964844,0],["1990-12-06",377.3999938964844,378.0,371.20001220703125,372.29998779296875,0],["1990-12-07",371.70001220703125,372.0,369.1000061035156,371.5,0],["1990-12-10",370.3999938964844,371.6000061035156,369.79998779296875,371.5,0],["1990-12-11",369.79998779296875,370.8999938964844,367.79998779296875,368.0,0],["1990-12-12",368.29998779296875,370.3999938964844,367.0,370.3999938964844,0],["1990-12-13",370.79998779296875,371.70001220703125,370.1000061035156,371.5,0],["1990-12-14",369.70001220703125,370.70001220703125,367.0,368.79998779296875,0],["1990-12-17",364.70001220703125,367.3999938964844,364.6000061035156,365.70001220703125,0],["1990-12-18",366.70001220703125,370.20001220703125,366.1000061035156,370.20001220703125,0],["1990-12-19",370.70001220703125,371.6000061035156,370.20001220703125,371.20001220703125,0],["1990-12-20",369.0,372.6000061035156,368.0,372.29998779296875,0],["1990-12-21",372.20001220703125,373.79998779296875,371.6000061035156,373.6000061035156,0],["1990-12-24",371.8999938964844,373.20001220703125,371.70001220703125,372.3999938964844,0],["1990-12-26",372.70001220703125,373.29998779296875,371.70001220703125,372.3999938964844,0],["1990-12-27",372.20001220703125,372.8999938964844,370.29998779296875,371.1000061035156,0],["1990-12-28",369.6000061035156,371.29998779296875,369.3999938964844,371.20001220703125,0],["1990-12-31",370.29998779296875,373.79998779296875,369.79998779296875,373.79998779296875,0],["1991-01-02",373.0,373.5,371.79998779296875,372.20001220703125,0],["1991-01-03",371.20001220703125,371.79998779296875,367.3999938964844,367.5,0],["1991-01-04",366.5,367.8999938964844,365.8999938964844,367.20001220703125,0],["1991-01-07",363.5,365.79998779296875,360.1000061035156,360.20001220703125,0],["1991-01-08",359.1000061035156,360.5,358.20001220703125,359.0,0],["1991-01-09",362.3999938964844,365.0,357.1000061035156,357.5,0],["1991-01-10",358.8999938964844,361.8999938964844,358.29998779296875,361.8999938964844,0],["1991-01-11",362.1000061035156,362.20001220703125,360.5,361.79998779296875,0],["1991-01-14",355.20001220703125,358.70001220703125,353.0,355.79998779296875,0],["1991-01-15",354.8999938964844,357.3999938964844,354.5,357.29998779296875,0],["1991-01-16",358.6000061035156,365.20001220703125,357.6000061035156,365.20001220703125,0],["1991-01-17",379.1000061035156,380.20001220703125,371.6000061035156,375.79998779296875,0],["1991-01-18",373.1000061035156,377.1000061035156,371.79998779296875,377.0,0],["1991-01-21",374.5,379.79998779296875,374.3999938964844,379.70001220703125,0],["1991-01-22",380.1000061035156,381.6000061035156,378.29998779296875,379.0,0],["1991-01-23",379.0,384.1000061035156,378.20001220703125,383.8999938964844,0],["1991-01-24",386.70001220703125,391.79998779296875,384.8999938964844,391.29998779296875,0],["1991-01-25",391.79998779296875,395.1000061035156,391.1000061035156,394.29998779296875,0],["1991-01-28",394.5,397.6000061035156,393.6000061035156,396.79998779296875,0],["1991-01-29",396.0,400.70001220703125,395.70001220703125,400.6000061035156,0],["1991-01-30",401.8999938964844,408.5,400.3999938964844,408.5,0],["1991-01-31",409.79998779296875,414.20001220703125,408.6000061035156,414.20001220703125,0],["1991-02-01",415.1000061035156,418.8999938964844,413.5,417.70001220703125,0],["1991-02-04",418.79998779296875,424.8999938964844,417.5,424.79998779296875,0],["1991-02-05",427.20001220703125,432.20001220703125,425.3999938964844,432.20001220703125,0],["1991-02-06",432.29998779296875,439.29998779296875,430.3999938964844,439.20001220703125,0],["1991-02-07",439.1000061035156,442.5,433.29998779296875,435.0,0],["1991-02-08",434.1000061035156,437.0,433.1000061035156,436.79998779296875,0],["1991-02-11",444.1000061035156,444.20001220703125,444.1000061035156,444.1000061035156,0],["1991-02-12",443.6000061035156,445.3999938964844,442.5,444.0,0],["1991-02-13",443.79998779296875,448.0,442.79998779296875,448.0,0],["1991-02-14",449.3999938964844,450.29998779296875,443.1000061035156,444.29998779296875,0],["1991-02-15",447.8999938964844,449.1000061035156,445.3999938964844,448.70001220703125,0],["1991-02-19",448.20001220703125,450.29998779296875,447.5,450.29998779296875,0],["1991-02-20",447.29998779296875,449.5,445.79998779296875,446.0,0],["1991-02-21",447.20001220703125,447.70001220703125,446.20001220703125,446.3999938964844,0],["1991-02-22",447.79998779296875,453.0,446.3999938964844,449.0,0],["1991-02-25",453.6000061035156,454.20001220703125,451.1000061035156,451.1000061035156,0],["1991-02-26",448.3999938964844,449.70001220703125,446.3999938964844,447.70001220703125,0],["1991-02-27",447.0,451.0,446.79998779296875,450.79998779296875,0],["1991-02-28",452.79998779296875,453.5,450.29998779296875,453.1000061035156,0],["1991-03-01",450.6000061035156,456.70001220703125,450.29998779296875,456.70001220703125,0],["1991-03-04",458.1000061035156,461.3999938964844,457.20001220703125,461.1000061035156,0],["1991-03-05",463.6000061035156,473.5,461.8999938964844,473.1000061035156,0],["1991-03-06",478.0,478.5,473.70001220703125,473.79998779296875,0],["1991-03-07",474.70001220703125,476.20001220703125,472.3999938964844,475.739990234375,0],["1991-03-08",478.20001220703125,478.79998779296875,475.1000061035156,475.1099853515625,0],["1991-03-11",473.0,474.0,466.6000061035156,467.1499938964844,0],["1991-03-12",465.6000061035156,467.1600036621094,461.1700134277344,461.3999938964844,0],["1991-03-13",461.3299865722656,468.32000732421875,461.1199951171875,468.17999267578125,0],["1991-03-14",471.010009765625,472.5299987792969,466.739990234375,467.7900085449219,0],["1991-03-15",466.9800109863281,468.54998779296875,464.2799987792969,466.2900085449219,0],["1991-03-18",465.75,468.0299987792969,463.5400085449219,466.2699890136719,0],["1991-03-19",460.1700134277344,464.3599853515625,459.0400085449219,462.80999755859375,0],["1991-03-20",462.2099914550781,466.1199951171875,461.8800048828125,466.0899963378906,0],["1991-03-21",468.30999755859375,469.4100036621094,464.25,464.6000061035156,0],["1991-03-22",464.30999755859375,464.7799987792969,463.0400085449219,464.1499938964844,0],["1991-03-25",465.29998779296875,469.1000061035156,464.760009765625,468.489990234375,0],["1991-03-26",470.2799987792969,478.6400146484375,469.1000061035156,478.57000732421875,0],["1991-03-27",481.3800048828125,482.95001220703125,479.3599853515625,482.3699951171875,0],["1991-03-28",482.3399963378906,483.32000732421875,481.7699890136719,482.29998779296875,0],["1991-04-01",480.17999267578125,481.6300048828125,479.1199951171875,480.8599853515625,0],["1991-04-02",483.6499938964844,491.2200012207031,481.8500061035156,491.20001220703125,0],["1991-04-03",493.3299865722656,496.3699951171875,492.2900085449219,495.04998779296875,0],["1991-04-04",494.6400146484375,499.5,494.3399963378906,497.57000732421875,0],["1991-04-05",498.5799865722656,499.239990234375,494.010009765625,495.7900085449219,0],["1991-04-08",494.4700012207031,495.7699890136719,493.8900146484375,495.6499938964844,0],["1991-04-09",497.44000244140625,497.44000244140625,491.9700012207031,492.4599914550781,0],["1991-04-10",492.7300109863281,493.80999755859375,488.7900085449219,490.760009765625,0],["1991-04-11",494.9100036621094,499.489990234375,492.44000244140625,499.30999755859375,0],["1991-04-12",501.3999938964844,502.2900085449219,498.510009765625,501.6199951171875,0],["1991-04-15",500.0199890136719,501.2799987792969,497.7799987792969,500.8399963378906,0],["1991-04-16",501.17999267578125,506.80999755859375,500.3599853515625,506.75,0],["1991-04-17",509.6199951171875,512.6799926757812,508.0400085449219,511.30999755859375,0],["1991-04-18",509.3599853515625,510.6000061035156,506.4599914550781,506.6199951171875,0],["1991-04-19",503.2799987792969,505.45001220703125,500.510009765625,501.19000244140625,0],["1991-04-22",497.7099914550781,500.1199951171875,493.07000732421875,494.3800048828125,0],["1991-04-23",497.7300109863281,498.3599853515625,494.3800048828125,496.0799865722656,0],["1991-04-24",496.4200134277344,498.6400146484375,496.1099853515625,498.45001220703125,0],["1991-04-25",497.70001220703125,498.7900085449219,495.8599853515625,496.0299987792969,0],["1991-04-26",493.1400146484375,495.2799987792969,492.29998779296875,494.6400146484375,0],["1991-04-29",495.2799987792969,496.04998779296875,487.70001220703125,487.739990234375,0],["1991-04-30",487.3800048828125,487.489990234375,479.6300048828125,484.7200012207031,0],["1991-05-01",481.94000244140625,487.8599853515625,481.4599914550781,487.8500061035156,0],["1991-05-02",490.6400146484375,492.3299865722656,488.92999267578125,491.1300048828125,0],["1991-05-03",490.57000732421875,492.1300048828125,489.7699890136719,492.1000061035156,0],["1991-05-06",490.7799987792969,491.6300048828125,489.2900085449219,491.4800109863281,0],["1991-05-07",493.69000244140625,494.04998779296875,491.3699951171875,491.510009765625,0],["1991-05-08",490.2799987792969,493.1700134277344,489.9200134277344,492.510009765625,0],["1991-05-09",494.9800109863281,497.94000244140625,493.5199890136719,497.80999755859375,0],["1991-05-10",498.9700012207031,500.0199890136719,493.1700134277344,493.4200134277344,0],["1991-05-13",494.2900085449219,495.3999938964844,491.6000061035156,493.92999267578125,0],["1991-05-14",491.8500061035156,492.7799987792969,488.0899963378906,488.7900085449219,0],["1991-05-15",486.1199951171875,487.5400085449219,476.5799865722656,478.0799865722656,0],["1991-05-16",481.3599853515625,482.7300109863281,479.1499938964844,481.7699890136719,0],["1991-05-17",480.17999267578125,481.510009765625,478.44000244140625,481.3800048828125,0],["1991-05-20",480.5199890136719,481.8699951171875,479.32000732421875,480.1000061035156,0],["1991-05-21",481.9599914550781,484.6499938964844,480.7200012207031,483.6000061035156,0],["1991-05-22",485.9200134277344,487.94000244140625,484.5400085449219,487.2900085449219,0],["1991-05-23",489.1300048828125,489.9599914550781,488.0299987792969,489.6000061035156,0],["1991-05-24",490.92999267578125,492.7799987792969,490.0,492.6700134277344,0],["1991-05-28",494.510009765625,497.1700134277344,493.3800048828125,497.1700134277344,0],["1991-05-29",497.760009765625,500.239990234375,497.1600036621094,499.04998779296875,0],["1991-05-30",499.29998779296875,503.7200012207031,498.92999267578125,503.19000244140625,0],["1991-05-31",504.2300109863281,506.1199951171875,501.9800109863281,506.1099853515625,0],["1991-06-03",505.8399963378906,507.4599914550781,504.3800048828125,507.1000061035156,0],["1991-06-04",505.5299987792969,507.25,504.32000732421875,507.25,0],["1991-06-05",506.82000732421875,508.0400085449219,504.760009765625,505.20001220703125,0],["1991-06-06",505.5299987792969,505.9200134277344,502.6300048828125,502.94000244140625,0],["1991-06-07",500.5799865722656,501.7900085449219,496.9100036621094,498.5400085449219,0],["1991-06-10",498.3999938964844,498.8800048828125,495.4700012207031,495.8500061035156,0],["1991-06-11",497.1600036621094,498.7300109863281,495.8800048828125,496.6199951171875,0],["1991-06-12",493.6300048828125,495.6199951171875,489.04998779296875,491.04998779296875,0],["1991-06-13",490.2699890136719,491.70001220703125,489.9100036621094,491.1400146484375,0],["1991-06-14",493.95001220703125,495.2099914550781,491.9800109863281,495.07000732421875,0],["1991-06-17",494.760009765625,495.989990234375,494.17999267578125,494.32000732421875,0],["1991-06-18",494.20001220703125,494.67999267578125,490.8299865722656,491.5899963378906,0],["1991-06-19",487.57000732421875,490.3299865722656,484.32000732421875,485.3599853515625,0],["1991-06-20",483.7799987792969,486.29998779296875,482.6600036621094,485.8800048828125,0],["1991-06-21",487.3699951171875,487.6700134277344,485.30999755859375,485.82000732421875,0],["1991-06-24",482.7900085449219,484.7099914550781,475.1400146484375,475.2300109863281,0],["1991-06-25",477.19000244140625,478.1199951171875,472.9800109863281,473.29998779296875,0],["1991-06-26",472.3999938964844,473.7900085449219,470.9200134277344,473.0799865722656,0],["1991-06-27",474.4200134277344,476.2799987792969,473.7900085449219,476.239990234375,0],["1991-06-28",475.75,476.42999267578125,470.9700012207031,475.9200134277344,0],["1991-07-01",478.05999755859375,481.55999755859375,476.9700012207031,481.30999755859375,0],["1991-07-02",480.7799987792969,480.9200134277344,478.6199951171875,478.7799987792969,0],["1991-07-03",475.1499938964844,477.0299987792969,473.17999267578125,474.32000732421875,0],["1991-07-05",474.1700134277344,475.0799865722656,473.2099914550781,474.04998779296875,0],["1991-07-08",471.8299865722656,479.5199890136719,471.239990234375,479.510009765625,0],["1991-07-09",481.5899963378906,485.1099853515625,480.8699951171875,483.6400146484375,0],["1991-07-10",484.3999938964844,489.2900085449219,484.3999938964844,487.1700134277344,0],["1991-07-11",486.75,488.5,486.2099914550781,488.3699951171875,0],["1991-07-12",490.1199951171875,492.7099914550781,488.1300048828125,492.7099914550781,0],["1991-07-15",493.6400146484375,496.3299865722656,493.0799865722656,496.19000244140625,0],["1991-07-16",496.70001220703125,497.3900146484375,493.6000061035156,493.6000061035156,0],["1991-07-17",492.95001220703125,493.55999755859375,491.30999755859375,493.4200134277344,0],["1991-07-18",494.1600036621094,496.95001220703125,493.8599853515625,496.79998779296875,0],["1991-07-19",497.6300048828125,498.6700134277344,496.32000732421875,497.54998779296875,0],["1991-07-22",497.44000244140625,497.55999755859375,494.4100036621094,494.989990234375,0],["1991-07-23",494.44000244140625,495.9800109863281,489.6499938964844,489.6499938964844,0],["1991-07-24",487.8999938964844,490.25,487.4200134277344,487.4200134277344,0],["1991-07-25",487.8999938964844,490.510009765625,487.5799865722656,490.2799987792969,0],["1991-07-26",490.6199951171875,492.9700012207031,490.4800109863281,492.69000244140625,0],["1991-07-29",492.3500061035156,493.510009765625,490.9800109863281,493.3500061035156,0],["1991-07-30",495.05999755859375,498.2699890136719,494.2200012207031,498.2699890136719,0],["1991-07-31",499.6199951171875,502.1300048828125,498.3399963378906,502.0400085449219,0],["1991-08-01",502.2699890136719,504.29998779296875,501.7300109863281,504.1499938964844,0],["1991-08-02",506.5199890136719,507.25,504.3299865722656,505.6700134277344,0],["1991-08-05",504.2900085449219,505.010009765625,502.5,502.6099853515625,0],["1991-08-06",502.6600036621094,505.3900146484375,501.489990234375,505.20001220703125,0],["1991-08-07",506.7799987792969,507.6499938964844,505.6000061035156,507.4599914550781,0],["1991-08-08",508.45001220703125,510.239990234375,507.8800048828125,509.3900146484375,0],["1991-08-09",509.1499938964844,509.8999938964844,507.5899963378906,508.30999755859375,0],["1991-08-12",507.6400146484375,510.2300109863281,507.2300109863281,510.0,0],["1991-08-13",511.5199890136719,515.1900024414062,510.9100036621094,514.4000244140625,0],["1991-08-14",516.22998046875,517.9299926757812,515.2999877929688,517.6799926757812,0],["1991-08-15",517.77001953125,518.4000244140625,515.3200073242188,515.6699829101562,0],["1991-08-16",514.72998046875,515.8099975585938,510.8900146484375,512.469970703125,0],["1991-08-19",489.3599853515625,504.9700012207031,487.0799865722656,497.6400146484375,0],["1991-08-20",502.2799987792969,504.0,499.1000061035156,502.04998779296875,0],["1991-08-21",510.6700134277344,517.969970703125,505.510009765625,517.969970703125,0],["1991-08-22",517.8499755859375,519.1400146484375,516.3400268554688,518.2999877929688,0],["1991-08-23",519.2100219726562,521.4000244140625,516.260009765625,521.0599975585938,0],["1991-08-26",520.4299926757812,521.469970703125,519.3400268554688,521.3800048828125,0],["1991-08-27",522.2000122070312,522.219970703125,519.2899780273438,521.75,0],["1991-08-28",522.4500122070312,526.2899780273438,521.8900146484375,526.2899780273438,0],["1991-08-29",527.030029296875,527.7100219726562,525.3400268554688,526.3900146484375,0],["1991-08-30",525.6400146484375,526.5,523.6300048828125,525.6799926757812,0],["1991-09-03",526.2999877929688,526.530029296875,520.8699951171875,520.9099731445312,0],["1991-09-04",520.7000122070312,521.5999755859375,517.2999877929688,517.9199829101562,0],["1991-09-05",517.8699951171875,518.760009765625,516.4099731445312,516.9299926757812,0],["1991-09-06",516.8599853515625,518.2899780273438,516.4400024414062,516.9400024414062,0],["1991-09-09",516.47998046875,518.0700073242188,516.3400268554688,518.0700073242188,0],["1991-09-10",516.4500122070312,518.25,511.04998779296875,511.2799987792969,0],["1991-09-11",511.8999938964844,514.7999877929688,511.3500061035156,514.760009765625,0],["1991-09-12",518.3599853515625,521.1300048828125,516.760009765625,521.1300048828125,0],["1991-09-13",520.2899780273438,521.5700073242188,516.1500244140625,516.7100219726562,0],["1991-09-16",516.3099975585938,516.989990234375,514.1099853515625,515.6799926757812,0],["1991-09-17",516.0800170898438,516.1699829101562,513.8900146484375,515.1699829101562,0],["1991-09-18",514.22998046875,518.719970703125,513.8200073242188,518.5499877929688,0],["1991-09-19",519.739990234375,523.469970703125,519.1699829101562,522.6699829101562,0],["1991-09-20",525.0700073242188,528.1699829101562,523.97998046875,527.1900024414062,0],["1991-09-23",526.260009765625,526.4600219726562,524.1199951171875,524.6900024414062,0],["1991-09-24",525.5,526.5399780273438,523.0599975585938,526.469970703125,0],["1991-09-25",526.5,528.4199829101562,526.010009765625,527.8200073242188,0],["1991-09-26",525.22998046875,528.2899780273438,524.97998046875,526.9400024414062,0],["1991-09-27",529.1400146484375,529.2100219726562,523.9600219726562,524.47998046875,0],["1991-09-30",524.6199951171875,526.8800048828125,522.3800048828125,526.8800048828125,0],["1991-10-01",527.1400146484375,528.8499755859375,525.8800048828125,528.510009765625,0],["1991-10-02",528.4600219726562,529.2100219726562,526.1400146484375,526.3300170898438,0],["1991-10-03",524.530029296875,525.75,519.8099975585938,520.510009765625,0],["1991-10-04",520.3400268554688,522.6500244140625,519.9199829101562,520.4000244140625,0],["1991-10-07",517.9400024414062,519.6300048828125,515.9400024414062,516.2000122070312,0],["1991-10-08",515.72998046875,517.25,514.8099975585938,517.25,0],["1991-10-09",516.4299926757812,517.22998046875,513.7999877929688,513.8099975585938,0],["1991-10-10",514.47998046875,516.4099731445312,513.2100219726562,515.9400024414062,0],["1991-10-11",517.969970703125,519.1599731445312,517.1599731445312,519.0499877929688,0],["1991-10-14",521.02001953125,525.6599731445312,519.7899780273438,525.6599731445312,0],["1991-10-15",526.760009765625,534.1099853515625,526.6400146484375,534.1099853515625,0],["1991-10-16",535.219970703125,540.9400024414062,525.6599731445312,540.9400024414062,0],["1991-10-17",538.1599731445312,539.8800048828125,535.3099975585938,536.27001953125,0],["1991-10-18",537.280029296875,539.1500244140625,536.9199829101562,538.9000244140625,0],["1991-10-21",538.3099975585938,538.9500122070312,535.780029296875,536.9600219726562,0],["1991-10-22",539.3599853515625,539.489990234375,536.8699951171875,537.1400146484375,0],["1991-10-23",537.8900146484375,538.4199829101562,534.1400146484375,535.1699829101562,0],["1991-10-24",533.9600219726562,535.4299926757812,527.6300048828125,528.75,0],["1991-10-25",526.8099975585938,528.4000244140625,524.9299926757812,525.1300048828125,0],["1991-10-28",526.5700073242188,529.4099731445312,526.5700073242188,529.4099731445312,0],["1991-10-29",531.0999755859375,534.530029296875,529.8699951171875,534.510009765625,0],["1991-10-30",537.5499877929688,541.3499755859375,535.6099853515625,541.3200073242188,0],["1991-10-31",541.7899780273438,543.010009765625,540.9600219726562,542.97998046875,0],["1991-11-01",542.1699829101562,543.6099853515625,539.8900146484375,540.9299926757812,0],["1991-11-04",539.0700073242188,540.739990234375,536.6500244140625,537.5,0],["1991-11-05",537.8300170898438,540.3699951171875,537.25,538.8200073242188,0],["1991-11-06",539.27001953125,540.7000122070312,537.8099975585938,539.47998046875,0],["1991-11-07",540.1799926757812,545.489990234375,540.0700073242188,545.280029296875,0],["1991-11-08",549.0399780273438,549.260009765625,546.3800048828125,548.0800170898438,0],["1991-11-11",549.1699829101562,551.1599731445312,548.6199951171875,550.7100219726562,0],["1991-11-12",553.4400024414062,555.989990234375,551.9099731445312,555.6799926757812,0],["1991-11-13",551.8300170898438,556.219970703125,550.9500122070312,556.1699829101562,0],["1991-11-14",557.7100219726562,558.1599731445312,553.0,554.8400268554688,0],["1991-11-15",551.6300048828125,554.52001953125,531.219970703125,531.2899780273438,0],["1991-11-18",529.9400024414062,535.0800170898438,525.5599975585938,534.72998046875,0],["1991-11-19",529.3599853515625,533.4099731445312,516.3900146484375,523.469970703125,0],["1991-11-20",526.8300170898438,527.9199829101562,524.2000122070312,526.1199951171875,0],["1991-11-21",526.969970703125,530.4600219726562,526.1599731445312,530.3300170898438,0],["1991-11-22",530.25,530.8900146484375,524.0700073242188,526.4600219726562,0],["1991-11-25",523.9199829101562,526.5800170898438,522.8800048828125,522.8800048828125,0],["1991-11-26",523.25,525.1900024414062,517.97998046875,522.22998046875,0],["1991-11-27",522.0999755859375,522.8099975585938,521.3499755859375,522.780029296875,0],["1991-11-29",522.0,524.260009765625,521.7100219726562,523.9000244140625,0],["1991-12-02",519.47998046875,530.9099731445312,518.6300048828125,530.9099731445312,0],["1991-12-03",531.4500122070312,533.5999755859375,530.9400024414062,533.3400268554688,0],["1991-12-04",533.75,536.0800170898438,533.2000122070312,535.280029296875,0],["1991-12-05",535.6799926757812,536.7000122070312,533.2100219726562,534.030029296875,0],["1991-12-06",532.47998046875,537.530029296875,531.6300048828125,536.2999877929688,0],["1991-12-09",537.280029296875,538.8099975585938,534.9000244140625,535.3499755859375,0],["1991-12-10",534.9600219726562,535.9299926757812,531.780029296875,534.22998046875,0],["1991-12-11",534.9500122070312,536.719970703125,529.219970703125,531.6400146484375,0],["1991-12-12",533.3499755859375,536.0800170898438,532.3900146484375,536.02001953125,0],["1991-12-13",539.010009765625,541.0599975585938,536.9000244140625,540.9000244140625,0],["1991-12-16",541.1300048828125,543.9199829101562,540.4500122070312,543.72998046875,0],["1991-12-17",543.030029296875,544.0399780273438,539.5900268554688,539.7000122070312,0],["1991-12-18",538.0499877929688,540.2100219726562,537.25,539.8400268554688,0],["1991-12-19",536.0599975585938,538.1599731445312,533.7000122070312,534.530029296875,0],["1991-12-20",538.260009765625,539.8400268554688,535.6799926757812,535.760009765625,0],["1991-12-23",535.8800048828125,543.9400024414062,535.3599853515625,543.9000244140625,0],["1991-12-24",545.4199829101562,550.9000244140625,544.219970703125,549.5599975585938,0],["1991-12-26",551.4299926757812,559.6900024414062,549.8300170898438,559.2999877929688,0],["1991-12-27",562.0499877929688,566.5399780273438,560.1400146484375,565.7100219726562,0],["1991-12-30",568.4099731445312,579.75,566.8599853515625,579.75,0],["1991-12-31",584.77001953125,586.3499755859375,578.4000244140625,586.3400268554688,0],["1992-01-02",580.0399780273438,586.4500122070312,576.1300048828125,586.4500122070312,0],["1992-01-03",589.1799926757812,592.8300170898438,587.3300170898438,592.6500244140625,0],["1992-01-06",595.0800170898438,598.010009765625,593.1300048828125,597.9000244140625,0],["1992-01-07",595.3599853515625,602.5,594.3300170898438,602.2899780273438,0],["1992-01-08",601.0800170898438,610.6799926757812,598.530029296875,610.3200073242188,0],["1992-01-09",614.4299926757812,621.030029296875,611.5700073242188,619.7999877929688,0],["1992-01-10",618.7100219726562,619.260009765625,610.5599975585938,615.7000122070312,0],["1992-01-13",614.1400146484375,617.6300048828125,613.0999755859375,617.6300048828125,0],["1992-01-14",618.22998046875,625.760009765625,617.969970703125,625.75,0],["1992-01-15",627.9199829101562,631.3400268554688,625.1199951171875,630.8200073242188,0],["1992-01-16",631.7999877929688,632.989990234375,625.4400024414062,627.3400268554688,0],["1992-01-17",628.1699829101562,629.47998046875,625.1199951171875,626.8499755859375,0],["1992-01-20",625.1199951171875,626.97998046875,619.260009765625,619.3800048828125,0],["1992-01-21",608.9600219726562,611.7100219726562,604.8699951171875,604.8699951171875,0],["1992-01-22",608.469970703125,620.6900024414062,605.8099975585938,620.6799926757812,0],["1992-01-23",624.72998046875,626.8499755859375,620.8300170898438,622.8599853515625,0],["1992-01-24",623.27001953125,625.8599853515625,621.5399780273438,624.6799926757812,0],["1992-01-27",625.3800048828125,625.7999877929688,621.0,621.0,0],["1992-01-28",622.4400024414062,623.3300170898438,619.0499877929688,621.2899780273438,0],["1992-01-29",621.9000244140625,626.3200073242188,616.280029296875,616.3099975585938,0],["1992-01-30",615.8300170898438,621.3699951171875,615.469970703125,621.3699951171875,0],["1992-01-31",621.6099853515625,622.3699951171875,619.1199951171875,620.2100219726562,0],["1992-02-03",620.5700073242188,623.8300170898438,619.77001953125,623.4299926757812,0],["1992-02-04",626.1099853515625,631.2899780273438,624.4299926757812,631.0,0],["1992-02-05",633.3900146484375,637.9400024414062,632.2899780273438,636.969970703125,0],["1992-02-06",638.9600219726562,640.75,636.25,637.6699829101562,0],["1992-02-07",639.239990234375,640.1599731445312,631.5599975585938,634.9500122070312,0],["1992-02-10",633.6199951171875,634.8800048828125,632.2100219726562,634.1300048828125,0],["1992-02-11",634.4600219726562,635.1199951171875,631.8300170898438,633.3699951171875,0],["1992-02-12",635.3099975585938,644.9199829101562,633.6300048828125,644.9199829101562,0],["1992-02-13",646.0900268554688,646.0900268554688,638.3300170898438,639.0999755859375,0],["1992-02-14",637.469970703125,638.780029296875,635.8699951171875,636.4299926757812,0],["1992-02-18",636.2100219726562,637.25,626.4000244140625,626.4099731445312,0],["1992-02-19",621.5900268554688,625.02001953125,619.1799926757812,622.4099731445312,0],["1992-02-20",626.3200073242188,632.5800170898438,623.8300170898438,632.22998046875,0],["1992-02-21",633.2999877929688,633.989990234375,628.1599731445312,629.75,0],["1992-02-24",628.9299926757812,630.5999755859375,624.3200073242188,624.9299926757812,0],["1992-02-25",623.5499877929688,625.8099975585938,617.0800170898438,621.4000244140625,0],["1992-02-26",626.4199829101562,632.5499877929688,623.02001953125,632.4000244140625,0],["1992-02-27",636.0599975585938,636.3800048828125,633.8599853515625,633.9500122070312,0],["1992-02-28",636.3400268554688,636.5399780273438,631.2899780273438,633.469970703125,0],["1992-03-02",634.0399780273438,635.469970703125,632.4000244140625,635.469970703125,0],["1992-03-03",634.9500122070312,637.2100219726562,634.0800170898438,634.25,0],["1992-03-04",632.030029296875,635.3099975585938,630.2899780273438,630.2899780273438,0],["1992-03-05",627.780029296875,630.260009765625,620.989990234375,621.969970703125,0],["1992-03-06",620.6099853515625,621.8900146484375,613.9500122070312,615.9500122070312,0],["1992-03-09",617.1799926757812,618.0399780273438,615.469970703125,615.8200073242188,0],["1992-03-10",618.6900024414062,624.2100219726562,617.3300170898438,623.4600219726562,0],["1992-03-11",622.8800048828125,623.52001953125,616.52001953125,617.1400146484375,0],["1992-03-12",616.0999755859375,617.75,612.25,615.9199829101562,0],["1992-03-13",619.2999877929688,619.7999877929688,616.9000244140625,618.6199951171875,0],["1992-03-16",618.1099853515625,618.9500122070312,615.27001953125,617.9400024414062,0],["1992-03-17",620.2100219726562,623.4400024414062,619.1400146484375,623.27001953125,0],["1992-03-18",625.510009765625,626.27001953125,624.0399780273438,624.9400024414062,0],["1992-03-19",627.010009765625,627.3499755859375,625.3400268554688,625.9600219726562,0],["1992-03-20",625.8200073242188,626.6300048828125,623.6599731445312,624.280029296875,0],["1992-03-23",623.1699829101562,624.030029296875,621.719970703125,621.8300170898438,0],["1992-03-24",622.8699951171875,623.9199829101562,617.3599853515625,618.6799926757812,0],["1992-03-25",616.6500244140625,620.0399780273438,616.5399780273438,619.47998046875,0],["1992-03-26",619.7999877929688,621.72998046875,614.9500122070312,615.4000244140625,0],["1992-03-27",612.780029296875,614.6300048828125,602.530029296875,604.6699829101562,0],["1992-03-30",605.030029296875,606.5599975585938,601.5800170898438,602.0700073242188,0],["1992-03-31",600.3499755859375,605.1599731445312,599.5999755859375,603.77001953125,0],["1992-04-01",598.6199951171875,602.3400268554688,597.6599731445312,602.0900268554688,0],["1992-04-02",601.72998046875,603.1699829101562,593.4199829101562,593.8200073242188,0],["1992-04-03",592.8300170898438,593.97998046875,587.9299926757812,590.010009765625,0],["1992-04-06",592.6799926757812,596.3900146484375,590.8800048828125,596.2899780273438,0],["1992-04-07",596.1500244140625,597.969970703125,581.47998046875,581.6099853515625,0],["1992-04-08",574.8900146484375,579.5999755859375,567.1500244140625,573.6799926757812,0],["1992-04-09",575.8800048828125,586.75,575.4400024414062,586.75,0],["1992-04-10",590.5900268554688,592.239990234375,584.0900268554688,584.239990234375,0],["1992-04-13",584.030029296875,588.1500244140625,583.7000122070312,588.1500244140625,0],["1992-04-14",592.3400268554688,597.7899780273438,590.0999755859375,594.8099975585938,0],["1992-04-15",599.6400146484375,600.6099853515625,596.25,600.030029296875,0],["1992-04-16",598.22998046875,600.2100219726562,591.5999755859375,591.8099975585938,0],["1992-04-20",586.5,590.6900024414062,575.1099853515625,577.2000122070312,0],["1992-04-21",576.6400146484375,579.0399780273438,573.0700073242188,575.0499877929688,0],["1992-04-22",575.1599731445312,579.1300048828125,574.5399780273438,578.22998046875,0],["1992-04-23",580.6699829101562,581.0900268554688,571.989990234375,576.0499877929688,0],["1992-04-24",576.4099731445312,576.8599853515625,571.989990234375,572.8900146484375,0],["1992-04-27",571.239990234375,572.4000244140625,566.9400024414062,566.9400024414062,0],["1992-04-28",566.010009765625,566.969970703125,557.0599975585938,560.3300170898438,0],["1992-04-29",563.030029296875,569.969970703125,561.780029296875,569.9400024414062,0],["1992-04-30",571.8800048828125,578.6900024414062,571.239990234375,578.6799926757812,0],["1992-05-01",579.72998046875,580.969970703125,575.3900146484375,578.1400146484375,0],["1992-05-04",581.280029296875,584.3599853515625,579.2000122070312,583.5399780273438,0],["1992-05-05",584.4400024414062,588.9000244140625,583.8400268554688,588.0700073242188,0],["1992-05-06",589.8599853515625,591.2100219726562,588.7100219726562,589.3599853515625,0],["1992-05-07",589.4099731445312,590.1699829101562,586.3300170898438,587.1599731445312,0],["1992-05-08",587.030029296875,588.3800048828125,584.9199829101562,585.760009765625,0],["1992-05-11",586.4500122070312,588.1400146484375,585.9199829101562,587.1300048828125,0],["1992-05-12",586.719970703125,588.4099731445312,582.530029296875,583.9600219726562,0],["1992-05-13",583.2899780273438,584.760009765625,582.1400146484375,582.3800048828125,0],["1992-05-14",580.5800170898438,582.8499755859375,574.719970703125,576.4600219726562,0],["1992-05-15",572.5999755859375,575.2100219726562,571.010009765625,574.4299926757812,0],["1992-05-18",576.8200073242188,578.4299926757812,575.7999877929688,576.530029296875,0],["1992-05-19",576.530029296875,578.280029296875,575.0399780273438,578.0499877929688,0],["1992-05-20",578.97998046875,580.4199829101562,578.02001953125,580.2899780273438,0],["1992-05-21",579.1199951171875,580.5499877929688,577.3800048828125,579.0999755859375,0],["1992-05-22",579.6400146484375,581.1699829101562,578.9600219726562,580.2999877929688,0],["1992-05-26",579.5800170898438,580.4299926757812,575.27001953125,575.6500244140625,0],["1992-05-27",576.280029296875,577.77001953125,575.6699829101562,577.3499755859375,0],["1992-05-28",576.510009765625,580.6400146484375,576.0999755859375,580.489990234375,0],["1992-05-29",583.239990234375,585.9600219726562,581.3400268554688,585.3099975585938,0],["1992-06-01",583.6699829101562,588.3800048828125,582.1300048828125,588.3699951171875,0],["1992-06-02",589.2000122070312,590.25,587.6400146484375,589.1799926757812,0],["1992-06-03",588.1699829101562,591.0700073242188,587.969970703125,589.9299926757812,0],["1992-06-04",589.77001953125,590.5599975585938,588.1400146484375,588.260009765625,0],["1992-06-05",588.2100219726562,589.469970703125,584.22998046875,585.4299926757812,0],["1992-06-08",584.7100219726562,585.3699951171875,581.5,582.010009765625,0],["1992-06-09",581.3300170898438,583.0399780273438,572.239990234375,573.7999877929688,0],["1992-06-10",573.25,574.6900024414062,569.5900268554688,569.7100219726562,0],["1992-06-11",567.6900024414062,569.75,566.7899780273438,567.6799926757812,0],["1992-06-12",570.1699829101562,571.6400146484375,569.2100219726562,569.52001953125,0],["1992-06-15",568.47998046875,570.719970703125,567.97998046875,569.010009765625,0],["1992-06-16",569.0599975585938,569.6099853515625,564.0599975585938,564.0700073242188,0],["1992-06-17",562.1799926757812,563.9099731445312,552.8599853515625,553.239990234375,0],["1992-06-18",552.1799926757812,553.4600219726562,548.5499877929688,549.1699829101562,0],["1992-06-19",551.4199829101562,554.2999877929688,550.7999877929688,554.2000122070312,0],["1992-06-22",552.4000244140625,553.2100219726562,546.010009765625,549.72998046875,0],["1992-06-23",553.2000122070312,554.9500122070312,551.6300048828125,553.3599853515625,0],["1992-06-24",552.6199951171875,553.9000244140625,551.1500244140625,551.3900146484375,0],["1992-06-25",552.0900268554688,552.8599853515625,546.22998046875,548.2000122070312,0],["1992-06-26",547.1900024414062,548.219970703125,545.9500122070312,547.8400268554688,0],["1992-06-29",550.9199829101562,558.8099975585938,549.030029296875,558.7999877929688,0],["1992-06-30",559.6699829101562,563.97998046875,559.3200073242188,563.5999755859375,0],["1992-07-01",563.72998046875,569.0499877929688,563.239990234375,568.989990234375,0],["1992-07-02",570.02001953125,571.1900024414062,562.8300170898438,563.3499755859375,0],["1992-07-06",560.72998046875,563.3300170898438,560.1799926757812,563.1699829101562,0],["1992-07-07",564.3400268554688,565.010009765625,556.9600219726562,557.4099731445312,0],["1992-07-08",556.0900268554688,557.6199951171875,553.760009765625,557.5700073242188,0],["1992-07-09",560.4099731445312,564.75,558.6400146484375,564.75,0],["1992-07-10",566.6599731445312,568.5700073242188,564.5800170898438,567.7999877929688,0],["1992-07-13",568.5599975585938,571.0800170898438,567.7100219726562,570.219970703125,0],["1992-07-14",571.1699829101562,575.3800048828125,570.6400146484375,575.2100219726562,0],["1992-07-15",575.8400268554688,577.1400146484375,575.02001953125,575.469970703125,0],["1992-07-16",573.3900146484375,576.1900024414062,572.4099731445312,576.1900024414062,0],["1992-07-17",571.5499877929688,574.5599975585938,567.739990234375,570.52001953125,0],["1992-07-20",560.8499755859375,567.3800048828125,560.760009765625,564.280029296875,0],["1992-07-21",566.3099975585938,569.2899780273438,565.77001953125,568.6300048828125,0],["1992-07-22",566.1699829101562,567.3400268554688,563.6099853515625,563.8800048828125,0],["1992-07-23",564.8599853515625,565.72998046875,563.5,565.239990234375,0],["1992-07-24",564.3400268554688,566.3400268554688,562.6300048828125,565.6099853515625,0],["1992-07-27",565.9600219726562,565.9600219726562,564.1500244140625,564.72998046875,0],["1992-07-28",566.25,571.6500244140625,565.6799926757812,571.6300048828125,0],["1992-07-29",574.5599975585938,577.5599975585938,572.72998046875,577.489990234375,0],["1992-07-30",576.6599731445312,578.8599853515625,575.9500122070312,578.7999877929688,0],["1992-07-31",579.6199951171875,581.010009765625,577.8800048828125,580.8300170898438,0],["1992-08-03",579.6199951171875,582.6300048828125,579.5700073242188,582.3599853515625,0],["1992-08-04",583.8400268554688,583.8400268554688,580.3499755859375,581.3200073242188,0],["1992-08-05",579.1199951171875,580.9299926757812,576.260009765625,576.8699951171875,0],["1992-08-06",575.22998046875,576.1300048828125,572.97998046875,574.02001953125,0],["1992-08-07",573.1500244140625,576.72998046875,572.469970703125,573.739990234375,0],["1992-08-10",573.4400024414062,574.2999877929688,572.1799926757812,573.1400146484375,0],["1992-08-11",573.7100219726562,574.5800170898438,570.030029296875,571.5999755859375,0],["1992-08-12",572.4600219726562,573.0599975585938,570.7999877929688,570.8499755859375,0],["1992-08-13",571.8699951171875,572.4400024414062,570.5700073242188,570.989990234375,0],["1992-08-14",571.0,573.1799926757812,571.0,573.1799926757812,0],["1992-08-17",573.4199829101562,573.6099853515625,571.6699829101562,572.469970703125,0],["1992-08-18",571.0800170898438,572.4500122070312,570.1500244140625,570.8699951171875,0],["1992-08-19",571.3200073242188,571.6799926757812,567.6099853515625,567.6099853515625,0],["1992-08-20",567.9199829101562,568.5599975585938,565.97998046875,567.8599853515625,0],["1992-08-21",570.1099853515625,570.6599731445312,562.4199829101562,563.7000122070312,0],["1992-08-24",559.27001953125,561.8900146484375,554.9400024414062,555.3900146484375,0],["1992-08-25",554.6400146484375,555.030029296875,550.3599853515625,554.219970703125,0],["1992-08-26",555.030029296875,559.0399780273438,554.9299926757812,558.7999877929688,0],["1992-08-27",562.5599975585938,564.27001953125,561.1099853515625,563.27001953125,0],["1992-08-28",562.8099975585938,563.9000244140625,562.3099975585938,563.5599975585938,0],["1992-08-31",562.8699951171875,564.0800170898438,561.3599853515625,563.1199951171875,0],["1992-09-01",562.510009765625,565.6400146484375,562.3599853515625,565.6099853515625,0],["1992-09-02",566.489990234375,571.469970703125,565.739990234375,571.25,0],["1992-09-03",572.47998046875,575.7899780273438,572.219970703125,574.8800048828125,0],["1992-09-04",573.3599853515625,574.760009765625,572.6500244140625,573.4400024414062,0],["1992-09-08",572.719970703125,573.0399780273438,569.510009765625,571.1699829101562,0],["1992-09-09",571.5599975585938,575.0399780273438,571.0,574.8900146484375,0],["1992-09-10",575.6799926757812,581.27001953125,575.1300048828125,581.239990234375,0],["1992-09-11",582.2100219726562,584.010009765625,581.3599853515625,583.010009765625,0],["1992-09-14",587.989990234375,594.2100219726562,586.1500244140625,594.2100219726562,0],["1992-09-15",590.4500122070312,592.530029296875,586.3900146484375,587.8599853515625,0],["1992-09-16",583.4000244140625,588.030029296875,582.1599731445312,585.8900146484375,0],["1992-09-17",587.77001953125,589.2100219726562,586.7000122070312,587.8200073242188,0],["1992-09-18",587.530029296875,589.1300048828125,586.510009765625,589.1199951171875,0],["1992-09-21",588.239990234375,588.9000244140625,586.5900268554688,588.5800170898438,0],["1992-09-22",588.4400024414062,588.8599853515625,582.27001953125,583.0,0],["1992-09-23",581.9299926757812,583.4299926757812,580.3400268554688,582.9600219726562,0],["1992-09-24",584.469970703125,586.0399780273438,583.5499877929688,585.9299926757812,0],["1992-09-25",585.469970703125,586.5599975585938,574.739990234375,577.2000122070312,0],["1992-09-28",574.989990234375,575.6300048828125,573.1400146484375,575.3400268554688,0],["1992-09-29",575.0999755859375,577.780029296875,574.7000122070312,577.6300048828125,0],["1992-09-30",578.5399780273438,583.2899780273438,578.0800170898438,583.27001953125,0],["1992-10-01",581.0800170898438,582.47998046875,577.8300170898438,578.3300170898438,0],["1992-10-02",576.5999755859375,578.1900024414062,571.4099731445312,571.6300048828125,0],["1992-10-05",565.6599731445312,569.2100219726562,551.719970703125,565.2100219726562,0],["1992-10-06",566.0800170898438,571.2999877929688,565.6199951171875,570.5499877929688,0],["1992-10-07",572.22998046875,573.7899780273438,568.8499755859375,569.2000122070312,0],["1992-10-08",571.760009765625,574.5599975585938,570.4600219726562,573.8800048828125,0],["1992-10-09",571.739990234375,574.1500244140625,569.5,570.52001953125,0],["1992-10-12",571.4000244140625,573.9500122070312,570.8400268554688,573.8400268554688,0],["1992-10-13",574.52001953125,577.739990234375,574.1599731445312,576.4400024414062,0],["1992-10-14",575.0399780273438,578.3300170898438,574.739990234375,576.219970703125,0],["1992-10-15",576.02001953125,578.6900024414062,573.8900146484375,578.6400146484375,0],["1992-10-16",577.6599731445312,582.6099853515625,577.6199951171875,582.6099853515625,0],["1992-10-19",583.1099853515625,590.72998046875,582.3400268554688,590.6699829101562,0],["1992-10-20",593.8699951171875,595.75,591.3900146484375,592.7000122070312,0],["1992-10-21",594.25,597.3699951171875,593.1400146484375,597.1500244140625,0],["1992-10-22",596.469970703125,597.7100219726562,594.8900146484375,597.1199951171875,0],["1992-10-23",598.25,599.0900268554688,596.739990234375,597.2999877929688,0],["1992-10-26",596.6199951171875,599.0,595.8200073242188,598.9199829101562,0],["1992-10-27",598.5,600.4400024414062,595.0999755859375,596.9500122070312,0],["1992-10-28",596.8099975585938,601.5399780273438,596.1199951171875,601.3900146484375,0],["1992-10-29",603.260009765625,606.3699951171875,602.6400146484375,605.8200073242188,0],["1992-10-30",605.989990234375,606.5800170898438,602.4299926757812,605.1699829101562,0],["1992-11-02",603.760009765625,607.5900268554688,603.6199951171875,607.5700073242188,0],["1992-11-03",606.6900024414062,608.3099975585938,603.5999755859375,604.5800170898438,0],["1992-11-04",604.4400024414062,606.3099975585938,603.3099975585938,605.52001953125,0],["1992-11-05",605.9400024414062,614.1599731445312,605.3900146484375,614.0800170898438,0],["1992-11-06",614.0499877929688,616.969970703125,612.7000122070312,616.8200073242188,0],["1992-11-09",616.8400268554688,622.47998046875,616.010009765625,622.0499877929688,0],["1992-11-10",624.0999755859375,628.1500244140625,622.72998046875,627.760009765625,0],["1992-11-11",629.1799926757812,635.1099853515625,628.260009765625,634.9199829101562,0],["1992-11-12",636.02001953125,637.0900268554688,633.3400268554688,634.3699951171875,0],["1992-11-13",634.0499877929688,637.1599731445312,633.0599975585938,637.1599731445312,0],["1992-11-16",635.6300048828125,637.5399780273438,633.469970703125,634.010009765625,0],["1992-11-17",632.7999877929688,634.1500244140625,626.5499877929688,627.0700073242188,0],["1992-11-18",627.1199951171875,635.0599975585938,627.1199951171875,634.8599853515625,0],["1992-11-19",636.6500244140625,639.8400268554688,635.8400268554688,638.5700073242188,0],["1992-11-20",639.0700073242188,642.9600219726562,638.6699829101562,642.5999755859375,0],["1992-11-23",638.3699951171875,642.1599731445312,636.6400146484375,638.8400268554688,0],["1992-11-24",639.8900146484375,646.5,639.8099975585938,645.9400024414062,0],["1992-11-25",647.3099975585938,648.3300170898438,646.239990234375,648.3300170898438,0],["1992-11-27",648.8099975585938,650.6400146484375,648.5700073242188,649.489990234375,0],["1992-11-30",650.739990234375,652.75,648.8400268554688,652.72998046875,0],["1992-12-01",650.5800170898438,654.27001953125,650.27001953125,653.9500122070312,0],["1992-12-02",653.9000244140625,654.6900024414062,651.3699951171875,652.9099731445312,0],["1992-12-03",652.260009765625,656.8099975585938,651.3900146484375,656.3599853515625,0],["1992-12-04",658.0599975585938,661.9199829101562,656.8499755859375,661.5999755859375,0],["1992-12-07",662.8400268554688,666.5499877929688,661.7999877929688,666.530029296875,0],["1992-12-08",667.3800048828125,667.97998046875,664.6300048828125,667.1199951171875,0],["1992-12-09",664.8599853515625,667.6900024414062,662.4000244140625,663.9199829101562,0],["1992-12-10",662.0399780273438,662.9600219726562,656.4299926757812,658.9299926757812,0],["1992-12-11",656.260009765625,657.4500122070312,654.6199951171875,655.7899780273438,0],["1992-12-14",656.3900146484375,657.0900268554688,654.6599731445312,654.72998046875,0],["1992-12-15",652.77001953125,653.8900146484375,648.75,650.75,0],["1992-12-16",651.219970703125,652.7899780273438,648.97998046875,649.6300048828125,0],["1992-12-17",651.489990234375,658.52001953125,650.27001953125,658.4600219726562,0],["1992-12-18",659.8699951171875,662.2899780273438,659.4199829101562,661.2899780273438,0],["1992-12-21",660.780029296875,662.6300048828125,660.010009765625,662.4600219726562,0],["1992-12-22",663.739990234375,664.1300048828125,658.4299926757812,660.8400268554688,0],["1992-12-23",662.1199951171875,662.969970703125,660.6900024414062,662.9600219726562,0],["1992-12-24",663.1799926757812,665.97998046875,662.77001953125,665.8800048828125,0],["1992-12-28",665.6599731445312,666.3900146484375,663.8699951171875,666.25,0],["1992-12-29",667.2999877929688,671.1799926757812,666.9099731445312,669.010009765625,0],["1992-12-30",670.260009765625,671.8599853515625,668.5700073242188,671.8499755859375,0],["1992-12-31",673.0,676.9500122070312,672.0999755859375,676.9500122070312,0],["1993-01-04",675.3099975585938,676.780029296875,671.4199829101562,671.7999877929688,0],["1993-01-05",670.52001953125,674.3499755859375,670.510009765625,674.3400268554688,0],["1993-01-06",678.4400024414062,681.8900146484375,676.72998046875,681.8499755859375,0],["1993-01-07",681.5599975585938,685.2999877929688,677.8200073242188,678.2100219726562,0],["1993-01-08",677.1900024414062,677.8599853515625,672.6799926757812,677.2100219726562,0],["1993-01-11",677.4600219726562,682.4400024414062,676.2000122070312,682.4000244140625,0],["1993-01-12",681.4400024414062,682.9000244140625,677.0900268554688,679.4500122070312,0],["1993-01-13",679.2100219726562,686.969970703125,677.6199951171875,686.780029296875,0],["1993-01-14",690.3200073242188,695.8099975585938,688.2000122070312,695.7000122070312,0],["1993-01-15",692.4600219726562,699.22998046875,691.6799926757812,697.1500244140625,0],["1993-01-18",694.6900024414062,698.2899780273438,694.4500122070312,698.1300048828125,0],["1993-01-19",698.3800048828125,699.6699829101562,695.739990234375,696.8099975585938,0],["1993-01-20",696.8200073242188,699.1900024414062,695.9400024414062,697.4400024414062,0],["1993-01-21",696.47998046875,701.0800170898438,695.5800170898438,700.77001953125,0],["1993-01-22",700.5900268554688,703.7100219726562,700.3699951171875,701.6300048828125,0],["1993-01-25",703.6599731445312,708.5,702.0,706.9500122070312,0],["1993-01-26",709.8800048828125,711.030029296875,706.3599853515625,707.1599731445312,0],["1993-01-27",705.8200073242188,707.02001953125,694.9600219726562,697.9000244140625,0],["1993-01-28",695.3900146484375,697.6699829101562,692.9400024414062,694.6699829101562,0],["1993-01-29",696.9600219726562,697.1799926757812,693.8400268554688,696.3400268554688,0],["1993-02-01",697.97998046875,702.1400146484375,696.77001953125,701.77001953125,0],["1993-02-02",702.25,705.1300048828125,700.97998046875,705.1199951171875,0],["1993-02-03",707.6799926757812,709.3400268554688,706.030029296875,708.6699829101562,0],["1993-02-04",710.030029296875,711.280029296875,706.739990234375,708.8499755859375,0],["1993-02-05",706.8300170898438,708.25,696.760009765625,700.97998046875,0],["1993-02-08",701.4500122070312,702.22998046875,697.5999755859375,698.4400024414062,0],["1993-02-09",697.4099731445312,700.72998046875,691.2999877929688,692.2100219726562,0],["1993-02-10",695.010009765625,696.3499755859375,692.510009765625,695.02001953125,0],["1993-02-11",696.989990234375,697.530029296875,695.280029296875,695.8800048828125,0],["1993-02-12",696.0399780273438,696.6400146484375,690.4000244140625,690.5399780273438,0],["1993-02-16",683.0399780273438,689.1699829101562,663.4199829101562,665.3900146484375,0],["1993-02-17",662.9500122070312,665.8800048828125,655.719970703125,659.4299926757812,0],["1993-02-18",668.0,669.0,657.219970703125,662.4500122070312,0],["1993-02-19",664.7899780273438,666.1699829101562,661.1799926757812,663.6099853515625,0],["1993-02-22",661.4000244140625,663.5,652.1900024414062,652.4199829101562,0],["1993-02-23",651.780029296875,654.9000244140625,647.7899780273438,651.4000244140625,0],["1993-02-24",651.3200073242188,662.6599731445312,649.3699951171875,662.4600219726562,0],["1993-02-25",661.030029296875,667.2000122070312,659.1199951171875,667.0700073242188,0],["1993-02-26",667.6099853515625,670.9400024414062,666.489990234375,670.77001953125,0],["1993-03-01",670.8800048828125,672.9400024414062,668.9000244140625,669.510009765625,0],["1993-03-02",669.280029296875,677.8699951171875,668.739990234375,677.719970703125,0],["1993-03-03",678.4299926757812,683.9199829101562,678.4299926757812,683.9199829101562,0],["1993-03-04",679.7000122070312,683.2899780273438,677.5999755859375,680.72998046875,0],["1993-03-05",678.7999877929688,683.3499755859375,678.6599731445312,681.3699951171875,0],["1993-03-08",682.9299926757812,687.719970703125,681.719970703125,687.22998046875,0],["1993-03-09",689.3200073242188,690.4299926757812,687.3900146484375,688.9600219726562,0],["1993-03-10",688.5700073242188,693.0399780273438,688.0800170898438,692.8699951171875,0],["1993-03-11",693.8099975585938,695.989990234375,693.4500122070312,694.280029296875,0],["1993-03-12",687.7899780273438,692.9000244140625,686.8900146484375,692.780029296875,0],["1993-03-15",693.8900146484375,695.5599975585938,693.1199951171875,695.2100219726562,0],["1993-03-16",697.0499877929688,697.4099731445312,695.0700073242188,695.469970703125,0],["1993-03-17",693.3800048828125,694.9400024414062,686.6300048828125,687.4000244140625,0],["1993-03-18",689.3800048828125,690.0399780273438,687.25,687.4099731445312,0],["1993-03-19",687.97998046875,689.8200073242188,682.719970703125,682.719970703125,0],["1993-03-22",677.7100219726562,681.6199951171875,674.489990234375,676.6199951171875,0],["1993-03-23",679.1500244140625,679.7999877929688,674.7999877929688,675.0399780273438,0],["1993-03-24",674.9000244140625,676.5599975585938,671.6799926757812,674.3599853515625,0],["1993-03-25",675.6699829101562,681.4600219726562,675.3099975585938,681.010009765625,0],["1993-03-26",682.9400024414062,683.739990234375,680.010009765625,681.5399780273438,0],["1993-03-29",681.280029296875,684.1099853515625,680.739990234375,680.760009765625,0],["1993-03-30",682.5499877929688,686.25,682.010009765625,686.25,0],["1993-03-31",689.47998046875,692.5599975585938,687.7999877929688,690.1300048828125,0],["1993-04-01",690.8200073242188,691.1500244140625,685.9500122070312,686.6400146484375,0],["1993-04-02",677.8499755859375,683.9000244140625,669.8300170898438,669.8499755859375,0],["1993-04-05",669.739990234375,671.6900024414062,667.3099975585938,670.7100219726562,0],["1993-04-06",672.5999755859375,673.6300048828125,663.9099731445312,664.1400146484375,0],["1993-04-07",664.8499755859375,669.0800170898438,664.0,668.8800048828125,0],["1993-04-08",668.1799926757812,669.3499755859375,665.2999877929688,666.3300170898438,0],["1993-04-12",670.3099975585938,673.6699829101562,668.27001953125,673.1199951171875,0],["1993-04-13",676.3699951171875,678.0599975585938,673.4099731445312,673.8300170898438,0],["1993-04-14",672.8599853515625,674.25,672.2100219726562,673.9400024414062,0],["1993-04-15",671.260009765625,673.1300048828125,668.4000244140625,670.3200073242188,0],["1993-04-16",669.4400024414062,671.0800170898438,666.1799926757812,666.780029296875,0],["1993-04-19",664.2000122070312,667.219970703125,660.0800170898438,663.030029296875,0],["1993-04-20",663.7100219726562,664.1699829101562,657.8400268554688,661.969970703125,0],["1993-04-21",663.1099853515625,664.5900268554688,660.219970703125,664.0399780273438,0],["1993-04-22",663.3499755859375,668.530029296875,662.3499755859375,663.510009765625,0],["1993-04-23",661.469970703125,664.0800170898438,657.7999877929688,658.4099731445312,0],["1993-04-26",656.7899780273438,658.3300170898438,645.760009765625,645.8699951171875,0],["1993-04-27",645.97998046875,652.6500244140625,644.7100219726562,652.52001953125,0],["1993-04-28",655.5399780273438,658.1699829101562,654.0399780273438,658.1599731445312,0],["1993-04-29",657.6099853515625,658.7899780273438,654.3800048828125,658.4500122070312,0],["1993-04-30",660.6799926757812,664.9199829101562,659.6799926757812,661.4199829101562,0],["1993-05-03",662.75,666.739990234375,661.4299926757812,666.7100219726562,0],["1993-05-04",671.4199829101562,678.3400268554688,669.3800048828125,678.1599731445312,0],["1993-05-05",678.780029296875,683.8099975585938,676.6199951171875,683.260009765625,0],["1993-05-06",683.760009765625,684.3800048828125,679.030029296875,680.0399780273438,0],["1993-05-07",680.3200073242188,682.4400024414062,679.4199829101562,681.4400024414062,0],["1993-05-10",682.47998046875,684.2000122070312,682.219970703125,682.8200073242188,0],["1993-05-11",681.030029296875,683.3200073242188,680.2100219726562,683.0599975585938,0],["1993-05-12",681.7999877929688,683.0,680.6199951171875,681.6900024414062,0],["1993-05-13",677.9099731445312,680.8599853515625,674.22998046875,675.6400146484375,0],["1993-05-14",674.8099975585938,676.3800048828125,673.72998046875,676.3699951171875,0],["1993-05-17",678.4600219726562,678.6900024414062,675.72998046875,677.9600219726562,0],["1993-05-18",680.2999877929688,680.9500122070312,678.010009765625,680.780029296875,0],["1993-05-19",681.760009765625,690.4600219726562,678.8900146484375,690.4299926757812,0],["1993-05-20",693.8800048828125,697.9000244140625,691.6300048828125,697.4299926757812,0],["1993-05-21",695.9600219726562,696.8699951171875,692.47998046875,694.2899780273438,0],["1993-05-24",692.5499877929688,696.3200073242188,691.280029296875,694.6900024414062,0],["1993-05-25",692.9299926757812,695.0800170898438,692.719970703125,695.0399780273438,0],["1993-05-26",695.739990234375,704.0900268554688,694.7899780273438,704.0900268554688,0],["1993-05-27",706.3699951171875,707.0499877929688,703.5700073242188,704.5900268554688,0],["1993-05-28",701.1699829101562,704.010009765625,695.1099853515625,700.530029296875,0],["1993-06-01",700.9600219726562,706.239990234375,700.0700073242188,704.280029296875,0],["1993-06-02",705.1599731445312,706.52001953125,702.9500122070312,705.8599853515625,0],["1993-06-03",704.8200073242188,706.6300048828125,702.6799926757812,706.219970703125,0],["1993-06-04",703.3200073242188,704.5700073242188,701.0499877929688,702.010009765625,0],["1993-06-07",701.9099731445312,703.6900024414062,694.4500122070312,694.6099853515625,0],["1993-06-08",691.4600219726562,693.1400146484375,686.1500244140625,687.739990234375,0],["1993-06-09",687.0,691.3900146484375,686.3499755859375,689.239990234375,0],["1993-06-10",689.0999755859375,689.510009765625,685.6900024414062,688.0499877929688,0],["1993-06-11",693.6300048828125,693.6300048828125,690.25,693.1900024414062,0],["1993-06-14",694.7100219726562,697.4600219726562,694.1500244140625,696.4099731445312,0],["1993-06-15",698.9600219726562,699.52001953125,696.1300048828125,697.3400268554688,0],["1993-06-16",697.9500122070312,698.27001953125,693.1799926757812,696.25,0],["1993-06-17",696.3800048828125,697.1699829101562,694.4000244140625,695.9400024414062,0],["1993-06-18",696.1300048828125,697.469970703125,689.5900268554688,689.5900268554688,0],["1993-06-21",688.5700073242188,690.760009765625,687.0599975585938,688.739990234375,0],["1993-06-22",688.6599731445312,689.9000244140625,685.97998046875,686.77001953125,0],["1993-06-23",686.6799926757812,687.4600219726562,683.969970703125,684.7899780273438,0],["1993-06-24",683.2999877929688,689.1300048828125,682.8900146484375,688.719970703125,0],["1993-06-25",689.9500122070312,695.6900024414062,689.6599731445312,694.8099975585938,0],["1993-06-28",697.719970703125,702.8400268554688,696.2100219726562,702.8400268554688,0],["1993-06-29",703.5700073242188,704.4299926757812,699.8699951171875,701.0700073242188,0],["1993-06-30",703.6599731445312,705.4199829101562,702.1300048828125,703.9500122070312,0],["1993-07-01",702.010009765625,704.4199829101562,700.760009765625,703.5900268554688,0],["1993-07-02",702.3900146484375,704.6599731445312,701.6900024414062,704.489990234375,0],["1993-07-06",705.5,705.9199829101562,700.8800048828125,702.219970703125,0],["1993-07-07",697.6099853515625,700.1900024414062,697.3699951171875,698.7899780273438,0],["1993-07-08",698.9299926757812,702.75,698.3099975585938,702.7100219726562,0],["1993-07-09",701.7000122070312,705.9600219726562,701.5,705.8099975585938,0],["1993-07-12",706.8400268554688,707.9299926757812,704.9600219726562,707.6699829101562,0],["1993-07-13",707.6900024414062,709.0800170898438,707.1300048828125,708.469970703125,0],["1993-07-14",708.77001953125,713.9600219726562,707.8699951171875,712.489990234375,0],["1993-07-15",710.3400268554688,712.1799926757812,708.0900268554688,708.6900024414062,0],["1993-07-16",705.4299926757812,707.9400024414062,698.8499755859375,699.72998046875,0],["1993-07-19",699.3900146484375,699.6400146484375,694.530029296875,695.8300170898438,0],["1993-07-20",697.8599853515625,701.9600219726562,695.6599731445312,701.9000244140625,0],["1993-07-21",700.0599975585938,701.4500122070312,698.6099853515625,700.0800170898438,0],["1993-07-22",700.8300170898438,701.3900146484375,694.739990234375,695.52001953125,0],["1993-07-23",697.5900268554688,700.6400146484375,696.5399780273438,700.239990234375,0],["1993-07-26",702.25,705.4099731445312,700.530029296875,704.5399780273438,0],["1993-07-27",703.8599853515625,704.989990234375,699.8200073242188,701.0,0],["1993-07-28",701.77001953125,705.6900024414062,701.5999755859375,705.5900268554688,0],["1993-07-29",706.719970703125,708.6500244140625,706.2899780273438,707.239990234375,0],["1993-07-30",703.3300170898438,706.5399780273438,702.3699951171875,704.7000122070312,0],["1993-08-02",706.3800048828125,708.1199951171875,705.0599975585938,707.6599731445312,0],["1993-08-03",709.27001953125,709.8599853515625,707.8699951171875,709.010009765625,0],["1993-08-04",708.9600219726562,713.969970703125,708.4400024414062,713.7899780273438,0],["1993-08-05",715.2999877929688,715.8300170898438,713.8099975585938,715.5,0],["1993-08-06",716.6099853515625,718.3599853515625,715.9099731445312,718.0800170898438,0],["1993-08-09",717.5399780273438,720.9500122070312,717.4099731445312,718.489990234375,0],["1993-08-10",718.739990234375,718.9000244140625,716.1400146484375,717.0800170898438,0],["1993-08-11",718.4199829101562,718.8099975585938,717.6500244140625,718.77001953125,0],["1993-08-12",721.469970703125,721.510009765625,715.0800170898438,717.1199951171875,0],["1993-08-13",717.6799926757812,718.280029296875,716.5499877929688,718.260009765625,0],["1993-08-16",721.1799926757812,727.0,720.0,726.8900146484375,0],["1993-08-17",727.3099975585938,731.02001953125,727.0999755859375,731.010009765625,0],["1993-08-18",736.3499755859375,737.2899780273438,732.97998046875,734.8300170898438,0],["1993-08-19",732.6599731445312,734.3699951171875,730.010009765625,730.47998046875,0],["1993-08-20",729.9199829101562,731.3499755859375,729.0399780273438,730.9600219726562,0],["1993-08-23",729.9400024414062,731.239990234375,729.3599853515625,730.8599853515625,0],["1993-08-24",731.9400024414062,735.489990234375,730.6599731445312,735.1400146484375,0],["1993-08-25",735.760009765625,737.4500122070312,732.4099731445312,733.6599731445312,0],["1993-08-26",730.4600219726562,732.969970703125,727.6099853515625,731.3900146484375,0],["1993-08-27",731.5399780273438,734.0900268554688,730.8800048828125,734.0700073242188,0],["1993-08-30",735.5900268554688,738.4199829101562,734.6900024414062,737.3800048828125,0],["1993-08-31",739.5,742.9099731445312,738.4199829101562,742.8400268554688,0],["1993-09-01",743.6500244140625,746.4099731445312,742.2100219726562,746.1500244140625,0],["1993-09-02",748.239990234375,749.4000244140625,747.1900024414062,748.6500244140625,0],["1993-09-03",747.8599853515625,749.719970703125,746.6900024414062,749.7100219726562,0],["1993-09-07",749.1799926757812,749.5399780273438,738.4199829101562,739.3499755859375,0],["1993-09-08",734.6199951171875,737.5399780273438,724.47998046875,730.72998046875,0],["1993-09-09",732.1900024414062,737.8900146484375,731.6300048828125,737.7100219726562,0],["1993-09-10",740.3900146484375,744.6300048828125,739.22998046875,744.3099975585938,0],["1993-09-13",744.2100219726562,745.4199829101562,740.0800170898438,740.3200073242188,0],["1993-09-14",734.27001953125,737.4099731445312,729.6799926757812,732.6400146484375,0],["1993-09-15",731.22998046875,739.6199951171875,730.47998046875,739.5499877929688,0],["1993-09-16",739.3499755859375,740.6500244140625,738.0700073242188,739.7999877929688,0],["1993-09-17",739.1500244140625,741.5999755859375,736.8300170898438,740.1099853515625,0],["1993-09-20",742.2899780273438,744.4099731445312,739.8800048828125,740.2100219726562,0],["1993-09-21",740.3200073242188,741.5499877929688,730.1500244140625,733.5599975585938,0],["1993-09-22",737.8900146484375,745.5399780273438,735.719970703125,745.5399780273438,0],["1993-09-23",748.4400024414062,752.4000244140625,746.5499877929688,752.260009765625,0],["1993-09-24",752.5599975585938,754.6699829101562,751.780029296875,754.6500244140625,0],["1993-09-27",757.9500122070312,760.0,756.4500122070312,759.9500122070312,0],["1993-09-28",760.0,763.6799926757812,759.2100219726562,763.6599731445312,0],["1993-09-29",765.5800170898438,766.5700073242188,762.219970703125,763.1699829101562,0],["1993-09-30",760.27001953125,763.02001953125,759.9000244140625,762.780029296875,0],["1993-10-01",761.6199951171875,763.530029296875,761.1500244140625,763.22998046875,0],["1993-10-04",763.5499877929688,765.5,762.8800048828125,764.8400268554688,0],["1993-10-05",766.4199829101562,767.4500122070312,759.6699829101562,762.27001953125,0],["1993-10-06",764.3800048828125,767.3599853515625,763.1099853515625,764.77001953125,0],["1993-10-07",764.9000244140625,765.5399780273438,761.27001953125,762.489990234375,0],["1993-10-08",763.530029296875,765.0700073242188,758.9000244140625,764.27001953125,0],["1993-10-11",766.4400024414062,767.8400268554688,764.469970703125,767.6500244140625,0],["1993-10-12",772.1799926757812,772.8200073242188,770.22998046875,772.4600219726562,0],["1993-10-13",775.239990234375,779.010009765625,774.2000122070312,778.969970703125,0],["1993-10-14",782.27001953125,785.9500122070312,780.280029296875,785.4099731445312,0],["1993-10-15",788.1300048828125,791.2000122070312,785.5499877929688,787.4199829101562,0],["1993-10-18",788.1099853515625,789.219970703125,782.5999755859375,782.9099731445312,0],["1993-10-19",781.1699829101562,782.3300170898438,767.77001953125,768.7100219726562,0],["1993-10-20",770.97998046875,772.0900268554688,766.9600219726562,768.25,0],["1993-10-21",768.8800048828125,771.3300170898438,765.75,771.280029296875,0],["1993-10-22",774.1900024414062,776.8200073242188,771.260009765625,772.6799926757812,0],["1993-10-25",774.1199951171875,774.3599853515625,767.7899780273438,769.75,0],["1993-10-26",768.3699951171875,770.47998046875,763.0599975585938,765.4600219726562,0],["1993-10-27",767.3499755859375,772.0800170898438,765.9299926757812,771.8800048828125,0],["1993-10-28",772.5,776.7899780273438,770.8699951171875,773.489990234375,0],["1993-10-29",774.780029296875,779.5800170898438,773.75,779.260009765625,0],["1993-11-01",780.3699951171875,784.030029296875,779.2999877929688,783.77001953125,0],["1993-11-02",783.780029296875,785.6599731445312,779.7999877929688,785.6599731445312,0],["1993-11-03",783.9500122070312,786.0999755859375,771.6500244140625,772.9500122070312,0],["1993-11-04",770.010009765625,772.5599975585938,756.5900268554688,757.260009765625,0],["1993-11-05",757.260009765625,762.989990234375,748.5900268554688,762.989990234375,0],["1993-11-08",763.9500122070312,768.030029296875,761.3400268554688,766.2100219726562,0],["1993-11-09",773.0499877929688,774.4199829101562,769.469970703125,769.8400268554688,0],["1993-11-10",770.75,776.77001953125,770.010009765625,776.5,0],["1993-11-11",779.260009765625,780.8599853515625,777.4500122070312,778.97998046875,0],["1993-11-12",779.719970703125,780.7100219726562,777.9600219726562,779.3200073242188,0],["1993-11-15",778.760009765625,780.02001953125,772.1500244140625,772.4500122070312,0],["1993-11-16",771.7899780273438,772.77001953125,767.1599731445312,771.6900024414062,0],["1993-11-17",769.97998046875,773.280029296875,761.280029296875,762.3599853515625,0],["1993-11-18",759.8400268554688,763.3099975585938,753.5800170898438,754.3400268554688,0],["1993-11-19",752.1799926757812,755.3200073242188,750.219970703125,751.5599975585938,0],["1993-11-22",746.27001953125,749.3800048828125,737.6699829101562,738.1300048828125,0],["1993-11-23",742.9500122070312,746.8699951171875,740.1799926757812,746.8200073242188,0],["1993-11-24",750.9400024414062,753.1900024414062,748.0900268554688,753.1799926757812,0],["1993-11-26",753.77001953125,755.02001953125,753.5999755859375,754.8699951171875,0],["1993-11-29",756.4000244140625,756.4000244140625,751.3900146484375,751.5399780273438,0],["1993-11-30",751.010009765625,755.1099853515625,748.6799926757812,754.3900146484375,0],["1993-12-01",759.9000244140625,764.239990234375,757.4000244140625,763.8099975585938,0],["1993-12-02",765.4099731445312,766.72998046875,762.27001953125,766.72998046875,0],["1993-12-03",768.72998046875,772.239990234375,768.5700073242188,772.219970703125,0],["1993-12-06",767.510009765625,771.4400024414062,765.6099853515625,771.0900268554688,0],["1993-12-07",770.8800048828125,771.9299926757812,767.77001953125,769.3499755859375,0],["1993-12-08",766.1599731445312,768.1300048828125,765.989990234375,767.8900146484375,0],["1993-12-09",764.4199829101562,766.4000244140625,760.510009765625,761.489990234375,0],["1993-12-10",760.3599853515625,761.8400268554688,758.0999755859375,760.739990234375,0],["1993-12-13",759.780029296875,760.9500122070312,757.3099975585938,759.719970703125,0],["1993-12-14",758.8599853515625,760.1799926757812,750.9600219726562,751.469970703125,0],["1993-12-15",751.260009765625,753.1199951171875,750.2999877929688,752.969970703125,0],["1993-12-16",754.8200073242188,756.3400268554688,753.2000122070312,755.530029296875,0],["1993-12-17",758.7100219726562,760.1199951171875,757.1699829101562,759.22998046875,0],["1993-12-20",759.6500244140625,760.5800170898438,758.5999755859375,760.1500244140625,0],["1993-12-21",758.280029296875,774.0399780273438,754.6300048828125,755.6300048828125,0],["1993-12-22",752.4500122070312,756.7000122070312,752.3400268554688,756.0700073242188,0],["1993-12-23",757.6199951171875,759.1799926757812,756.8800048828125,758.7000122070312,0],["1993-12-27",758.75,761.0900268554688,758.1500244140625,761.0599975585938,0],["1993-12-28",761.0,764.5700073242188,760.25,764.5599975585938,0],["1993-12-29",764.0999755859375,768.47998046875,763.5999755859375,768.47998046875,0],["1993-12-30",768.6400146484375,771.280029296875,767.7000122070312,771.0800170898438,0],["1993-12-31",771.4199829101562,776.8699951171875,770.2899780273438,776.7999877929688,0],["1994-01-03",774.1099853515625,777.2899780273438,768.4099731445312,770.760009765625,0],["1994-01-04",771.4299926757812,774.780029296875,771.02001953125,774.280029296875,0],["1994-01-05",775.22998046875,778.2100219726562,773.6900024414062,778.0499877929688,0],["1994-01-06",780.3599853515625,781.2100219726562,778.25,780.4099731445312,0],["1994-01-07",779.2899780273438,783.3900146484375,778.2000122070312,782.9400024414062,0],["1994-01-10",783.0499877929688,787.489990234375,782.9199829101562,786.6900024414062,0],["1994-01-11",785.9299926757812,787.3200073242188,784.3400268554688,785.52001953125,0],["1994-01-12",788.2000122070312,788.4299926757812,782.6799926757812,786.8699951171875,0],["1994-01-13",784.3599853515625,787.8499755859375,783.969970703125,787.8099975585938,0],["1994-01-14",789.989990234375,793.1400146484375,788.780029296875,792.3099975585938,0],["1994-01-17",791.6799926757812,792.739990234375,790.8300170898438,792.1799926757812,0],["1994-01-18",791.9400024414062,793.1699829101562,791.260009765625,793.02001953125,0],["1994-01-19",789.6400146484375,792.0800170898438,787.3200073242188,789.280029296875,0],["1994-01-20",790.3200073242188,793.030029296875,789.8400268554688,793.030029296875,0],["1994-01-21",794.3099975585938,794.6500244140625,792.5900268554688,794.280029296875,0],["1994-01-24",793.8900146484375,794.4199829101562,789.8800048828125,790.6500244140625,0],["1994-01-25",789.97998046875,791.2100219726562,783.530029296875,786.3900146484375,0],["1994-01-26",785.1300048828125,789.5,784.8699951171875,788.7999877929688,0],["1994-01-27",789.1300048828125,793.3200073242188,788.4600219726562,792.8800048828125,0],["1994-01-28",795.030029296875,796.5399780273438,793.5999755859375,796.530029296875,0],["1994-01-31",797.77001953125,800.6300048828125,797.2000122070312,800.469970703125,0],["1994-02-01",798.4199829101562,799.989990234375,794.9199829101562,797.239990234375,0],["1994-02-02",796.9600219726562,799.6900024414062,796.719970703125,799.5700073242188,0],["1994-02-03",798.4400024414062,798.9099731445312,794.8499755859375,797.7899780273438,0],["1994-02-04",797.239990234375,797.8300170898438,777.1799926757812,777.280029296875,0],["1994-02-07",770.6400146484375,779.3200073242188,767.2999877929688,779.2000122070312,0],["1994-02-08",780.27001953125,783.0800170898438,777.77001953125,782.7000122070312,0],["1994-02-09",783.47998046875,787.52001953125,783.1199951171875,786.530029296875,0],["1994-02-10",788.1500244140625,788.47998046875,782.719970703125,783.4199829101562,0],["1994-02-11",781.030029296875,783.1300048828125,778.3300170898438,781.3900146484375,0],["1994-02-14",783.6099853515625,785.8800048828125,782.1599731445312,785.4500122070312,0],["1994-02-15",786.3800048828125,790.5800170898438,785.6199951171875,790.1199951171875,0],["1994-02-16",792.6400146484375,793.4600219726562,790.25,792.6199951171875,0],["1994-02-17",796.1400146484375,796.2100219726562,788.6900024414062,790.239990234375,0],["1994-02-18",791.469970703125,792.3599853515625,784.9099731445312,788.8499755859375,0],["1994-02-22",787.4099731445312,791.2100219726562,785.8099975585938,791.1500244140625,0],["1994-02-23",792.6400146484375,793.1199951171875,788.510009765625,789.1099853515625,0],["1994-02-24",780.760009765625,786.1799926757812,777.6900024414062,779.4400024414062,0],["1994-02-25",781.7100219726562,783.7999877929688,779.8300170898438,783.780029296875,0],["1994-02-28",788.239990234375,792.9299926757812,785.6199951171875,792.5,0],["1994-03-01",792.0999755859375,793.4199829101562,783.5800170898438,788.6400146484375,0],["1994-03-02",773.010009765625,783.52001953125,772.030029296875,783.469970703125,0],["1994-03-03",784.5999755859375,786.969970703125,783.7899780273438,784.5800170898438,0],["1994-03-04",786.9000244140625,790.8800048828125,785.3599853515625,790.5499877929688,0],["1994-03-07",793.6300048828125,795.7100219726562,792.0599975585938,795.0499877929688,0],["1994-03-08",794.0900268554688,795.3599853515625,790.3599853515625,792.1199951171875,0],["1994-03-09",792.9600219726562,794.760009765625,789.2899780273438,793.0499877929688,0],["1994-03-10",793.8699951171875,795.0399780273438,787.010009765625,789.0900268554688,0],["1994-03-11",786.6599731445312,789.6900024414062,786.2999877929688,789.2000122070312,0],["1994-03-14",790.469970703125,793.239990234375,789.7100219726562,792.7999877929688,0],["1994-03-15",794.4600219726562,795.6500244140625,792.4400024414062,793.52001953125,0],["1994-03-16",794.8099975585938,799.02001953125,794.4600219726562,798.989990234375,0],["1994-03-17",800.3900146484375,804.3099975585938,800.0599975585938,803.8499755859375,0],["1994-03-18",799.2100219726562,804.4299926757812,799.1900024414062,803.9299926757812,0],["1994-03-21",800.1599731445312,803.3900146484375,797.1199951171875,797.2999877929688,0],["1994-03-22",795.9099731445312,797.489990234375,794.8599853515625,796.3400268554688,0],["1994-03-23",798.8800048828125,799.2899780273438,796.280029296875,797.510009765625,0],["1994-03-24",793.6500244140625,796.8499755859375,783.280029296875,786.6799926757812,0],["1994-03-25",785.8099975585938,787.6900024414062,783.3800048828125,783.4500122070312,0],["1994-03-28",780.010009765625,784.6400146484375,767.4600219726562,772.5,0],["1994-03-29",770.4099731445312,773.4099731445312,755.2899780273438,755.2899780273438,0],["1994-03-30",746.1300048828125,753.27001953125,741.7999877929688,744.9099731445312,0],["1994-03-31",743.9199829101562,747.7000122070312,731.8499755859375,743.4600219726562,0],["1994-04-04",723.0599975585938,737.1300048828125,721.6099853515625,727.4099731445312,0],["1994-04-05",739.5499877929688,751.0800170898438,731.9500122070312,750.9500122070312,0],["1994-04-06",751.5499877929688,752.4500122070312,745.3900146484375,750.719970703125,0],["1994-04-07",750.969970703125,755.2999877929688,750.4600219726562,755.1699829101562,0],["1994-04-08",753.22998046875,755.3499755859375,746.0900268554688,748.7100219726562,0],["1994-04-11",747.5,749.4500122070312,746.27001953125,748.1099853515625,0],["1994-04-12",746.1699829101562,747.8300170898438,738.02001953125,739.219970703125,0],["1994-04-13",740.47998046875,741.5900268554688,723.9500122070312,727.3800048828125,0],["1994-04-14",727.3800048828125,730.7000122070312,721.5700073242188,727.3099975585938,0],["1994-04-15",728.219970703125,729.97998046875,726.8800048828125,727.969970703125,0],["1994-04-18",731.1199951171875,731.280029296875,719.719970703125,720.4500122070312,0],["1994-04-19",722.3499755859375,723.25,709.0999755859375,712.8499755859375,0],["1994-04-20",716.3200073242188,717.719970703125,703.4000244140625,705.52001953125,0],["1994-04-21",709.6199951171875,718.739990234375,707.1099853515625,718.739990234375,0],["1994-04-22",721.8400268554688,724.22998046875,720.0700073242188,722.5599975585938,0],["1994-04-25",723.8499755859375,731.1099853515625,723.5599975585938,730.7999877929688,0],["1994-04-26",733.530029296875,734.3800048828125,731.3099975585938,734.2100219726562,0],["1994-04-28",736.030029296875,736.219970703125,730.9600219726562,731.6900024414062,0],["1994-04-29",729.72998046875,734.3699951171875,728.5900268554688,733.8400268554688,0],["1994-05-02",733.969970703125,740.9400024414062,732.719970703125,740.6799926757812,0],["1994-05-03",741.8499755859375,742.4600219726562,736.25,739.3699951171875,0],["1994-05-04",739.3800048828125,741.4600219726562,737.4299926757812,740.2999877929688,0],["1994-05-05",741.3599853515625,742.4299926757812,739.9199829101562,740.5499877929688,0],["1994-05-06",732.1900024414062,737.4000244140625,730.02001953125,732.8599853515625,0],["1994-05-09",729.9600219726562,731.72998046875,722.489990234375,722.9600219726562,0],["1994-05-10",727.4000244140625,729.3300170898438,724.0800170898438,725.0,0],["1994-05-11",724.5399780273438,725.5900268554688,716.6099853515625,717.0,0],["1994-05-12",721.1699829101562,722.1599731445312,718.97998046875,719.6099853515625,0],["1994-05-13",717.3200073242188,720.1400146484375,713.25,716.9199829101562,0],["1994-05-16",715.22998046875,716.9600219726562,711.0900268554688,711.9099731445312,0],["1994-05-17",708.4099731445312,712.1400146484375,703.8400268554688,711.52001953125,0],["1994-05-18",715.5,722.5800170898438,714.6199951171875,721.9000244140625,0],["1994-05-19",723.260009765625,728.9500122070312,722.52001953125,727.3099975585938,0],["1994-05-20",727.2100219726562,727.3300170898438,725.0599975585938,726.7000122070312,0],["1994-05-23",727.5999755859375,728.1099853515625,723.02001953125,724.9500122070312,0],["1994-05-24",727.8900146484375,732.02001953125,726.5800170898438,731.469970703125,0],["1994-05-25",729.0599975585938,732.9000244140625,727.510009765625,732.0700073242188,0],["1994-05-26",733.8699951171875,734.4299926757812,730.1400146484375,731.6400146484375,0],["1994-05-27",730.510009765625,733.5900268554688,729.3699951171875,733.1400146484375,0],["1994-05-31",730.8300170898438,735.4199829101562,730.5,735.1900024414062,0],["1994-06-01",733.1799926757812,735.989990234375,730.5700073242188,735.52001953125,0],["1994-06-02",737.6500244140625,739.72998046875,735.6300048828125,739.5,0],["1994-06-03",738.5999755859375,743.6900024414062,729.739990234375,742.3800048828125,0],["1994-06-06",743.2899780273438,744.9400024414062,741.9400024414062,743.4299926757812,0],["1994-06-07",742.469970703125,742.6699829101562,738.9500122070312,739.2999877929688,0],["1994-06-08",737.9600219726562,740.3300170898438,728.7000122070312,729.7899780273438,0],["1994-06-09",730.1099853515625,730.4299926757812,727.1900024414062,728.8800048828125,0],["1994-06-10",730.0599975585938,734.510009765625,729.8400268554688,734.25,0],["1994-06-13",733.1300048828125,734.5399780273438,731.6400146484375,731.7000122070312,0],["1994-06-14",733.8900146484375,736.4000244140625,733.52001953125,735.97998046875,0],["1994-06-15",738.0,738.3900146484375,734.4500122070312,735.8400268554688,0],["1994-06-16",733.4500122070312,735.739990234375,733.2100219726562,734.969970703125,0],["1994-06-17",735.4500122070312,735.780029296875,728.8400268554688,729.3499755859375,0],["1994-06-20",726.4500122070312,726.4500122070312,718.27001953125,718.8499755859375,0],["1994-06-21",716.4199829101562,716.4199829101562,706.02001953125,708.7899780273438,0],["1994-06-22",710.52001953125,714.6699829101562,710.52001953125,712.739990234375,0],["1994-06-23",712.9099731445312,714.010009765625,700.239990234375,700.8499755859375,0],["1994-06-24",699.780029296875,699.780029296875,693.2999877929688,693.7899780273438,0],["1994-06-27",694.1599731445312,702.9299926757812,690.9500122070312,702.6799926757812,0],["1994-06-28",704.1300048828125,706.989990234375,698.4000244140625,702.0499877929688,0],["1994-06-29",702.5800170898438,707.9600219726562,702.510009765625,704.010009765625,0],["1994-06-30",705.75,707.489990234375,702.1900024414062,705.9600219726562,0],["1994-07-01",706.2899780273438,706.97998046875,703.4400024414062,706.8499755859375,0],["1994-07-05",706.72998046875,707.02001953125,703.260009765625,703.5900268554688,0],["1994-07-06",702.469970703125,702.469970703125,699.4099731445312,701.0,0],["1994-07-07",701.47998046875,706.5599975585938,700.8599853515625,706.530029296875,0],["1994-07-08",705.5999755859375,709.1699829101562,703.6400146484375,707.4600219726562,0],["1994-07-11",708.4600219726562,709.47998046875,703.0499877929688,706.8300170898438,0],["1994-07-12",707.3200073242188,709.8300170898438,703.5,709.5900268554688,0],["1994-07-13",710.8800048828125,719.530029296875,710.8800048828125,719.3499755859375,0],["1994-07-14",720.3499755859375,725.1900024414062,720.3499755859375,721.5599975585938,0],["1994-07-15",721.6400146484375,721.6400146484375,719.6900024414062,721.3599853515625,0],["1994-07-18",722.2999877929688,722.6400146484375,720.1500244140625,722.6199951171875,0],["1994-07-19",722.7000122070312,723.010009765625,719.0800170898438,719.3200073242188,0],["1994-07-20",719.5700073242188,719.5700073242188,711.0800170898438,712.77001953125,0],["1994-07-21",713.3200073242188,715.030029296875,710.5499877929688,715.030029296875,0],["1994-07-22",716.760009765625,717.1300048828125,713.9299926757812,716.6799926757812,0],["1994-07-25",716.6599731445312,716.8800048828125,714.6500244140625,716.8800048828125,0],["1994-07-26",717.0999755859375,717.0999755859375,714.4299926757812,715.6599731445312,0],["1994-07-27",715.7999877929688,716.3599853515625,712.010009765625,712.1300048828125,0],["1994-07-28",712.0599975585938,714.3099975585938,711.8699951171875,712.4299926757812,0],["1994-07-29",713.9299926757812,722.22998046875,713.9299926757812,722.1599731445312,0],["1994-08-01",722.8400268554688,724.9099731445312,722.6699829101562,724.8499755859375,0],["1994-08-02",725.3300170898438,728.1400146484375,723.6500244140625,724.7999877929688,0],["1994-08-03",725.280029296875,725.4099731445312,723.5,723.6900024414062,0],["1994-08-04",724.4099731445312,724.7999877929688,719.7999877929688,720.1799926757812,0],["1994-08-05",718.6599731445312,718.9099731445312,715.9099731445312,718.6699829101562,0],["1994-08-08",717.72998046875,720.47998046875,717.0499877929688,720.469970703125,0],["1994-08-09",720.4600219726562,722.6099853515625,719.75,722.6099853515625,0],["1994-08-10",722.8699951171875,728.280029296875,722.8699951171875,728.2000122070312,0],["1994-08-11",727.6400146484375,731.760009765625,724.9199829101562,728.2000122070312,0],["1994-08-12",729.4299926757812,731.8900146484375,728.75,731.6099853515625,0],["1994-08-15",732.1099853515625,733.4199829101562,730.6699829101562,732.8900146484375,0],["1994-08-16",733.3900146484375,735.9099731445312,730.2999877929688,735.510009765625,0],["1994-08-17",737.010009765625,742.72998046875,737.010009765625,742.6599731445312,0],["1994-08-18",742.27001953125,744.7100219726562,740.1599731445312,742.1699829101562,0],["1994-08-19",743.4600219726562,743.8300170898438,739.5999755859375,742.4299926757812,0],["1994-08-22",741.760009765625,742.8300170898438,740.52001953125,742.2899780273438,0],["1994-08-23",743.3200073242188,749.5399780273438,743.1300048828125,747.97998046875,0],["1994-08-24",748.1300048828125,751.8400268554688,747.719970703125,751.719970703125,0],["1994-08-25",752.1900024414062,756.5399780273438,751.5700073242188,754.7999877929688,0],["1994-08-26",756.5,764.5700073242188,756.5,762.9400024414062,0],["1994-08-29",763.4400024414062,765.969970703125,762.9099731445312,763.2100219726562,0],["1994-08-30",762.7000122070312,766.6300048828125,761.1500244140625,766.4600219726562,0],["1994-08-31",765.72998046875,767.5999755859375,764.5499877929688,765.6199951171875,0],["1994-09-01",763.0,763.0,757.4299926757812,758.9500122070312,0],["1994-09-02",759.52001953125,761.2000122070312,758.1400146484375,759.22998046875,0],["1994-09-06",759.010009765625,759.6500244140625,757.52001953125,759.47998046875,0],["1994-09-07",760.510009765625,765.1199951171875,760.0700073242188,764.280029296875,0],["1994-09-08",764.739990234375,769.4400024414062,764.7000122070312,769.2999877929688,0],["1994-09-09",766.2100219726562,766.2100219726562,761.469970703125,763.72998046875,0],["1994-09-12",763.5599975585938,763.7100219726562,759.0599975585938,760.010009765625,0],["1994-09-13",761.8599853515625,765.969970703125,761.8599853515625,765.8300170898438,0],["1994-09-14",766.280029296875,768.6400146484375,765.0499877929688,768.6099853515625,0],["1994-09-15",768.4099731445312,778.6599731445312,768.4099731445312,778.6599731445312,0],["1994-09-16",777.72998046875,779.5800170898438,773.9000244140625,777.9099731445312,0],["1994-09-19",778.1300048828125,779.0900268554688,776.4500122070312,776.719970703125,0],["1994-09-20",775.8200073242188,775.8200073242188,766.739990234375,766.739990234375,0],["1994-09-21",767.1300048828125,767.239990234375,758.0800170898438,760.7100219726562,0],["1994-09-22",761.7999877929688,763.1300048828125,758.8300170898438,760.4400024414062,0],["1994-09-23",759.8800048828125,762.239990234375,756.8200073242188,757.4600219726562,0],["1994-09-26",756.9500122070312,756.9500122070312,752.489990234375,755.6300048828125,0],["1994-09-27",755.1400146484375,756.1799926757812,753.3200073242188,755.3699951171875,0],["1994-09-28",756.1199951171875,761.25,756.1199951171875,760.010009765625,0],["1994-09-29",759.7000122070312,760.1300048828125,756.3099975585938,759.3400268554688,0],["1994-09-30",760.3400268554688,765.2100219726562,759.5399780273438,764.2899780273438,0],["1994-10-03",764.469970703125,764.47998046875,760.3300170898438,760.8800048828125,0],["1994-10-04",761.0399780273438,761.2000122070312,747.239990234375,747.2999877929688,0],["1994-10-05",746.1900024414062,746.4600219726562,737.6199951171875,746.280029296875,0],["1994-10-06",747.9500122070312,749.0900268554688,743.6799926757812,744.1900024414062,0],["1994-10-07",745.22998046875,750.1099853515625,745.22998046875,749.9600219726562,0],["1994-10-10",751.3300170898438,756.9199829101562,751.3300170898438,756.8099975585938,0],["1994-10-11",758.3699951171875,766.1799926757812,758.3699951171875,765.5700073242188,0],["1994-10-12",765.3200073242188,767.8800048828125,764.7999877929688,767.0,0],["1994-10-13",770.0999755859375,774.739990234375,767.52001953125,767.8900146484375,0],["1994-10-14",768.3499755859375,768.8400268554688,764.72998046875,767.0800170898438,0],["1994-10-17",767.0700073242188,767.9299926757812,765.0499877929688,765.780029296875,0],["1994-10-18",766.739990234375,767.4199829101562,763.5599975585938,764.8099975585938,0],["1994-10-19",765.4500122070312,771.1900024414062,764.2100219726562,770.6199951171875,0],["1994-10-20",771.8300170898438,772.5399780273438,765.489990234375,768.239990234375,0],["1994-10-21",767.4400024414062,767.4400024414062,763.3900146484375,765.3800048828125,0],["1994-10-24",766.219970703125,767.1900024414062,760.5,761.2100219726562,0],["1994-10-25",757.22998046875,758.3699951171875,754.469970703125,758.260009765625,0],["1994-10-26",759.0700073242188,763.239990234375,759.0700073242188,763.239990234375,0],["1994-10-27",763.780029296875,767.489990234375,763.780029296875,767.469970703125,0],["1994-10-28",767.780029296875,776.1500244140625,766.969970703125,776.1500244140625,0],["1994-10-31",775.8699951171875,778.8099975585938,774.5,777.489990234375,0],["1994-11-01",776.25,776.25,770.9500122070312,772.1900024414062,0],["1994-11-02",772.260009765625,776.8599853515625,771.1900024414062,771.8200073242188,0],["1994-11-03",772.6099853515625,773.530029296875,770.8800048828125,772.0999755859375,0],["1994-11-04",772.7000122070312,773.510009765625,766.0800170898438,766.0800170898438,0],["1994-11-07",766.219970703125,766.219970703125,762.010009765625,762.3099975585938,0],["1994-11-08",762.6099853515625,767.6400146484375,762.6099853515625,767.5399780273438,0],["1994-11-09",770.77001953125,774.4000244140625,765.8800048828125,767.25,0],["1994-11-10",766.5,768.760009765625,763.97998046875,764.3800048828125,0],["1994-11-11",763.9400024414062,765.1300048828125,761.469970703125,762.1199951171875,0],["1994-11-14",763.6099853515625,768.1799926757812,763.6099853515625,768.1400146484375,0],["1994-11-15",768.72998046875,771.780029296875,766.8599853515625,769.02001953125,0],["1994-11-16",769.72998046875,770.9000244140625,768.4199829101562,769.6400146484375,0],["1994-11-17",770.3499755859375,771.0599975585938,763.8499755859375,765.8400268554688,0],["1994-11-18",766.5700073242188,767.4099731445312,762.9600219726562,764.6699829101562,0],["1994-11-21",767.030029296875,768.0,757.5800170898438,757.739990234375,0],["1994-11-22",756.5700073242188,756.5700073242188,741.2000122070312,741.2100219726562,0],["1994-11-23",738.3300170898438,738.3300170898438,728.780029296875,736.7000122070312,0],["1994-11-25",737.219970703125,742.5700073242188,737.219970703125,742.52001953125,0],["1994-11-28",743.0800170898438,746.2100219726562,742.9600219726562,745.72998046875,0],["1994-11-29",746.469970703125,751.7000122070312,745.8800048828125,751.47998046875,0],["1994-11-30",751.4400024414062,754.2899780273438,748.739990234375,750.3200073242188,0],["1994-12-01",748.8300170898438,749.2000122070312,739.9400024414062,740.6099853515625,0],["1994-12-02",741.989990234375,745.1199951171875,739.280029296875,745.02001953125,0],["1994-12-05",745.530029296875,747.8099975585938,744.72998046875,745.7100219726562,0],["1994-12-06",744.6099853515625,745.25,740.27001953125,741.22998046875,0],["1994-12-07",740.239990234375,740.239990234375,733.5900268554688,734.27001953125,0],["1994-12-08",734.739990234375,735.6900024414062,718.0800170898438,719.1199951171875,0],["1994-12-09",719.260009765625,719.4199829101562,710.9400024414062,719.0499877929688,0],["1994-12-12",719.239990234375,720.989990234375,712.47998046875,719.1199951171875,0],["1994-12-13",719.9199829101562,720.6099853515625,718.02001953125,719.489990234375,0],["1994-12-14",719.0999755859375,725.6699829101562,719.0999755859375,725.6699829101562,0],["1994-12-15",727.0399780273438,730.7000122070312,727.0399780273438,730.6799926757812,0],["1994-12-16",730.8300170898438,732.02001953125,729.0599975585938,729.0700073242188,0],["1994-12-19",728.75,729.1599731445312,726.6599731445312,727.8900146484375,0],["1994-12-20",729.5700073242188,730.72998046875,726.260009765625,728.510009765625,0],["1994-12-21",729.719970703125,737.1300048828125,729.719970703125,737.1199951171875,0],["1994-12-22",737.260009765625,739.52001953125,737.260009765625,739.3400268554688,0],["1994-12-23",739.030029296875,743.1699829101562,739.0,742.1900024414062,0],["1994-12-27",743.5999755859375,746.2000122070312,743.5999755859375,746.1900024414062,0],["1994-12-28",746.3900146484375,746.5499877929688,740.7899780273438,742.4600219726562,0],["1994-12-29",742.969970703125,749.6699829101562,742.6799926757812,749.530029296875,0],["1994-12-30",749.260009765625,751.97998046875,746.8699951171875,751.9600219726562,0],["1995-01-03",751.3099975585938,751.3099975585938,743.530029296875,743.5800170898438,0],["1995-01-04",744.77001953125,746.4199829101562,740.469970703125,745.8400268554688,0],["1995-01-05",746.8699951171875,748.5,745.1300048828125,745.6599731445312,0],["1995-01-06",746.27001953125,750.72998046875,745.760009765625,749.6900024414062,0],["1995-01-09",750.1900024414062,752.8400268554688,750.0999755859375,752.0900268554688,0],["1995-01-10",754.27001953125,759.219970703125,754.27001953125,756.52001953125,0],["1995-01-11",758.1400146484375,760.0499877929688,751.7000122070312,755.739990234375,0],["1995-01-12",755.6599731445312,757.0499877929688,754.6500244140625,756.510009765625,0],["1995-01-13",758.3599853515625,762.3200073242188,757.280029296875,762.1599731445312,0],["1995-01-16",762.2999877929688,769.1300048828125,762.1900024414062,768.1599731445312,0],["1995-01-17",769.1699829101562,772.1599731445312,768.4000244140625,772.1400146484375,0],["1995-01-18",773.010009765625,774.3099975585938,769.1799926757812,772.3800048828125,0],["1995-01-19",772.3400268554688,772.3400268554688,768.3200073242188,768.5499877929688,0],["1995-01-20",767.989990234375,768.1199951171875,759.3200073242188,762.0499877929688,0],["1995-01-23",759.3200073242188,759.5800170898438,753.8099975585938,759.510009765625,0],["1995-01-24",760.52001953125,763.3300170898438,759.8200073242188,763.2000122070312,0],["1995-01-25",759.6900024414062,763.3400268554688,757.1900024414062,760.97998046875,0],["1995-01-26",761.0499877929688,762.3200073242188,757.5599975585938,757.5599975585938,0],["1995-01-27",758.8599853515625,760.4199829101562,756.8499755859375,758.9099731445312,0],["1995-01-30",759.6300048828125,760.5700073242188,751.489990234375,751.8300170898438,0],["1995-01-31",752.8499755859375,755.7999877929688,751.0499877929688,755.2000122070312,0],["1995-02-01",756.6799926757812,762.3300170898438,756.6799926757812,758.3099975585938,0],["1995-02-02",758.1599731445312,763.6599731445312,758.1599731445312,763.6400146484375,0],["1995-02-03",766.510009765625,773.9400024414062,766.510009765625,772.0599975585938,0],["1995-02-06",772.8200073242188,779.1099853515625,772.8200073242188,778.8499755859375,0],["1995-02-07",779.7899780273438,780.9299926757812,776.969970703125,778.969970703125,0],["1995-02-08",780.1900024414062,784.030029296875,779.22998046875,783.77001953125,0],["1995-02-09",785.0399780273438,787.8900146484375,784.969970703125,785.4400024414062,0],["1995-02-10",786.4099731445312,790.8200073242188,786.4099731445312,790.4299926757812,0],["1995-02-13",789.7000122070312,792.0900268554688,788.719970703125,789.4199829101562,0],["1995-02-14",790.1400146484375,791.5,788.6699829101562,790.6199951171875,0],["1995-02-15",790.760009765625,795.6300048828125,789.739990234375,795.6300048828125,0],["1995-02-16",796.02001953125,796.02001953125,790.97998046875,793.3099975585938,0],["1995-02-17",791.989990234375,791.989990234375,786.8300170898438,786.969970703125,0],["1995-02-21",787.72998046875,788.25,784.1500244140625,784.6199951171875,0],["1995-02-22",783.9600219726562,788.260009765625,783.510009765625,787.9299926757812,0],["1995-02-23",789.260009765625,794.5,789.260009765625,791.3499755859375,0],["1995-02-24",790.7999877929688,791.7999877929688,787.1199951171875,791.0800170898438,0],["1995-02-27",789.5499877929688,790.8099975585938,783.72998046875,784.5,0],["1995-02-28",785.530029296875,794.010009765625,784.719970703125,793.72998046875,0],["1995-03-01",794.3300170898438,795.2899780273438,791.8699951171875,791.8699951171875,0],["1995-03-02",792.4000244140625,793.6900024414062,790.719970703125,793.6799926757812,0],["1995-03-03",793.2100219726562,798.7999877929688,792.22998046875,798.7899780273438,0],["1995-03-06",796.530029296875,797.7899780273438,791.7000122070312,797.77001953125,0],["1995-03-07",797.8699951171875,798.3099975585938,790.3499755859375,791.3300170898438,0],["1995-03-08",793.0499877929688,795.8099975585938,791.510009765625,795.8099975585938,0],["1995-03-09",796.47998046875,797.9299926757812,793.3200073242188,796.239990234375,0],["1995-03-10",795.9600219726562,802.219970703125,795.780029296875,802.219970703125,0],["1995-03-13",802.219970703125,804.6199951171875,801.3699951171875,802.3099975585938,0],["1995-03-14",804.4600219726562,809.1799926757812,804.4600219726562,808.239990234375,0],["1995-03-15",807.97998046875,808.6900024414062,804.8400268554688,807.3800048828125,0],["1995-03-16",807.1799926757812,809.5900268554688,806.7999877929688,809.3400268554688,0],["1995-03-17",811.030029296875,811.22998046875,807.3400268554688,808.3300170898438,0],["1995-03-20",808.3499755859375,810.6599731445312,807.4000244140625,810.489990234375,0],["1995-03-21",811.0599975585938,814.2100219726562,808.8800048828125,809.780029296875,0],["1995-03-22",808.6500244140625,809.4299926757812,806.7000122070312,809.0999755859375,0],["1995-03-23",809.2999877929688,813.3300170898438,808.9000244140625,811.3900146484375,0],["1995-03-24",812.9600219726562,818.6699829101562,812.8699951171875,818.6599731445312,0],["1995-03-27",817.8800048828125,822.6599731445312,817.2899780273438,822.6300048828125,0],["1995-03-28",822.9099731445312,826.1699829101562,821.5700073242188,826.1400146484375,0],["1995-03-29",826.0999755859375,829.9199829101562,817.239990234375,819.1599731445312,0],["1995-03-30",820.6500244140625,822.239990234375,811.22998046875,816.8599853515625,0],["1995-03-31",813.239990234375,817.22998046875,806.5,817.2100219726562,0],["1995-04-03",816.0599975585938,818.280029296875,812.25,818.0499877929688,0],["1995-04-04",817.0599975585938,820.47998046875,813.5800170898438,813.719970703125,0],["1995-04-05",813.6799926757812,816.3200073242188,810.8900146484375,816.3200073242188,0],["1995-04-06",816.9299926757812,818.1599731445312,813.52001953125,813.7999877929688,0],["1995-04-07",814.8400268554688,816.1900024414062,811.5599975585938,814.6900024414062,0],["1995-04-10",814.4400024414062,821.3599853515625,813.9000244140625,821.260009765625,0],["1995-04-11",824.1199951171875,825.739990234375,821.6900024414062,824.8300170898438,0],["1995-04-12",825.489990234375,828.5599975585938,823.6900024414062,828.530029296875,0],["1995-04-13",829.0599975585938,832.9000244140625,828.8599853515625,832.6400146484375,0],["1995-04-17",835.1500244140625,839.5,829.9099731445312,830.8200073242188,0],["1995-04-18",833.3699951171875,834.4500122070312,825.010009765625,825.739990234375,0],["1995-04-19",825.0700073242188,825.22998046875,812.75,816.5499877929688,0],["1995-04-20",817.8900146484375,819.0999755859375,813.9500122070312,819.010009765625,0],["1995-04-21",821.3900146484375,823.6699829101562,820.4299926757812,823.4400024414062,0],["1995-04-24",823.25,829.47998046875,821.530029296875,828.9099731445312,0],["1995-04-25",829.6199951171875,832.0700073242188,828.6900024414062,831.280029296875,0],["1995-04-26",830.469970703125,836.9099731445312,829.1699829101562,836.9099731445312,0],["1995-04-27",837.1500244140625,842.6199951171875,837.1500244140625,840.9500122070312,0],["1995-04-28",841.6599731445312,844.4199829101562,837.4500122070312,843.97998046875,0],["1995-05-01",844.719970703125,846.4199829101562,841.6300048828125,841.6300048828125,0],["1995-05-02",841.9299926757812,842.8200073242188,839.4299926757812,841.7899780273438,0],["1995-05-03",842.75,850.27001953125,842.75,850.260009765625,0],["1995-05-04",851.5,856.7899780273438,846.0700073242188,846.75,0],["1995-05-05",849.0700073242188,850.7899780273438,842.5700073242188,843.530029296875,0],["1995-05-08",843.47998046875,849.8400268554688,842.760009765625,849.2899780273438,0],["1995-05-09",850.4199829101562,851.8900146484375,845.3599853515625,848.1699829101562,0],["1995-05-10",850.47998046875,851.989990234375,845.75,847.6199951171875,0],["1995-05-11",847.1199951171875,853.8400268554688,846.1300048828125,853.8300170898438,0],["1995-05-12",853.739990234375,859.8800048828125,852.52001953125,858.9400024414062,0],["1995-05-15",859.739990234375,863.3900146484375,857.97998046875,863.0599975585938,0],["1995-05-16",863.3900146484375,868.8599853515625,862.5599975585938,868.25,0],["1995-05-17",869.5,874.510009765625,869.5,871.9299926757812,0],["1995-05-18",872.530029296875,874.4400024414062,864.0499877929688,864.0599975585938,0],["1995-05-19",862.280029296875,864.8300170898438,858.6599731445312,864.5700073242188,0],["1995-05-22",865.5700073242188,871.5800170898438,865.4199829101562,871.1799926757812,0],["1995-05-23",872.010009765625,879.6599731445312,872.010009765625,879.6400146484375,0],["1995-05-24",882.9000244140625,885.9199829101562,875.989990234375,877.97998046875,0],["1995-05-25",877.739990234375,878.760009765625,871.6500244140625,877.3200073242188,0],["1995-05-26",876.260009765625,876.260009765625,870.0399780273438,871.8699951171875,0],["1995-05-30",872.77001953125,873.7000122070312,857.739990234375,858.7000122070312,0],["1995-05-31",859.1699829101562,864.5800170898438,851.719970703125,864.5800170898438,0],["1995-06-01",865.6699829101562,870.2100219726562,864.2100219726562,868.8200073242188,0],["1995-06-02",867.1199951171875,875.1199951171875,863.8400268554688,872.969970703125,0],["1995-06-05",875.25,884.1799926757812,875.25,882.8499755859375,0],["1995-06-06",882.8300170898438,885.8300170898438,879.4000244140625,879.4000244140625,0],["1995-06-07",880.4099731445312,883.0599975585938,878.3200073242188,881.5800170898438,0],["1995-06-08",882.1799926757812,886.2999877929688,882.1799926757812,886.1300048828125,0],["1995-06-09",885.719970703125,885.7899780273438,880.47998046875,884.3800048828125,0],["1995-06-12",885.5499877929688,889.3300170898438,885.5499877929688,887.97998046875,0],["1995-06-13",890.510009765625,894.22998046875,890.0499877929688,894.22998046875,0],["1995-06-14",892.260009765625,896.280029296875,891.02001953125,895.719970703125,0],["1995-06-15",896.3300170898438,903.8599853515625,896.3300170898438,902.6799926757812,0],["1995-06-16",904.3699951171875,908.6500244140625,904.1400146484375,908.6500244140625,0],["1995-06-19",909.9000244140625,922.0900268554688,909.8400268554688,922.0900268554688,0],["1995-06-20",924.1099853515625,929.8499755859375,924.010009765625,929.8300170898438,0],["1995-06-21",931.6099853515625,933.75,926.0,929.1900024414062,0],["1995-06-22",941.1699829101562,941.1699829101562,931.260009765625,940.0900268554688,0],["1995-06-23",938.6500244140625,940.0999755859375,936.72998046875,938.8699951171875,0],["1995-06-26",938.3300170898438,939.1400146484375,926.7899780273438,926.97998046875,0],["1995-06-27",925.1900024414062,928.6199951171875,918.8900146484375,919.5599975585938,0],["1995-06-28",918.0800170898438,921.989990234375,913.02001953125,920.52001953125,0],["1995-06-29",921.0399780273438,927.780029296875,919.8800048828125,926.8099975585938,0],["1995-06-30",928.02001953125,934.030029296875,928.02001953125,933.4500122070312,0],["1995-07-03",933.989990234375,935.3300170898438,931.989990234375,934.530029296875,0],["1995-07-05",937.0499877929688,943.47998046875,937.0499877929688,941.8200073242188,0],["1995-07-06",943.3200073242188,953.0,942.5900268554688,952.9299926757812,0],["1995-07-07",952.9000244140625,969.77001953125,952.6400146484375,969.760009765625,0],["1995-07-10",970.4099731445312,977.8400268554688,970.1099853515625,976.6300048828125,0],["1995-07-11",975.3900146484375,975.530029296875,970.2000122070312,970.219970703125,0],["1995-07-12",975.9000244140625,988.7100219726562,975.77001953125,988.6300048828125,0],["1995-07-13",989.27001953125,999.5900268554688,988.25,994.1500244140625,0],["1995-07-14",988.9600219726562,999.3300170898438,984.2899780273438,999.3300170898438,0],["1995-07-17",1000.72998046875,1007.1799926757812,1000.72998046875,1005.8900146484375,0],["1995-07-18",1005.6500244140625,1006.6500244140625,987.239990234375,988.530029296875,0],["1995-07-19",988.530029296875,988.530029296875,936.969970703125,952.8699951171875,0],["1995-07-20",955.969970703125,961.5499877929688,952.0599975585938,960.5700073242188,0],["1995-07-21",959.25,967.510009765625,957.9500122070312,961.77001953125,0],["1995-07-24",964.1199951171875,978.7100219726562,964.1199951171875,978.5700073242188,0],["1995-07-25",984.010009765625,994.72998046875,983.6400146484375,993.75,0],["1995-07-26",996.77001953125,1002.5700073242188,996.77001953125,1000.1799926757812,0],["1995-07-27",1002.4299926757812,1011.8400268554688,1002.4299926757812,1010.6599731445312,0],["1995-07-28",1009.989990234375,1010.989990234375,1003.280029296875,1005.280029296875,0],["1995-07-31",1006.4299926757812,1023.030029296875,995.760009765625,1001.2100219726562,0],["1995-08-01",1001.5700073242188,1001.719970703125,986.1699829101562,991.1099853515625,0],["1995-08-02",995.1099853515625,1001.3300170898438,983.530029296875,983.75,0],["1995-08-03",980.1699829101562,982.97998046875,970.8099975585938,982.7000122070312,0],["1995-08-04",983.7999877929688,991.4600219726562,983.7999877929688,991.0900268554688,0],["1995-08-07",992.780029296875,997.1599731445312,992.780029296875,995.219970703125,0],["1995-08-08",997.3099975585938,999.6900024414062,995.0499877929688,997.1199951171875,0],["1995-08-09",1003.4000244140625,1005.9299926757812,1002.6699829101562,1005.0999755859375,0],["1995-08-10",1005.8599853515625,1007.0399780273438,998.8800048828125,1000.6099853515625,0],["1995-08-11",1004.0800170898438,1006.5399780273438,999.52001953125,1004.1099853515625,0],["1995-08-14",1004.1900024414062,1012.4400024414062,1003.3499755859375,1012.4400024414062,0],["1995-08-15",1014.5900268554688,1015.8300170898438,1007.1799926757812,1012.3699951171875,0],["1995-08-16",1016.1900024414062,1025.760009765625,1015.6400146484375,1025.75,0],["1995-08-17",1026.3900146484375,1030.510009765625,1023.9199829101562,1029.239990234375,0],["1995-08-18",1032.6300048828125,1034.1300048828125,1028.47998046875,1031.280029296875,0],["1995-08-21",1033.02001953125,1035.18994140625,1017.739990234375,1019.7000122070312,0],["1995-08-22",1021.47998046875,1025.56005859375,1016.3900146484375,1025.2900390625,0],["1995-08-23",1027.3299560546875,1029.4599609375,1024.6500244140625,1028.18994140625,0],["1995-08-24",1028.260009765625,1029.22998046875,1019.2000122070312,1020.9299926757812,0],["1995-08-25",1021.530029296875,1022.72998046875,1019.0700073242188,1019.969970703125,0],["1995-08-28",1020.7000122070312,1021.489990234375,1008.0,1008.1500244140625,0],["1995-08-29",1007.8599853515625,1007.989990234375,989.47998046875,1003.6400146484375,0],["1995-08-30",1006.9600219726562,1012.739990234375,1006.9600219726562,1012.6099853515625,0],["1995-08-31",1013.8800048828125,1020.6400146484375,1013.6500244140625,1020.1099853515625,0],["1995-09-01",1019.4199829101562,1020.5999755859375,1016.9299926757812,1019.469970703125,0],["1995-09-05",1021.72998046875,1039.300048828125,1021.72998046875,1039.300048828125,0],["1995-09-06",1040.6700439453125,1046.3299560546875,1040.6700439453125,1044.280029296875,0],["1995-09-07",1048.47998046875,1053.97998046875,1047.75,1051.0799560546875,0],["1995-09-08",1052.5799560546875,1060.0400390625,1048.1300048828125,1060.030029296875,0],["1995-09-11",1060.469970703125,1068.1700439453125,1060.469970703125,1066.56005859375,0],["1995-09-12",1068.699951171875,1070.22998046875,1064.1199951171875,1065.0,0],["1995-09-13",1065.3399658203125,1069.8199462890625,1062.9000244140625,1067.4000244140625,0],["1995-09-14",1068.22998046875,1069.6300048828125,1063.719970703125,1066.9599609375,0],["1995-09-15",1062.93994140625,1062.93994140625,1047.699951171875,1051.0999755859375,0],["1995-09-18",1052.0,1052.1600341796875,1041.6800537109375,1050.1800537109375,0],["1995-09-19",1049.010009765625,1060.6600341796875,1049.010009765625,1060.3199462890625,0],["1995-09-20",1063.4200439453125,1066.949951171875,1063.4200439453125,1065.0899658203125,0],["1995-09-21",1062.72998046875,1063.800048828125,1054.6300048828125,1058.510009765625,0],["1995-09-22",1055.6800537109375,1055.6800537109375,1048.0400390625,1053.3900146484375,0],["1995-09-25",1053.530029296875,1053.9100341796875,1042.6400146484375,1046.1500244140625,0],["1995-09-26",1048.0400390625,1052.8800048828125,1038.0400390625,1038.050048828125,0],["1995-09-27",1035.0,1035.0,1008.4400024414062,1026.5400390625,0],["1995-09-28",1028.489990234375,1047.06005859375,1028.489990234375,1047.050048828125,0],["1995-09-29",1047.7900390625,1051.4000244140625,1040.239990234375,1043.5400390625,0],["1995-10-02",1041.3900146484375,1043.0400390625,1027.1600341796875,1027.5699462890625,0],["1995-10-03",1027.989990234375,1028.6600341796875,1012.25,1020.4500122070312,0],["1995-10-04",1017.0399780273438,1017.0399780273438,1001.7100219726562,1002.27001953125,0],["1995-10-05",1002.0700073242188,1014.2100219726562,1000.030029296875,1014.2000122070312,0],["1995-10-06",1017.9400024414062,1022.8099975585938,1011.4000244140625,1012.0399780273438,0],["1995-10-09",1006.8099975585938,1006.8099975585938,982.3599853515625,984.739990234375,0],["1995-10-10",978.6400146484375,984.4600219726562,959.3599853515625,983.469970703125,0],["1995-10-11",992.6300048828125,1001.5800170898438,990.8699951171875,1001.5700073242188,0],["1995-10-12",1003.5800170898438,1015.6400146484375,1003.5800170898438,1015.6300048828125,0],["1995-10-13",1020.3300170898438,1024.3199462890625,1018.1599731445312,1018.3800048828125,0],["1995-10-16",1018.3300170898438,1021.4500122070312,1016.510009765625,1018.1300048828125,0],["1995-10-17",1021.530029296875,1035.43994140625,1018.739990234375,1035.43994140625,0],["1995-10-18",1045.3199462890625,1050.6500244140625,1042.780029296875,1045.3699951171875,0],["1995-10-19",1042.800048828125,1047.8199462890625,1039.4000244140625,1046.969970703125,0],["1995-10-20",1046.6400146484375,1048.010009765625,1036.8599853515625,1039.530029296875,0],["1995-10-23",1035.280029296875,1038.050048828125,1031.27001953125,1036.9200439453125,0],["1995-10-24",1039.530029296875,1042.1300048828125,1038.1800537109375,1039.239990234375,0],["1995-10-25",1040.0999755859375,1040.9300537109375,1026.43994140625,1026.469970703125,0],["1995-10-26",1026.199951171875,1027.530029296875,1007.4400024414062,1017.5700073242188,0],["1995-10-27",1016.4099731445312,1025.56005859375,1012.5399780273438,1025.550048828125,0],["1995-10-30",1028.1700439453125,1040.1500244140625,1028.1700439453125,1039.68994140625,0],["1995-10-31",1043.5699462890625,1046.030029296875,1035.9300537109375,1036.06005859375,0],["1995-11-01",1037.300048828125,1040.6099853515625,1034.3900146484375,1040.5,0],["1995-11-02",1042.1099853515625,1057.3299560546875,1041.9599609375,1057.3199462890625,0],["1995-11-03",1059.1500244140625,1065.6600341796875,1056.5400390625,1065.6600341796875,0],["1995-11-06",1065.6300048828125,1067.800048828125,1061.449951171875,1062.1400146484375,0],["1995-11-07",1058.989990234375,1058.989990234375,1038.6300048828125,1043.9000244140625,0],["1995-11-08",1046.0,1053.77001953125,1044.969970703125,1047.93994140625,0],["1995-11-09",1057.030029296875,1065.6400146484375,1057.030029296875,1065.5899658203125,0],["1995-11-10",1063.719970703125,1068.81005859375,1060.9300537109375,1063.8699951171875,0],["1995-11-13",1063.2099609375,1065.780029296875,1057.3399658203125,1058.4599609375,0],["1995-11-14",1054.1400146484375,1054.760009765625,1040.6199951171875,1040.6199951171875,0],["1995-11-15",1044.1600341796875,1045.93994140625,1033.2099609375,1041.8499755859375,0],["1995-11-16",1038.3299560546875,1048.93994140625,1037.1700439453125,1044.47998046875,0],["1995-11-17",1045.27001953125,1046.9300537109375,1042.22998046875,1045.030029296875,0],["1995-11-20",1048.0699462890625,1049.8900146484375,1029.469970703125,1029.469970703125,0],["1995-11-21",1029.239990234375,1029.239990234375,1016.5800170898438,1024.989990234375,0],["1995-11-22",1027.3599853515625,1031.260009765625,1021.239990234375,1021.239990234375,0],["1995-11-24",1022.8400268554688,1030.1800537109375,1022.8400268554688,1030.1700439453125,0],["1995-11-27",1034.0,1037.8199462890625,1029.0699462890625,1029.3199462890625,0],["1995-11-28",1030.6500244140625,1050.06005859375,1029.510009765625,1050.050048828125,0],["1995-11-29",1052.6800537109375,1057.5799560546875,1049.550048828125,1057.5699462890625,0],["1995-11-30",1056.77001953125,1061.8800048828125,1056.010009765625,1059.199951171875,0],["1995-12-01",1060.6600341796875,1060.8299560546875,1053.25,1055.31005859375,0],["1995-12-04",1057.949951171875,1072.300048828125,1056.9300537109375,1069.7900390625,0],["1995-12-05",1071.239990234375,1074.8499755859375,1064.1400146484375,1065.8900146484375,0],["1995-12-06",1067.8599853515625,1069.800048828125,1055.469970703125,1061.72998046875,0],["1995-12-07",1061.8900146484375,1061.8900146484375,1048.27001953125,1053.1700439453125,0],["1995-12-08",1056.4300537109375,1062.43994140625,1052.2900390625,1062.4100341796875,0],["1995-12-11",1064.6800537109375,1065.72998046875,1061.47998046875,1061.5,0],["1995-12-12",1061.97998046875,1061.97998046875,1051.75,1052.0699462890625,0],["1995-12-13",1054.4599609375,1058.5999755859375,1053.02001953125,1056.5400390625,0],["1995-12-14",1057.030029296875,1058.3399658203125,1038.1700439453125,1038.18994140625,0],["1995-12-15",1041.1099853515625,1041.760009765625,1028.219970703125,1030.47998046875,0],["1995-12-18",1029.1199951171875,1029.1199951171875,1001.530029296875,1002.5599975585938,0],["1995-12-19",1005.4299926757812,1026.4100341796875,1004.72998046875,1026.4100341796875,0],["1995-12-20",1032.510009765625,1036.280029296875,1025.030029296875,1025.27001953125,0],["1995-12-21",1030.239990234375,1040.6500244140625,1030.239990234375,1040.6400146484375,0],["1995-12-22",1041.47998046875,1046.8900146484375,1041.47998046875,1046.8900146484375,0],["1995-12-26",1047.56005859375,1049.6300048828125,1045.5699462890625,1049.3699951171875,0],["1995-12-27",1049.9000244140625,1051.27001953125,1046.050048828125,1048.1300048828125,0],["1995-12-28",1044.3800048828125,1044.3800048828125,1039.56005859375,1042.219970703125,0],["1995-12-29",1042.260009765625,1052.1800537109375,1040.25,1052.1300048828125,0],["1996-01-02",1052.8299560546875,1058.8800048828125,1048.469970703125,1058.6500244140625,0],["1996-01-03",1056.3599853515625,1058.9200439453125,1045.3199462890625,1046.260009765625,0],["1996-01-04",1047.199951171875,1047.6400146484375,1021.5700073242188,1029.8199462890625,0],["1996-01-05",1022.4099731445312,1033.469970703125,1017.6900024414062,1033.469970703125,0],["1996-01-08",1034.93994140625,1035.6199951171875,1031.3399658203125,1032.3699951171875,0],["1996-01-09",1031.6099853515625,1031.6099853515625,997.6599731445312,998.8099975585938,0],["1996-01-10",991.9299926757812,1003.239990234375,987.97998046875,990.2100219726562,0],["1996-01-11",999.9199829101562,1011.0999755859375,998.2899780273438,1011.0999755859375,0],["1996-01-12",1013.260009765625,1014.9099731445312,1001.9199829101562,1008.22998046875,0],["1996-01-15",1009.9600219726562,1010.239990234375,988.5700073242188,988.5700073242188,0],["1996-01-16",994.3099975585938,995.8800048828125,977.7899780273438,995.8699951171875,0],["1996-01-17",987.280029296875,1006.239990234375,986.3200073242188,998.2999877929688,0],["1996-01-18",1003.3699951171875,1007.4299926757812,999.469970703125,1007.239990234375,0],["1996-01-19",1009.5999755859375,1019.52001953125,1009.0499877929688,1018.4500122070312,0],["1996-01-22",1019.719970703125,1029.469970703125,1019.1400146484375,1029.43994140625,0],["1996-01-23",1029.530029296875,1031.6099853515625,1027.2900390625,1028.0400390625,0],["1996-01-24",1032.68994140625,1043.4599609375,1032.68994140625,1043.4599609375,0],["1996-01-25",1045.1700439453125,1046.0,1035.25,1035.949951171875,0],["1996-01-26",1034.7099609375,1040.969970703125,1032.260009765625,1040.9599609375,0],["1996-01-29",1042.530029296875,1044.489990234375,1039.8699951171875,1042.510009765625,0],["1996-01-30",1045.3499755859375,1052.300048828125,1045.3499755859375,1051.300048828125,0],["1996-01-31",1052.2099609375,1059.81005859375,1048.1400146484375,1059.7900390625,0],["1996-02-01",1058.260009765625,1069.4599609375,1057.8199462890625,1069.4599609375,0],["1996-02-02",1071.6500244140625,1076.3199462890625,1069.9000244140625,1072.1099853515625,0],["1996-02-05",1072.949951171875,1083.3599853515625,1070.800048828125,1083.3399658203125,0],["1996-02-06",1084.0799560546875,1090.5999755859375,1084.0,1089.0799560546875,0],["1996-02-07",1088.8699951171875,1089.97998046875,1081.260009765625,1084.8800048828125,0],["1996-02-08",1084.9300537109375,1093.510009765625,1080.6500244140625,1093.1700439453125,0],["1996-02-09",1093.3900146484375,1098.8499755859375,1089.969970703125,1094.5999755859375,0],["1996-02-12",1094.8399658203125,1098.93994140625,1094.6600341796875,1095.3800048828125,0],["1996-02-13",1084.449951171875,1093.760009765625,1079.93994140625,1087.219970703125,0],["1996-02-14",1089.5999755859375,1093.43994140625,1083.8299560546875,1088.030029296875,0],["1996-02-15",1087.5899658203125,1092.260009765625,1086.6700439453125,1090.5400390625,0],["1996-02-16",1091.3900146484375,1092.010009765625,1085.6199951171875,1090.7099609375,0],["1996-02-20",1085.52001953125,1088.949951171875,1080.030029296875,1083.239990234375,0],["1996-02-21",1085.1199951171875,1096.93994140625,1084.9599609375,1096.8499755859375,0],["1996-02-22",1100.1700439453125,1117.530029296875,1100.1700439453125,1117.1099853515625,0],["1996-02-23",1118.5999755859375,1121.8900146484375,1109.1500244140625,1117.7900390625,0],["1996-02-26",1116.530029296875,1119.0999755859375,1111.0899658203125,1113.050048828125,0],["1996-02-27",1114.1300048828125,1115.3900146484375,1105.1700439453125,1106.1700439453125,0],["1996-02-28",1109.5999755859375,1114.9200439453125,1106.6700439453125,1107.550048828125,0],["1996-02-29",1102.1700439453125,1105.4599609375,1098.0899658203125,1100.050048828125,0],["1996-03-01",1098.93994140625,1100.2900390625,1082.969970703125,1086.0799560546875,0],["1996-03-04",1088.9100341796875,1091.77001953125,1083.260009765625,1084.8800048828125,0],["1996-03-05",1084.239990234375,1096.8199462890625,1083.239990234375,1096.81005859375,0],["1996-03-06",1096.8900146484375,1099.0699462890625,1091.8199462890625,1091.8199462890625,0],["1996-03-07",1092.77001953125,1095.3699951171875,1090.47998046875,1093.1199951171875,0],["1996-03-08",1080.8199462890625,1081.300048828125,1057.8699951171875,1063.72998046875,0],["1996-03-11",1065.0,1080.6400146484375,1064.6400146484375,1080.5,0],["1996-03-12",1078.719970703125,1078.719970703125,1066.0400390625,1073.050048828125,0],["1996-03-13",1079.9100341796875,1089.030029296875,1077.989990234375,1088.6400146484375,0],["1996-03-14",1090.8699951171875,1096.449951171875,1090.8699951171875,1091.0699462890625,0],["1996-03-15",1092.68994140625,1099.6600341796875,1089.8399658203125,1099.5899658203125,0],["1996-03-18",1102.780029296875,1114.4300537109375,1102.780029296875,1114.4200439453125,0],["1996-03-19",1118.02001953125,1119.8399658203125,1110.280029296875,1112.5,0],["1996-03-20",1110.739990234375,1111.75,1099.4200439453125,1101.8199462890625,0],["1996-03-21",1102.6400146484375,1104.0999755859375,1098.760009765625,1099.7900390625,0],["1996-03-22",1101.8199462890625,1103.4000244140625,1096.22998046875,1102.219970703125,0],["1996-03-25",1104.31005859375,1107.0899658203125,1087.030029296875,1087.0899658203125,0],["1996-03-26",1085.1199951171875,1090.1700439453125,1079.9000244140625,1088.3499755859375,0],["1996-03-27",1091.3399658203125,1098.760009765625,1089.7099609375,1093.8800048828125,0],["1996-03-28",1091.0899658203125,1096.719970703125,1089.77001953125,1094.8299560546875,0],["1996-03-29",1097.6800537109375,1105.3399658203125,1097.6800537109375,1101.4000244140625,0],["1996-04-01",1105.77001953125,1107.2900390625,1102.93994140625,1106.5699462890625,0],["1996-04-02",1107.97998046875,1111.4300537109375,1106.8499755859375,1111.2900390625,0],["1996-04-03",1109.7099609375,1115.9000244140625,1106.6300048828125,1115.8499755859375,0],["1996-04-04",1116.050048828125,1119.3499755859375,1114.72998046875,1118.2099609375,0],["1996-04-08",1106.3199462890625,1106.6700439453125,1093.6600341796875,1105.6600341796875,0],["1996-04-09",1111.260009765625,1115.1400146484375,1107.3399658203125,1109.1500244140625,0],["1996-04-10",1108.97998046875,1117.68994140625,1105.0999755859375,1105.280029296875,0],["1996-04-11",1105.1500244140625,1108.699951171875,1092.43994140625,1097.1400146484375,0],["1996-04-12",1098.6099853515625,1101.6800537109375,1096.18994140625,1100.93994140625,0],["1996-04-15",1102.800048828125,1110.489990234375,1102.68994140625,1110.43994140625,0],["1996-04-16",1118.3199462890625,1124.9200439453125,1117.5899658203125,1124.9200439453125,0],["1996-04-17",1124.3499755859375,1126.530029296875,1118.280029296875,1120.8699951171875,0],["1996-04-18",1124.81005859375,1142.8599853515625,1124.81005859375,1136.300048828125,0],["1996-04-19",1141.989990234375,1143.31005859375,1137.699951171875,1138.699951171875,0],["1996-04-22",1143.0799560546875,1153.52001953125,1143.0799560546875,1153.5,0],["1996-04-23",1155.31005859375,1166.77001953125,1153.449951171875,1166.760009765625,0],["1996-04-24",1171.43994140625,1176.8499755859375,1170.3199462890625,1176.8299560546875,0],["1996-04-25",1177.989990234375,1184.18994140625,1174.3499755859375,1184.1700439453125,0],["1996-04-26",1184.780029296875,1188.8900146484375,1183.0899658203125,1186.8900146484375,0],["1996-04-29",1186.6700439453125,1188.8599853515625,1184.050048828125,1188.199951171875,0],["1996-04-30",1189.4000244140625,1190.8699951171875,1185.5799560546875,1190.52001953125,0],["1996-05-01",1190.47998046875,1200.18994140625,1190.1500244140625,1199.6600341796875,0],["1996-05-02",1199.760009765625,1199.760009765625,1178.239990234375,1178.3299560546875,0],["1996-05-03",1184.43994140625,1193.469970703125,1181.489990234375,1184.5999755859375,0],["1996-05-06",1186.8299560546875,1189.8499755859375,1179.050048828125,1186.31005859375,0],["1996-05-07",1188.4300537109375,1189.68994140625,1181.300048828125,1182.6700439453125,0],["1996-05-08",1180.739990234375,1183.43994140625,1163.2099609375,1183.4300537109375,0],["1996-05-09",1184.8499755859375,1189.8399658203125,1184.7900390625,1187.8199462890625,0],["1996-05-10",1193.1600341796875,1202.780029296875,1193.1600341796875,1202.760009765625,0],["1996-05-13",1204.3299560546875,1221.8699951171875,1204.030029296875,1221.8699951171875,0],["1996-05-14",1226.0699462890625,1234.9599609375,1226.0699462890625,1234.489990234375,0],["1996-05-15",1236.27001953125,1242.9200439453125,1233.4100341796875,1233.56005859375,0],["1996-05-16",1228.969970703125,1239.31005859375,1225.3900146484375,1239.31005859375,0],["1996-05-17",1242.0999755859375,1243.300048828125,1240.739990234375,1241.8800048828125,0],["1996-05-20",1246.0,1249.260009765625,1243.27001953125,1248.1099853515625,0],["1996-05-21",1250.47998046875,1252.81005859375,1244.4200439453125,1244.4200439453125,0],["1996-05-22",1243.449951171875,1248.4300537109375,1240.7900390625,1247.3800048828125,0],["1996-05-23",1249.18994140625,1252.3699951171875,1245.52001953125,1248.6500244140625,0],["1996-05-24",1249.9000244140625,1251.72998046875,1247.1600341796875,1247.800048828125,0],["1996-05-28",1249.5999755859375,1251.22998046875,1235.8599853515625,1236.300048828125,0],["1996-05-29",1237.010009765625,1238.43994140625,1222.9599609375,1225.6300048828125,0],["1996-05-30",1226.8800048828125,1235.469970703125,1222.949951171875,1233.47998046875,0],["1996-05-31",1238.969970703125,1243.739990234375,1235.56005859375,1243.4300537109375,0],["1996-06-03",1242.5400390625,1243.3499755859375,1238.1199951171875,1238.72998046875,0],["1996-06-04",1242.06005859375,1244.8599853515625,1240.199951171875,1243.6800537109375,0],["1996-06-05",1242.72998046875,1249.8499755859375,1241.8499755859375,1249.1500244140625,0],["1996-06-06",1252.0,1254.1199951171875,1232.52001953125,1232.52001953125,0],["1996-06-07",1222.0999755859375,1229.780029296875,1206.530029296875,1229.760009765625,0],["1996-06-10",1231.5,1233.550048828125,1229.1400146484375,1230.0400390625,0],["1996-06-11",1233.449951171875,1237.4000244140625,1230.06005859375,1230.760009765625,0],["1996-06-12",1235.8499755859375,1240.780029296875,1234.6199951171875,1235.469970703125,0],["1996-06-13",1236.239990234375,1236.760009765625,1222.02001953125,1225.6500244140625,0],["1996-06-14",1225.1500244140625,1225.5699462890625,1213.1800537109375,1213.1800537109375,0],["1996-06-17",1215.300048828125,1217.1300048828125,1207.030029296875,1207.6400146484375,0],["1996-06-18",1207.260009765625,1207.260009765625,1182.47998046875,1183.0799560546875,0],["1996-06-19",1185.3299560546875,1187.949951171875,1177.7099609375,1179.27001953125,0],["1996-06-20",1181.4000244140625,1182.3900146484375,1152.7900390625,1167.3399658203125,0],["1996-06-21",1174.31005859375,1176.1099853515625,1171.1600341796875,1175.43994140625,0],["1996-06-24",1177.9300537109375,1185.3900146484375,1176.4200439453125,1182.9000244140625,0],["1996-06-25",1185.449951171875,1186.3299560546875,1172.4599609375,1172.5799560546875,0],["1996-06-26",1171.3699951171875,1171.3699951171875,1147.75,1153.2900390625,0],["1996-06-27",1153.699951171875,1166.1800537109375,1148.3299560546875,1166.010009765625,0],["1996-06-28",1171.6099853515625,1185.0400390625,1171.6099853515625,1185.02001953125,0],["1996-07-01",1185.6400146484375,1198.0400390625,1185.6400146484375,1197.449951171875,0],["1996-07-02",1196.9000244140625,1196.9000244140625,1191.1400146484375,1191.1500244140625,0],["1996-07-03",1191.300048828125,1191.4000244140625,1180.8900146484375,1181.5999755859375,0],["1996-07-05",1172.81005859375,1172.81005859375,1158.3399658203125,1158.3499755859375,0],["1996-07-08",1157.68994140625,1160.97998046875,1148.3599853515625,1148.8199462890625,0],["1996-07-09",1154.780029296875,1157.1500244140625,1152.280029296875,1153.5899658203125,0],["1996-07-10",1153.239990234375,1154.0799560546875,1132.6300048828125,1141.18994140625,0],["1996-07-11",1141.18994140625,1141.219970703125,1094.219970703125,1106.3599853515625,0],["1996-07-12",1111.719970703125,1113.3299560546875,1095.3599853515625,1103.489990234375,0],["1996-07-15",1102.52001953125,1103.5,1059.3599853515625,1060.18994140625,0],["1996-07-16",1056.1500244140625,1065.3299560546875,1008.4400024414062,1053.469970703125,0],["1996-07-17",1070.77001953125,1087.6600341796875,1053.469970703125,1086.6500244140625,0],["1996-07-18",1093.739990234375,1109.8599853515625,1086.6500244140625,1109.8199462890625,0],["1996-07-19",1106.8499755859375,1109.8199462890625,1092.239990234375,1097.6800537109375,0],["1996-07-22",1096.280029296875,1097.699951171875,1067.8499755859375,1081.3900146484375,0],["1996-07-23",1084.6099853515625,1085.72998046875,1047.8900146484375,1049.0699462890625,0],["1996-07-24",1030.5,1049.06005859375,1017.6400146484375,1042.3699951171875,0],["1996-07-25",1049.7900390625,1062.4000244140625,1041.8900146484375,1062.3900146484375,0],["1996-07-26",1065.8399658203125,1079.6300048828125,1062.3900146484375,1079.43994140625,0],["1996-07-29",1079.2099609375,1082.1400146484375,1066.300048828125,1066.469970703125,0],["1996-07-30",1072.469970703125,1075.5699462890625,1063.199951171875,1071.949951171875,0],["1996-07-31",1073.6600341796875,1082.1199951171875,1070.989990234375,1080.5899658203125,0],["1996-08-01",1081.3399658203125,1098.9200439453125,1080.4100341796875,1098.8499755859375,0],["1996-08-02",1109.02001953125,1125.97998046875,1098.8499755859375,1124.9200439453125,0],["1996-08-05",1127.9100341796875,1129.22998046875,1120.0400390625,1120.530029296875,0],["1996-08-06",1118.0999755859375,1128.8900146484375,1113.8699951171875,1128.8699951171875,0],["1996-08-07",1132.8800048828125,1141.4000244140625,1128.1800537109375,1141.1099853515625,0],["1996-08-08",1139.1500244140625,1141.1199951171875,1136.260009765625,1137.510009765625,0],["1996-08-09",1134.0999755859375,1141.300048828125,1132.0400390625,1137.27001953125,0],["1996-08-12",1136.68994140625,1139.800048828125,1130.1600341796875,1138.27001953125,0],["1996-08-13",1135.4599609375,1138.280029296875,1123.9200439453125,1126.1500244140625,0],["1996-08-14",1127.93994140625,1133.760009765625,1126.1500244140625,1133.510009765625,0],["1996-08-15",1132.0400390625,1136.0400390625,1129.6300048828125,1134.68994140625,0],["1996-08-16",1135.77001953125,1137.77001953125,1132.469970703125,1133.6500244140625,0],["1996-08-19",1133.9200439453125,1135.1099853515625,1128.989990234375,1130.9100341796875,0],["1996-08-20",1132.0,1132.7900390625,1124.5899658203125,1124.6700439453125,0],["1996-08-21",1122.1700439453125,1128.81005859375,1118.6199951171875,1126.8399658203125,0],["1996-08-22",1129.97998046875,1143.9599609375,1126.8199462890625,1143.9599609375,0],["1996-08-23",1142.8299560546875,1146.8199462890625,1140.4200439453125,1143.050048828125,0],["1996-08-26",1144.3599853515625,1144.3599853515625,1137.2900390625,1139.219970703125,0],["1996-08-27",1141.7099609375,1149.0400390625,1141.7099609375,1149.02001953125,0],["1996-08-28",1150.1099853515625,1153.9000244140625,1150.1099853515625,1153.8800048828125,0],["1996-08-29",1152.8599853515625,1152.8599853515625,1143.760009765625,1145.030029296875,0],["1996-08-30",1147.7099609375,1148.489990234375,1139.0,1141.5,0],["1996-09-03",1133.300048828125,1142.3599853515625,1123.1400146484375,1142.2900390625,0],["1996-09-04",1143.6400146484375,1145.81005859375,1140.5400390625,1143.8199462890625,0],["1996-09-05",1139.3499755859375,1139.3499755859375,1125.6600341796875,1125.6600341796875,0],["1996-09-06",1128.760009765625,1141.56005859375,1128.760009765625,1139.3900146484375,0],["1996-09-09",1140.7900390625,1149.1500244140625,1140.7900390625,1148.7099609375,0],["1996-09-10",1149.1600341796875,1150.8499755859375,1144.3699951171875,1149.4300537109375,0],["1996-09-11",1145.77001953125,1154.3900146484375,1143.9000244140625,1153.949951171875,0],["1996-09-12",1156.280029296875,1166.7900390625,1151.6600341796875,1165.81005859375,0],["1996-09-13",1175.8499755859375,1188.6800537109375,1175.8499755859375,1188.6700439453125,0],["1996-09-16",1190.0400390625,1199.5899658203125,1190.0400390625,1193.9599609375,0],["1996-09-17",1204.0400390625,1205.280029296875,1187.5,1203.31005859375,0],["1996-09-18",1201.1800537109375,1213.3900146484375,1196.9100341796875,1205.7099609375,0],["1996-09-19",1204.6700439453125,1213.1300048828125,1203.3599853515625,1212.0899658203125,0],["1996-09-20",1213.800048828125,1221.030029296875,1210.18994140625,1219.68994140625,0],["1996-09-23",1216.68994140625,1216.68994140625,1207.800048828125,1211.469970703125,0],["1996-09-24",1210.9599609375,1220.510009765625,1210.760009765625,1215.27001953125,0],["1996-09-25",1219.6600341796875,1224.6600341796875,1219.6600341796875,1224.6600341796875,0],["1996-09-26",1228.2900390625,1237.260009765625,1222.719970703125,1227.97998046875,0],["1996-09-27",1229.68994140625,1231.5799560546875,1226.5899658203125,1230.050048828125,0],["1996-09-30",1229.1400146484375,1233.9599609375,1226.0899658203125,1226.9200439453125,0],["1996-10-01",1223.72998046875,1227.43994140625,1214.5999755859375,1221.510009765625,0],["1996-10-02",1224.010009765625,1236.1300048828125,1221.510009765625,1236.1099853515625,0],["1996-10-03",1237.25,1239.1099853515625,1232.949951171875,1233.0899658203125,0],["1996-10-04",1240.1199951171875,1247.5699462890625,1240.1199951171875,1247.56005859375,0],["1996-10-07",1247.1400146484375,1252.5899658203125,1246.9000244140625,1250.8699951171875,0],["1996-10-08",1253.4100341796875,1256.719970703125,1239.8499755859375,1240.1500244140625,0],["1996-10-09",1247.550048828125,1249.5699462890625,1235.469970703125,1237.97998046875,0],["1996-10-10",1235.1300048828125,1243.1400146484375,1232.6400146484375,1236.969970703125,0],["1996-10-11",1241.969970703125,1248.5,1241.969970703125,1248.27001953125,0],["1996-10-14",1250.6700439453125,1256.81005859375,1250.6700439453125,1256.3599853515625,0],["1996-10-15",1267.56005859375,1269.6199951171875,1252.5400390625,1258.0999755859375,0],["1996-10-16",1256.72998046875,1256.72998046875,1244.93994140625,1250.989990234375,0],["1996-10-17",1253.5799560546875,1255.6600341796875,1241.9599609375,1241.9599609375,0],["1996-10-18",1242.9200439453125,1243.3299560546875,1238.239990234375,1242.47998046875,0],["1996-10-21",1241.949951171875,1253.3199462890625,1233.8499755859375,1236.4100341796875,0],["1996-10-22",1233.1700439453125,1236.4100341796875,1215.47998046875,1220.0,0],["1996-10-23",1219.02001953125,1228.3299560546875,1215.0799560546875,1227.8800048828125,0],["1996-10-24",1230.9200439453125,1235.6700439453125,1226.6099853515625,1227.0,0],["1996-10-25",1227.1300048828125,1230.3699951171875,1222.3800048828125,1222.5999755859375,0],["1996-10-28",1225.3900146484375,1229.6300048828125,1215.719970703125,1215.8900146484375,0],["1996-10-29",1219.93994140625,1222.1300048828125,1202.3599853515625,1203.050048828125,0],["1996-10-30",1206.0,1208.050048828125,1203.050048828125,1206.22998046875,0],["1996-10-31",1209.0400390625,1221.6099853515625,1206.22998046875,1221.510009765625,0],["1996-11-01",1223.719970703125,1224.8199462890625,1218.27001953125,1221.780029296875,0],["1996-11-04",1223.469970703125,1224.1199951171875,1218.22998046875,1220.47998046875,0],["1996-11-05",1223.0999755859375,1231.739990234375,1223.0999755859375,1229.0699462890625,0],["1996-11-06",1230.800048828125,1245.5,1228.6199951171875,1245.489990234375,0],["1996-11-07",1245.6500244140625,1256.7900390625,1243.6300048828125,1254.1400146484375,0],["1996-11-08",1254.3199462890625,1257.6199951171875,1248.719970703125,1257.510009765625,0],["1996-11-11",1258.239990234375,1262.77001953125,1256.4300537109375,1262.6700439453125,0],["1996-11-12",1267.3800048828125,1268.5999755859375,1255.5899658203125,1256.530029296875,0],["1996-11-13",1259.72998046875,1261.9000244140625,1254.3299560546875,1260.719970703125,0],["1996-11-14",1260.949951171875,1270.9000244140625,1256.8900146484375,1270.3599853515625,0],["1996-11-15",1273.06005859375,1274.760009765625,1257.550048828125,1261.800048828125,0],["1996-11-18",1263.0799560546875,1263.2900390625,1250.2099609375,1254.5699462890625,0],["1996-11-19",1253.8599853515625,1262.93994140625,1252.969970703125,1262.6199951171875,0],["1996-11-20",1264.77001953125,1272.4599609375,1261.760009765625,1264.93994140625,0],["1996-11-21",1267.75,1268.6199951171875,1256.010009765625,1258.0799560546875,0],["1996-11-22",1262.8599853515625,1274.6600341796875,1262.8599853515625,1274.3599853515625,0],["1996-11-25",1275.4100341796875,1281.219970703125,1272.449951171875,1280.3699951171875,0],["1996-11-26",1281.699951171875,1283.8800048828125,1271.5400390625,1281.199951171875,0],["1996-11-27",1281.97998046875,1287.4200439453125,1279.1500244140625,1287.3199462890625,0],["1996-11-29",1287.969970703125,1293.75,1287.3199462890625,1292.6099853515625,0],["1996-12-02",1294.780029296875,1299.8199462890625,1287.010009765625,1299.8199462890625,0],["1996-12-03",1303.6800537109375,1313.3800048828125,1299.3499755859375,1300.3699951171875,0],["1996-12-04",1300.9200439453125,1303.27001953125,1288.6300048828125,1297.02001953125,0],["1996-12-05",1299.550048828125,1303.4300537109375,1296.72998046875,1300.1199951171875,0],["1996-12-06",1275.9000244140625,1293.8699951171875,1258.8900146484375,1287.6800537109375,0],["1996-12-09",1296.1800537109375,1316.31005859375,1287.6500244140625,1316.27001953125,0],["1996-12-10",1325.1500244140625,1328.949951171875,1312.280029296875,1312.550048828125,0],["1996-12-11",1300.8499755859375,1312.550048828125,1291.510009765625,1309.1199951171875,0],["1996-12-12",1320.550048828125,1324.3800048828125,1298.280029296875,1298.3299560546875,0],["1996-12-13",1291.4000244140625,1298.3900146484375,1281.4300537109375,1284.9100341796875,0],["1996-12-16",1289.719970703125,1292.239990234375,1257.780029296875,1260.97998046875,0],["1996-12-17",1255.280029296875,1266.6199951171875,1251.030029296875,1266.3199462890625,0],["1996-12-18",1274.510009765625,1285.7099609375,1266.3800048828125,1285.3800048828125,0],["1996-12-19",1292.8299560546875,1296.9300537109375,1285.3800048828125,1295.8599853515625,0],["1996-12-20",1303.030029296875,1304.56005859375,1286.760009765625,1288.56005859375,0],["1996-12-23",1290.6800537109375,1291.280029296875,1276.9300537109375,1279.52001953125,0],["1996-12-24",1280.56005859375,1287.6300048828125,1277.81005859375,1287.6300048828125,0],["1996-12-26",1289.739990234375,1294.6600341796875,1287.5699462890625,1294.5699462890625,0],["1996-12-27",1296.1800537109375,1297.1500244140625,1291.06005859375,1291.3800048828125,0],["1996-12-30",1295.1800537109375,1297.010009765625,1287.699951171875,1287.75,0],["1996-12-31",1289.239990234375,1291.8800048828125,1285.449951171875,1291.030029296875,0],["1997-01-02",1292.6500244140625,1293.6300048828125,1272.3399658203125,1280.699951171875,0],["1997-01-03",1288.02001953125,1310.8399658203125,1280.699951171875,1310.6800537109375,0],["1997-01-06",1314.3399658203125,1321.469970703125,1310.6300048828125,1316.4000244140625,0],["1997-01-07",1316.9100341796875,1327.8199462890625,1312.0799560546875,1327.72998046875,0],["1997-01-08",1329.5999755859375,1330.77001953125,1319.93994140625,1320.3499755859375,0],["1997-01-09",1325.22998046875,1327.239990234375,1320.3299560546875,1326.199951171875,0],["1997-01-10",1317.3800048828125,1332.02001953125,1311.780029296875,1332.02001953125,0],["1997-01-13",1335.449951171875,1337.77001953125,1328.7099609375,1330.9100341796875,0],["1997-01-14",1337.3800048828125,1349.010009765625,1330.9100341796875,1346.3599853515625,0],["1997-01-15",1347.699951171875,1347.8399658203125,1333.4100341796875,1333.530029296875,0],["1997-01-16",1340.1400146484375,1347.3900146484375,1333.530029296875,1340.4599609375,0],["1997-01-17",1340.6099853515625,1350.530029296875,1339.800048828125,1349.050048828125,0],["1997-01-20",1351.1400146484375,1365.6199951171875,1349.050048828125,1364.280029296875,0],["1997-01-21",1363.43994140625,1377.489990234375,1360.6099853515625,1376.969970703125,0],["1997-01-22",1377.8499755859375,1388.06005859375,1373.300048828125,1388.06005859375,0],["1997-01-23",1393.1500244140625,1400.530029296875,1378.22998046875,1378.3699951171875,0],["1997-01-24",1375.5999755859375,1379.949951171875,1360.47998046875,1363.8299560546875,0],["1997-01-27",1367.4100341796875,1368.0,1352.1800537109375,1352.81005859375,0],["1997-01-28",1365.9100341796875,1370.68994140625,1349.280029296875,1354.3699951171875,0],["1997-01-29",1359.3199462890625,1360.760009765625,1349.5400390625,1355.1700439453125,0],["1997-01-30",1362.050048828125,1371.030029296875,1360.6300048828125,1371.02001953125,0],["1997-01-31",1374.97998046875,1381.969970703125,1374.97998046875,1379.8499755859375,0],["1997-02-03",1383.969970703125,1384.510009765625,1374.5699462890625,1376.050048828125,0],["1997-02-04",1376.699951171875,1377.780029296875,1362.81005859375,1373.75,0],["1997-02-05",1373.949951171875,1375.050048828125,1339.6400146484375,1348.43994140625,0],["1997-02-06",1351.1099853515625,1351.7099609375,1340.5400390625,1346.4000244140625,0],["1997-02-07",1354.9100341796875,1360.530029296875,1346.2900390625,1357.7099609375,0],["1997-02-10",1360.4599609375,1362.2099609375,1335.3399658203125,1335.3399658203125,0],["1997-02-11",1342.1099853515625,1342.7099609375,1319.68994140625,1331.510009765625,0],["1997-02-12",1337.47998046875,1358.969970703125,1336.5699462890625,1358.9599609375,0],["1997-02-13",1364.52001953125,1373.75,1358.949951171875,1370.81005859375,0],["1997-02-14",1370.25,1373.0400390625,1364.239990234375,1367.18994140625,0],["1997-02-18",1369.1600341796875,1370.3199462890625,1358.050048828125,1365.7900390625,0],["1997-02-19",1366.3399658203125,1370.4300537109375,1362.3699951171875,1365.5799560546875,0],["1997-02-20",1362.6199951171875,1365.6199951171875,1345.6199951171875,1347.4000244140625,0],["1997-02-21",1346.4599609375,1347.77001953125,1332.050048828125,1334.3199462890625,0],["1997-02-24",1328.4000244140625,1345.3399658203125,1325.1600341796875,1345.0799560546875,0],["1997-02-25",1349.81005859375,1355.6700439453125,1342.6800537109375,1347.68994140625,0],["1997-02-26",1350.1700439453125,1351.969970703125,1333.239990234375,1340.550048828125,0],["1997-02-27",1339.6199951171875,1340.949951171875,1312.5899658203125,1312.6600341796875,0],["1997-02-28",1310.969970703125,1313.9000244140625,1296.8800048828125,1309.0,0],["1997-03-03",1306.2099609375,1311.9599609375,1301.8299560546875,1311.1800537109375,0],["1997-03-04",1316.199951171875,1330.0400390625,1316.199951171875,1317.3699951171875,0],["1997-03-05",1322.3800048828125,1329.280029296875,1320.72998046875,1329.0899658203125,0],["1997-03-06",1331.4599609375,1332.3399658203125,1314.9000244140625,1315.4300537109375,0],["1997-03-07",1319.739990234375,1324.22998046875,1308.9599609375,1311.800048828125,0],["1997-03-10",1312.719970703125,1322.719970703125,1306.7900390625,1322.719970703125,0],["1997-03-11",1323.9100341796875,1326.0799560546875,1314.4200439453125,1316.760009765625,0],["1997-03-12",1314.969970703125,1314.969970703125,1300.77001953125,1304.1300048828125,0],["1997-03-13",1302.47998046875,1307.6600341796875,1291.699951171875,1293.280029296875,0],["1997-03-14",1299.72998046875,1303.0,1291.8599853515625,1292.969970703125,0],["1997-03-17",1289.3599853515625,1292.969970703125,1265.1700439453125,1279.4300537109375,0],["1997-03-18",1282.5999755859375,1283.010009765625,1264.52001953125,1269.3399658203125,0],["1997-03-19",1264.3499755859375,1264.3499755859375,1239.760009765625,1249.2900390625,0],["1997-03-20",1252.530029296875,1262.6600341796875,1243.0400390625,1259.260009765625,0],["1997-03-21",1263.6099853515625,1267.280029296875,1253.7099609375,1254.0699462890625,0],["1997-03-24",1251.0699462890625,1251.0699462890625,1230.9599609375,1242.6400146484375,0],["1997-03-25",1247.1099853515625,1253.8699951171875,1241.52001953125,1248.06005859375,0],["1997-03-26",1252.8699951171875,1269.0799560546875,1248.06005859375,1269.0799560546875,0],["1997-03-27",1274.8299560546875,1277.3599853515625,1241.239990234375,1249.510009765625,0],["1997-03-31",1246.3499755859375,1246.3499755859375,1220.4000244140625,1221.699951171875,0],["1997-04-01",1211.280029296875,1222.260009765625,1206.719970703125,1216.9300537109375,0],["1997-04-02",1217.43994140625,1217.43994140625,1199.4100341796875,1201.0,0],["1997-04-03",1199.1199951171875,1213.77001953125,1196.219970703125,1213.760009765625,0],["1997-04-04",1208.6500244140625,1236.72998046875,1206.510009765625,1236.72998046875,0],["1997-04-07",1245.8299560546875,1256.1199951171875,1245.8299560546875,1251.3499755859375,0],["1997-04-08",1253.050048828125,1257.4000244140625,1245.5699462890625,1257.3699951171875,0],["1997-04-09",1263.949951171875,1267.4100341796875,1248.43994140625,1249.4300537109375,0],["1997-04-10",1248.31005859375,1248.31005859375,1235.5699462890625,1235.77001953125,0],["1997-04-11",1224.3499755859375,1224.3499755859375,1206.9000244140625,1206.9000244140625,0],["1997-04-14",1209.0400390625,1216.4200439453125,1199.6800537109375,1216.4100341796875,0],["1997-04-15",1221.949951171875,1228.5,1205.9300537109375,1212.8800048828125,0],["1997-04-16",1209.3299560546875,1215.43994140625,1202.77001953125,1210.27001953125,0],["1997-04-17",1214.0999755859375,1224.1400146484375,1210.27001953125,1217.0699462890625,0],["1997-04-18",1232.4599609375,1233.010009765625,1217.0699462890625,1222.5699462890625,0],["1997-04-21",1221.97998046875,1223.4200439453125,1202.5999755859375,1203.949951171875,0],["1997-04-22",1205.22998046875,1212.739990234375,1194.1600341796875,1212.739990234375,0],["1997-04-23",1214.6400146484375,1228.3299560546875,1213.0400390625,1227.1400146484375,0],["1997-04-24",1238.0,1242.1600341796875,1227.9300537109375,1228.0999755859375,0],["1997-04-25",1224.4200439453125,1228.27001953125,1209.18994140625,1209.2900390625,0],["1997-04-28",1211.8699951171875,1220.0799560546875,1203.969970703125,1217.030029296875,0],["1997-04-29",1233.25,1242.6400146484375,1233.25,1242.6300048828125,0],["1997-04-30",1238.949951171875,1263.989990234375,1237.81005859375,1260.760009765625,0],["1997-05-01",1263.9300537109375,1273.0,1260.93994140625,1270.5,0],["1997-05-02",1275.510009765625,1305.3800048828125,1275.510009765625,1305.3299560546875,0],["1997-05-05",1311.699951171875,1339.8599853515625,1311.699951171875,1339.239990234375,0],["1997-05-06",1334.449951171875,1334.449951171875,1324.25,1328.300048828125,0],["1997-05-07",1321.8299560546875,1333.56005859375,1319.75,1322.9100341796875,0],["1997-05-08",1317.760009765625,1337.739990234375,1316.050048828125,1330.8299560546875,0],["1997-05-09",1338.800048828125,1343.010009765625,1325.6099853515625,1335.050048828125,0],["1997-05-12",1339.050048828125,1345.1099853515625,1339.050048828125,1344.18994140625,0],["1997-05-13",1343.8299560546875,1346.219970703125,1332.0999755859375,1333.5899658203125,0],["1997-05-14",1337.3399658203125,1339.97998046875,1328.0699462890625,1335.550048828125,0],["1997-05-15",1335.56005859375,1353.97998046875,1334.9200439453125,1353.5799560546875,0],["1997-05-16",1347.530029296875,1347.530029296875,1339.93994140625,1340.72998046875,0],["1997-05-19",1343.3199462890625,1344.9100341796875,1335.949951171875,1341.239990234375,0],["1997-05-20",1342.1700439453125,1363.8900146484375,1338.4200439453125,1363.8800048828125,0],["1997-05-21",1373.1500244140625,1380.9000244140625,1373.1500244140625,1373.75,0],["1997-05-22",1376.1800537109375,1378.260009765625,1366.760009765625,1372.5999755859375,0],["1997-05-23",1377.72998046875,1389.75,1377.72998046875,1389.719970703125,0],["1997-05-27",1388.0,1409.3900146484375,1386.8299560546875,1409.2099609375,0],["1997-05-28",1411.6500244140625,1414.260009765625,1403.72998046875,1410.1800537109375,0],["1997-05-29",1412.489990234375,1414.25,1401.8499755859375,1403.0400390625,0],["1997-05-30",1355.800048828125,1403.25,1352.6500244140625,1400.3199462890625,0],["1997-06-02",1407.0699462890625,1408.489990234375,1394.719970703125,1404.7900390625,0],["1997-06-03",1397.489990234375,1397.489990234375,1384.6700439453125,1384.9100341796875,0],["1997-06-04",1387.4599609375,1392.989990234375,1375.449951171875,1379.6700439453125,0],["1997-06-05",1385.739990234375,1393.7900390625,1385.739990234375,1390.050048828125,0],["1997-06-06",1390.1300048828125,1405.2900390625,1387.6300048828125,1404.8399658203125,0],["1997-06-09",1410.68994140625,1416.77001953125,1410.68994140625,1412.0400390625,0],["1997-06-10",1410.31005859375,1415.6600341796875,1398.219970703125,1401.68994140625,0],["1997-06-11",1401.1400146484375,1408.010009765625,1394.43994140625,1407.8499755859375,0],["1997-06-12",1404.530029296875,1414.6300048828125,1399.6700439453125,1411.3199462890625,0],["1997-06-13",1411.7099609375,1426.72998046875,1410.760009765625,1423.030029296875,0],["1997-06-16",1423.739990234375,1432.0,1421.739990234375,1431.949951171875,0],["1997-06-17",1429.6400146484375,1445.5999755859375,1426.260009765625,1443.1099853515625,0],["1997-06-18",1433.469970703125,1433.469970703125,1428.8399658203125,1432.4300537109375,0],["1997-06-19",1433.3599853515625,1448.449951171875,1432.4300537109375,1447.1400146484375,0],["1997-06-20",1447.449951171875,1453.3900146484375,1444.4200439453125,1447.0999755859375,0],["1997-06-23",1444.8399658203125,1451.0699462890625,1433.3299560546875,1434.3199462890625,0],["1997-06-24",1443.9300537109375,1452.6800537109375,1443.9300537109375,1452.4300537109375,0],["1997-06-25",1453.8800048828125,1467.2900390625,1439.0999755859375,1446.239990234375,0],["1997-06-26",1442.5,1447.8199462890625,1435.0999755859375,1436.3800048828125,0],["1997-06-27",1441.2900390625,1444.949951171875,1436.3800048828125,1438.1500244140625,0],["1997-06-30",1439.469970703125,1448.6800537109375,1432.0699462890625,1442.0699462890625,0],["1997-07-01",1442.6500244140625,1444.1199951171875,1432.4200439453125,1438.25,0],["1997-07-02",1443.239990234375,1455.800048828125,1437.1500244140625,1455.6099853515625,0],["1997-07-03",1464.0699462890625,1469.3599853515625,1464.0699462890625,1467.6099853515625,0],["1997-07-07",1472.6099853515625,1477.25,1466.5699462890625,1470.739990234375,0],["1997-07-08",1471.449951171875,1485.1600341796875,1469.93994140625,1485.0999755859375,0],["1997-07-09",1491.8399658203125,1494.8900146484375,1483.2099609375,1486.6300048828125,0],["1997-07-10",1485.6700439453125,1491.969970703125,1476.2099609375,1490.9300537109375,0],["1997-07-11",1489.7099609375,1503.31005859375,1485.31005859375,1502.6199951171875,0],["1997-07-14",1506.969970703125,1523.8800048828125,1506.969970703125,1523.8800048828125,0],["1997-07-15",1534.5699462890625,1543.18994140625,1523.8800048828125,1542.1099853515625,0],["1997-07-16",1561.4100341796875,1581.449951171875,1561.4100341796875,1580.6300048828125,0],["1997-07-17",1581.25,1582.6300048828125,1564.5699462890625,1568.8499755859375,0],["1997-07-18",1559.5,1559.5,1535.739990234375,1547.989990234375,0],["1997-07-21",1548.0999755859375,1549.22998046875,1530.22998046875,1536.22998046875,0],["1997-07-22",1539.0,1564.010009765625,1538.550048828125,1563.8599853515625,0],["1997-07-23",1571.3299560546875,1578.030029296875,1562.3699951171875,1567.6500244140625,0],["1997-07-24",1565.8699951171875,1571.030029296875,1553.22998046875,1569.1300048828125,0],["1997-07-25",1571.68994140625,1576.949951171875,1561.4200439453125,1569.5799560546875,0],["1997-07-28",1573.0899658203125,1574.1300048828125,1560.510009765625,1563.530029296875,0],["1997-07-29",1560.469970703125,1572.3199462890625,1557.56005859375,1572.3199462890625,0],["1997-07-30",1573.1300048828125,1589.81005859375,1570.7900390625,1588.050048828125,0],["1997-07-31",1591.56005859375,1595.760009765625,1585.0899658203125,1593.81005859375,0],["1997-08-01",1594.6700439453125,1599.030029296875,1580.5,1594.3299560546875,0],["1997-08-04",1593.0899658203125,1605.739990234375,1593.0899658203125,1605.449951171875,0],["1997-08-05",1610.2099609375,1621.77001953125,1587.25,1621.530029296875,0],["1997-08-06",1623.239990234375,1635.030029296875,1617.2099609375,1630.43994140625,0],["1997-08-07",1637.1400146484375,1638.260009765625,1623.800048828125,1624.1800537109375,0],["1997-08-08",1612.3699951171875,1614.8599853515625,1586.5999755859375,1598.52001953125,0],["1997-08-11",1599.1600341796875,1601.0899658203125,1570.5,1586.739990234375,0],["1997-08-12",1592.6500244140625,1601.1500244140625,1575.8900146484375,1576.239990234375,0],["1997-08-13",1594.25,1597.47998046875,1571.5899658203125,1583.4000244140625,0],["1997-08-14",1587.1199951171875,1591.5699462890625,1577.949951171875,1586.68994140625,0],["1997-08-15",1583.27001953125,1583.27001953125,1561.8499755859375,1562.030029296875,0],["1997-08-18",1563.449951171875,1569.530029296875,1545.1300048828125,1569.52001953125,0],["1997-08-19",1579.3800048828125,1600.719970703125,1579.3800048828125,1600.7099609375,0],["1997-08-20",1603.2900390625,1628.81005859375,1599.1099853515625,1628.699951171875,0],["1997-08-21",1626.8800048828125,1628.800048828125,1605.8199462890625,1607.3599853515625,0],["1997-08-22",1581.6800537109375,1607.3599853515625,1574.77001953125,1598.68994140625,0],["1997-08-25",1601.1099853515625,1610.9000244140625,1596.3800048828125,1601.5699462890625,0],["1997-08-26",1596.0400390625,1601.93994140625,1591.0400390625,1591.300048828125,0],["1997-08-27",1593.72998046875,1598.25,1583.1199951171875,1595.5400390625,0],["1997-08-28",1586.0999755859375,1586.0999755859375,1572.0899658203125,1581.3199462890625,0],["1997-08-29",1580.0,1591.3199462890625,1578.969970703125,1587.3199462890625,0],["1997-09-02",1595.0699462890625,1618.3800048828125,1595.0699462890625,1618.0899658203125,0],["1997-09-03",1619.9599609375,1629.4000244140625,1616.4000244140625,1618.239990234375,0],["1997-09-04",1618.0,1625.989990234375,1616.550048828125,1624.6300048828125,0],["1997-09-05",1633.010009765625,1639.9000244140625,1633.010009765625,1635.77001953125,0],["1997-09-08",1641.719970703125,1648.699951171875,1641.719970703125,1645.3499755859375,0],["1997-09-09",1646.5899658203125,1659.3699951171875,1645.0400390625,1656.219970703125,0],["1997-09-10",1655.6700439453125,1655.6700439453125,1639.1600341796875,1639.25,0],["1997-09-11",1635.31005859375,1640.8900146484375,1620.52001953125,1639.8599853515625,0],["1997-09-12",1642.97998046875,1649.8900146484375,1633.6500244140625,1649.3299560546875,0],["1997-09-15",1649.760009765625,1654.739990234375,1634.760009765625,1634.9200439453125,0],["1997-09-16",1643.7900390625,1669.1800537109375,1643.7900390625,1668.5999755859375,0],["1997-09-17",1673.6600341796875,1675.68994140625,1662.530029296875,1666.469970703125,0],["1997-09-18",1671.5699462890625,1680.1800537109375,1667.7099609375,1670.02001953125,0],["1997-09-19",1668.8699951171875,1680.3699951171875,1666.9100341796875,1680.3599853515625,0],["1997-09-22",1684.31005859375,1697.3199462890625,1684.31005859375,1689.449951171875,0],["1997-09-23",1691.97998046875,1697.3599853515625,1686.3800048828125,1697.3599853515625,0],["1997-09-24",1700.68994140625,1702.489990234375,1686.52001953125,1687.4100341796875,0],["1997-09-25",1685.780029296875,1688.81005859375,1675.56005859375,1678.8900146484375,0],["1997-09-26",1686.0,1689.1800537109375,1677.68994140625,1682.239990234375,0],["1997-09-29",1685.300048828125,1695.530029296875,1680.6199951171875,1694.97998046875,0],["1997-09-30",1691.1800537109375,1694.010009765625,1685.510009765625,1685.68994140625,0],["1997-10-01",1690.7900390625,1696.6300048828125,1680.760009765625,1690.300048828125,0],["1997-10-02",1693.3399658203125,1702.9300537109375,1692.1099853515625,1702.4100341796875,0],["1997-10-03",1718.1700439453125,1726.5899658203125,1706.22998046875,1715.8699951171875,0],["1997-10-06",1722.3900146484375,1724.469970703125,1716.5999755859375,1721.9100341796875,0],["1997-10-07",1725.8499755859375,1739.8599853515625,1725.8499755859375,1737.27001953125,0],["1997-10-08",1739.9100341796875,1741.81005859375,1727.5799560546875,1741.77001953125,0],["1997-10-09",1734.989990234375,1748.780029296875,1731.3399658203125,1745.8499755859375,0],["1997-10-10",1739.199951171875,1745.8499755859375,1736.1099853515625,1739.030029296875,0],["1997-10-13",1744.8800048828125,1747.8499755859375,1739.030029296875,1742.1199951171875,0],["1997-10-14",1744.8299560546875,1747.050048828125,1723.280029296875,1732.7900390625,0],["1997-10-15",1715.300048828125,1732.7900390625,1713.9100341796875,1723.3699951171875,0],["1997-10-16",1730.8499755859375,1732.530029296875,1691.9200439453125,1699.6600341796875,0],["1997-10-17",1699.6600341796875,1699.6600341796875,1645.8699951171875,1666.8499755859375,0],["1997-10-20",1675.1600341796875,1686.449951171875,1666.780029296875,1685.449951171875,0],["1997-10-21",1699.760009765625,1712.9000244140625,1699.760009765625,1712.5400390625,0],["1997-10-22",1716.489990234375,1717.300048828125,1704.8299560546875,1708.0799560546875,0],["1997-10-23",1708.0799560546875,1708.0799560546875,1662.989990234375,1671.25,0],["1997-10-24",1686.0699462890625,1691.5999755859375,1642.68994140625,1650.9200439453125,0],["1997-10-27",1650.9200439453125,1650.9200439453125,1531.56005859375,1532.75,0],["1997-10-28",1484.719970703125,1603.219970703125,1465.8399658203125,1603.02001953125,0],["1997-10-29",1614.5899658203125,1626.239990234375,1596.93994140625,1602.75,0],["1997-10-30",1572.8900146484375,1596.219970703125,1564.6500244140625,1570.4100341796875,0],["1997-10-31",1594.1199951171875,1599.7099609375,1570.4100341796875,1593.6099853515625,0],["1997-11-03",1609.6199951171875,1630.1600341796875,1609.6199951171875,1629.97998046875,0],["1997-11-04",1627.239990234375,1634.489990234375,1622.2099609375,1631.1500244140625,0],["1997-11-05",1639.93994140625,1644.4200439453125,1634.1199951171875,1637.3299560546875,0],["1997-11-06",1638.1400146484375,1638.1400146484375,1622.3599853515625,1623.43994140625,0],["1997-11-07",1597.27001953125,1623.4300537109375,1587.31005859375,1602.4000244140625,0],["1997-11-10",1609.77001953125,1616.8199462890625,1589.760009765625,1590.719970703125,0],["1997-11-11",1594.449951171875,1596.1800537109375,1580.52001953125,1584.8599853515625,0],["1997-11-12",1584.8599853515625,1584.8599853515625,1540.5899658203125,1541.7099609375,0],["1997-11-13",1554.7900390625,1559.25,1508.4100341796875,1559.25,0],["1997-11-14",1565.6800537109375,1585.43994140625,1565.6800537109375,1583.510009765625,0],["1997-11-17",1601.949951171875,1631.4599609375,1583.469970703125,1614.1099853515625,0],["1997-11-18",1614.6700439453125,1616.4200439453125,1600.199951171875,1600.43994140625,0],["1997-11-19",1596.2900390625,1603.1099853515625,1594.050048828125,1601.219970703125,0],["1997-11-20",1607.6600341796875,1627.47998046875,1607.6600341796875,1626.56005859375,0],["1997-11-21",1636.5799560546875,1654.4300537109375,1616.3900146484375,1620.75,0],["1997-11-24",1612.93994140625,1620.75,1584.56005859375,1586.989990234375,0],["1997-11-25",1593.300048828125,1596.56005859375,1580.27001953125,1589.0400390625,0],["1997-11-26",1593.5699462890625,1597.7900390625,1591.550048828125,1594.5,0],["1997-11-28",1595.8399658203125,1604.239990234375,1595.8399658203125,1600.550048828125,0],["1997-12-01",1608.56005859375,1630.719970703125,1608.56005859375,1630.719970703125,0],["1997-12-02",1625.47998046875,1625.47998046875,1605.1199951171875,1606.3699951171875,0],["1997-12-03",1603.989990234375,1615.1400146484375,1591.050048828125,1615.1300048828125,0],["1997-12-04",1621.719970703125,1624.6400146484375,1610.6800537109375,1613.4200439453125,0],["1997-12-05",1608.030029296875,1633.9100341796875,1606.9200439453125,1633.9000244140625,0],["1997-12-08",1639.3900146484375,1652.8399658203125,1639.0,1651.5400390625,0],["1997-12-09",1636.969970703125,1636.969970703125,1619.8299560546875,1620.550048828125,0],["1997-12-10",1611.8800048828125,1621.18994140625,1585.1500244140625,1596.6099853515625,0],["1997-12-11",1577.550048828125,1596.5999755859375,1550.760009765625,1558.5400390625,0],["1997-12-12",1564.06005859375,1567.8199462890625,1533.6199951171875,1536.5799560546875,0],["1997-12-15",1540.4100341796875,1542.719970703125,1515.68994140625,1536.56005859375,0],["1997-12-16",1541.25,1561.1800537109375,1539.0699462890625,1553.0,0],["1997-12-17",1563.530029296875,1568.5400390625,1546.56005859375,1547.3699951171875,0],["1997-12-18",1548.6700439453125,1549.550048828125,1516.4100341796875,1523.18994140625,0],["1997-12-19",1506.8599853515625,1525.8800048828125,1486.510009765625,1524.739990234375,0],["1997-12-22",1533.4599609375,1544.449951171875,1526.8199462890625,1532.06005859375,0],["1997-12-23",1531.5999755859375,1533.1099853515625,1509.25,1509.9100341796875,0],["1997-12-24",1516.6600341796875,1518.2099609375,1497.6700439453125,1499.530029296875,0],["1997-12-26",1501.1500244140625,1511.3800048828125,1501.1500244140625,1511.3800048828125,0],["1997-12-29",1521.7900390625,1537.489990234375,1521.7900390625,1537.449951171875,0],["1997-12-30",1539.550048828125,1565.47998046875,1539.550048828125,1565.030029296875,0],["1997-12-31",1565.8699951171875,1580.72998046875,1560.93994140625,1570.3499755859375,0],["1998-01-02",1574.0999755859375,1581.530029296875,1563.77001953125,1581.530029296875,0],["1998-01-05",1585.77001953125,1602.510009765625,1582.989990234375,1594.1199951171875,0],["1998-01-06",1588.0699462890625,1594.1199951171875,1576.260009765625,1580.1400146484375,0],["1998-01-07",1574.010009765625,1580.1400146484375,1547.52001953125,1561.699951171875,0],["1998-01-08",1555.9100341796875,1566.56005859375,1550.699951171875,1555.5400390625,0],["1998-01-09",1555.5400390625,1555.6600341796875,1497.3699951171875,1503.219970703125,0],["1998-01-12",1482.010009765625,1507.719970703125,1465.6099853515625,1507.5799560546875,0],["1998-01-13",1519.6199951171875,1542.1800537109375,1519.6199951171875,1541.6300048828125,0],["1998-01-14",1549.800048828125,1550.7099609375,1535.97998046875,1548.760009765625,0],["1998-01-15",1545.8199462890625,1554.8499755859375,1541.2900390625,1547.06005859375,0],["1998-01-16",1557.68994140625,1564.9599609375,1557.68994140625,1562.8800048828125,0],["1998-01-20",1567.800048828125,1590.1400146484375,1567.800048828125,1590.1400146484375,0],["1998-01-21",1583.4000244140625,1590.47998046875,1578.4300537109375,1587.9200439453125,0],["1998-01-22",1577.8800048828125,1585.050048828125,1573.280029296875,1576.510009765625,0],["1998-01-23",1582.52001953125,1584.949951171875,1568.1800537109375,1575.9300537109375,0],["1998-01-26",1578.3299560546875,1579.31005859375,1556.9100341796875,1561.4599609375,0],["1998-01-27",1562.22998046875,1580.0400390625,1559.260009765625,1578.9000244140625,0],["1998-01-28",1586.489990234375,1611.5,1586.489990234375,1610.8199462890625,0],["1998-01-29",1609.0799560546875,1629.5400390625,1608.3499755859375,1619.489990234375,0],["1998-01-30",1624.530029296875,1628.199951171875,1615.4200439453125,1619.3599853515625,0],["1998-02-02",1640.06005859375,1653.93994140625,1640.06005859375,1652.8900146484375,0],["1998-02-03",1654.22998046875,1666.5400390625,1649.31005859375,1666.3399658203125,0],["1998-02-04",1663.4599609375,1681.1700439453125,1661.1099853515625,1680.43994140625,0],["1998-02-05",1692.219970703125,1701.199951171875,1675.0999755859375,1676.9000244140625,0],["1998-02-06",1675.510009765625,1694.56005859375,1675.4000244140625,1694.3499755859375,0],["1998-02-09",1699.9200439453125,1701.5799560546875,1686.2099609375,1690.4300537109375,0],["1998-02-10",1692.2900390625,1713.5400390625,1692.1099853515625,1709.0400390625,0],["1998-02-11",1708.989990234375,1714.1500244140625,1703.780029296875,1708.550048828125,0],["1998-02-12",1702.8900146484375,1714.6199951171875,1692.3699951171875,1714.3399658203125,0],["1998-02-13",1709.4000244140625,1715.1099853515625,1707.5999755859375,1710.4200439453125,0],["1998-02-17",1721.02001953125,1723.4000244140625,1700.9100341796875,1703.4300537109375,0],["1998-02-18",1702.7900390625,1715.739990234375,1701.3599853515625,1715.72998046875,0],["1998-02-19",1723.9000244140625,1730.8800048828125,1717.469970703125,1727.010009765625,0],["1998-02-20",1731.8399658203125,1731.8399658203125,1713.8399658203125,1728.1300048828125,0],["1998-02-23",1744.2099609375,1751.760009765625,1735.5699462890625,1751.760009765625,0],["1998-02-24",1755.75,1757.9599609375,1738.7099609375,1738.7099609375,0],["1998-02-25",1746.8399658203125,1766.6600341796875,1746.72998046875,1766.47998046875,0],["1998-02-26",1766.7099609375,1777.1300048828125,1763.8599853515625,1777.1099853515625,0],["1998-02-27",1778.02001953125,1783.739990234375,1769.989990234375,1770.510009765625,0],["1998-03-02",1778.719970703125,1781.0699462890625,1756.93994140625,1758.5400390625,0],["1998-03-03",1748.9599609375,1757.1800537109375,1741.1500244140625,1757.1400146484375,0],["1998-03-04",1750.47998046875,1762.3199462890625,1748.5699462890625,1759.699951171875,0],["1998-03-05",1714.5899658203125,1714.5899658203125,1708.47998046875,1711.9200439453125,0],["1998-03-06",1722.5899658203125,1753.489990234375,1722.5899658203125,1753.489990234375,0],["1998-03-09",1747.93994140625,1747.93994140625,1725.1600341796875,1725.1600341796875,0],["1998-03-10",1741.5799560546875,1748.6600341796875,1741.5799560546875,1748.510009765625,0],["1998-03-11",1756.030029296875,1763.4000244140625,1756.030029296875,1756.8499755859375,0],["1998-03-12",1763.7099609375,1766.22998046875,1749.780029296875,1764.06005859375,0],["1998-03-13",1775.010009765625,1780.9000244140625,1768.6199951171875,1771.6600341796875,0],["1998-03-16",1779.4100341796875,1788.4000244140625,1779.4100341796875,1788.1800537109375,0],["1998-03-17",1787.93994140625,1788.81005859375,1769.9300537109375,1779.300048828125,0],["1998-03-18",1772.739990234375,1788.739990234375,1768.780029296875,1788.280029296875,0],["1998-03-19",1789.550048828125,1799.97998046875,1789.550048828125,1799.97998046875,0],["1998-03-20",1803.280029296875,1807.030029296875,1788.8599853515625,1789.1600341796875,0],["1998-03-23",1784.949951171875,1798.3199462890625,1783.18994140625,1792.510009765625,0],["1998-03-24",1796.8399658203125,1813.449951171875,1796.8399658203125,1812.43994140625,0],["1998-03-25",1837.6199951171875,1840.8299560546875,1812.760009765625,1824.510009765625,0],["1998-03-26",1822.239990234375,1832.5999755859375,1816.02001953125,1828.5400390625,0],["1998-03-27",1837.1099853515625,1839.760009765625,1818.47998046875,1823.6199951171875,0],["1998-03-30",1823.7900390625,1826.6300048828125,1814.4100341796875,1818.699951171875,0],["1998-03-31",1823.47998046875,1839.77001953125,1818.6099853515625,1835.6800537109375,0],["1998-04-01",1838.1500244140625,1848.949951171875,1826.1199951171875,1847.6600341796875,0],["1998-04-02",1847.9599609375,1858.2099609375,1845.719970703125,1852.9599609375,0],["1998-04-03",1857.3499755859375,1865.800048828125,1850.6300048828125,1855.4000244140625,0],["1998-04-06",1859.239990234375,1861.1199951171875,1828.719970703125,1829.1400146484375,0],["1998-04-07",1823.5400390625,1823.5400390625,1788.739990234375,1798.7099609375,0],["1998-04-08",1801.1099853515625,1816.3299560546875,1798.3499755859375,1807.010009765625,0],["1998-04-09",1814.510009765625,1821.75,1814.43994140625,1820.239990234375,0],["1998-04-13",1824.0699462890625,1826.97998046875,1810.260009765625,1824.949951171875,0],["1998-04-14",1825.4000244140625,1844.760009765625,1825.4000244140625,1843.030029296875,0],["1998-04-15",1852.8900146484375,1866.9200439453125,1852.8900146484375,1863.260009765625,0],["1998-04-16",1857.27001953125,1863.3399658203125,1849.0999755859375,1858.239990234375,0],["1998-04-17",1854.5,1866.8299560546875,1849.5799560546875,1866.5999755859375,0],["1998-04-20",1869.010009765625,1888.0,1869.010009765625,1887.1400146484375,0],["1998-04-21",1894.989990234375,1904.1800537109375,1882.699951171875,1903.8699951171875,0],["1998-04-22",1907.4599609375,1931.8299560546875,1907.4599609375,1917.6099853515625,0],["1998-04-23",1913.1400146484375,1913.1400146484375,1880.1700439453125,1881.3900146484375,0],["1998-04-24",1878.5699462890625,1891.72998046875,1860.260009765625,1868.9599609375,0],["1998-04-27",1868.9599609375,1868.9599609375,1804.1400146484375,1820.31005859375,0],["1998-04-28",1842.489990234375,1848.8900146484375,1820.300048828125,1831.77001953125,0],["1998-04-29",1837.1700439453125,1854.22998046875,1837.1700439453125,1851.6400146484375,0],["1998-04-30",1868.1199951171875,1874.4599609375,1868.1199951171875,1868.4100341796875,0],["1998-05-01",1871.81005859375,1875.52001953125,1864.43994140625,1873.43994140625,0],["1998-05-04",1880.1199951171875,1890.800048828125,1873.4300537109375,1878.8599853515625,0],["1998-05-05",1876.260009765625,1876.260009765625,1862.9200439453125,1864.9100341796875,0],["1998-05-06",1872.5899658203125,1874.1099853515625,1855.5999755859375,1856.6800537109375,0],["1998-05-07",1858.4100341796875,1859.5699462890625,1835.0899658203125,1835.1400146484375,0],["1998-05-08",1832.1700439453125,1864.7099609375,1832.1700439453125,1864.3699951171875,0],["1998-05-11",1870.010009765625,1877.6500244140625,1847.97998046875,1848.0699462890625,0],["1998-05-12",1847.43994140625,1860.1600341796875,1839.2099609375,1860.1600341796875,0],["1998-05-13",1869.8499755859375,1871.77001953125,1866.1800537109375,1866.1800537109375,0],["1998-05-14",1857.77001953125,1878.5,1854.2099609375,1865.3599853515625,0],["1998-05-15",1869.3599853515625,1870.75,1844.719970703125,1846.77001953125,0],["1998-05-18",1838.530029296875,1850.6300048828125,1822.56005859375,1831.6199951171875,0],["1998-05-19",1840.6199951171875,1849.550048828125,1840.6199951171875,1845.8699951171875,0],["1998-05-20",1850.1600341796875,1852.27001953125,1827.489990234375,1831.75,0],["1998-05-21",1834.489990234375,1840.760009765625,1817.8900146484375,1820.989990234375,0],["1998-05-22",1810.8199462890625,1834.239990234375,1801.6199951171875,1805.0,0],["1998-05-26",1813.530029296875,1817.9200439453125,1777.6800537109375,1778.0899658203125,0],["1998-05-27",1759.6300048828125,1781.300048828125,1742.050048828125,1781.0999755859375,0],["1998-05-28",1782.75,1796.72998046875,1775.4300537109375,1794.6199951171875,0],["1998-05-29",1800.3299560546875,1803.0699462890625,1778.0899658203125,1778.8699951171875,0],["1998-06-01",1770.3699951171875,1779.3399658203125,1741.0999755859375,1746.8199462890625,0],["1998-06-02",1757.9200439453125,1764.8399658203125,1746.8199462890625,1761.7900390625,0],["1998-06-03",1771.18994140625,1774.5799560546875,1742.010009765625,1742.31005859375,0],["1998-06-04",1753.3299560546875,1769.949951171875,1753.3299560546875,1769.949951171875,0],["1998-06-05",1772.9000244140625,1782.9200439453125,1766.31005859375,1782.9200439453125,0],["1998-06-08",1783.469970703125,1791.5400390625,1778.5400390625,1787.77001953125,0],["1998-06-09",1787.6600341796875,1801.0400390625,1786.9100341796875,1800.760009765625,0],["1998-06-10",1791.25,1797.199951171875,1773.25,1773.25,0],["1998-06-11",1776.6099853515625,1779.8800048828125,1747.510009765625,1749.75,0],["1998-06-12",1748.4599609375,1748.4599609375,1715.7099609375,1745.050048828125,0],["1998-06-15",1726.5699462890625,1745.050048828125,1715.0400390625,1715.75,0],["1998-06-16",1728.739990234375,1753.31005859375,1715.75,1753.1199951171875,0],["1998-06-17",1762.18994140625,1787.06005859375,1762.18994140625,1776.4000244140625,0],["1998-06-18",1776.3499755859375,1778.449951171875,1767.949951171875,1772.699951171875,0],["1998-06-19",1783.6300048828125,1785.25,1773.9000244140625,1781.2900390625,0],["1998-06-22",1782.56005859375,1807.56005859375,1777.22998046875,1805.8199462890625,0],["1998-06-23",1813.239990234375,1844.5799560546875,1806.3499755859375,1844.5699462890625,0],["1998-06-24",1858.3599853515625,1878.56005859375,1837.1600341796875,1877.760009765625,0],["1998-06-25",1886.3299560546875,1894.7099609375,1860.4000244140625,1863.25,0],["1998-06-26",1865.3499755859375,1872.22998046875,1862.75,1869.530029296875,0],["1998-06-29",1880.5899658203125,1891.6700439453125,1880.5899658203125,1891.0799560546875,0],["1998-06-30",1882.72998046875,1898.6199951171875,1878.8699951171875,1894.739990234375,0],["1998-07-01",1904.239990234375,1914.4599609375,1893.06005859375,1914.4599609375,0],["1998-07-02",1908.75,1908.9599609375,1891.0999755859375,1894.0,0],["1998-07-06",1898.6300048828125,1909.8699951171875,1893.31005859375,1909.469970703125,0],["1998-07-07",1912.260009765625,1912.260009765625,1897.3399658203125,1908.1099853515625,0],["1998-07-08",1909.4100341796875,1935.9000244140625,1906.6099853515625,1935.3900146484375,0],["1998-07-09",1935.550048828125,1951.0699462890625,1931.989990234375,1939.8199462890625,0],["1998-07-10",1938.9599609375,1943.8900146484375,1925.1199951171875,1943.0400390625,0],["1998-07-13",1948.3199462890625,1965.719970703125,1946.6300048828125,1965.530029296875,0],["1998-07-14",1972.68994140625,1979.6400146484375,1963.6199951171875,1968.4100341796875,0],["1998-07-15",1974.56005859375,1994.989990234375,1926.43994140625,1994.5400390625,0],["1998-07-16",2000.9000244140625,2004.9200439453125,1982.47998046875,2000.56005859375,0],["1998-07-17",2005.5799560546875,2010.6099853515625,1994.4000244140625,2008.760009765625,0],["1998-07-20",2013.47998046875,2022.4000244140625,2006.3299560546875,2014.25,0],["1998-07-21",2018.4599609375,2028.1800537109375,1977.6199951171875,1979.1400146484375,0],["1998-07-22",1969.0999755859375,1980.4200439453125,1950.77001953125,1969.75,0],["1998-07-23",1970.8299560546875,1981.050048828125,1935.219970703125,1935.219970703125,0],["1998-07-24",1947.8599853515625,1974.3299560546875,1909.56005859375,1930.989990234375,0],["1998-07-27",1916.31005859375,1933.300048828125,1887.47998046875,1933.260009765625,0],["1998-07-28",1931.8299560546875,1937.9300537109375,1893.3399658203125,1896.530029296875,0],["1998-07-29",1908.27001953125,1915.0400390625,1878.1600341796875,1881.489990234375,0],["1998-07-30",1897.030029296875,1919.6400146484375,1890.1400146484375,1919.5799560546875,0],["1998-07-31",1920.0899658203125,1920.6600341796875,1871.719970703125,1872.3900146484375,0],["1998-08-03",1869.719970703125,1870.6500244140625,1849.8699951171875,1851.0999755859375,0],["1998-08-04",1863.77001953125,1869.8199462890625,1784.4000244140625,1785.6400146484375,0],["1998-08-05",1790.1500244140625,1804.5999755859375,1750.81005859375,1788.199951171875,0],["1998-08-06",1777.8800048828125,1829.510009765625,1776.8199462890625,1829.510009765625,0],["1998-08-07",1842.47998046875,1864.9000244140625,1838.06005859375,1846.77001953125,0],["1998-08-10",1847.2099609375,1850.0999755859375,1834.8800048828125,1839.2099609375,0],["1998-08-11",1801.6700439453125,1801.6700439453125,1775.239990234375,1792.699951171875,0],["1998-08-12",1809.6700439453125,1826.489990234375,1809.6700439453125,1825.530029296875,0],["1998-08-13",1820.530029296875,1831.489990234375,1802.43994140625,1802.5400390625,0],["1998-08-14",1815.739990234375,1818.0,1782.3699951171875,1790.18994140625,0],["1998-08-17",1784.9100341796875,1818.1199951171875,1778.550048828125,1818.0400390625,0],["1998-08-18",1826.8800048828125,1858.219970703125,1826.8800048828125,1855.1199951171875,0],["1998-08-19",1872.3800048828125,1874.31005859375,1840.77001953125,1842.68994140625,0],["1998-08-20",1835.1199951171875,1843.199951171875,1828.9300537109375,1832.449951171875,0],["1998-08-21",1816.47998046875,1816.47998046875,1767.1099853515625,1797.6099853515625,0],["1998-08-24",1803.77001953125,1815.239990234375,1787.949951171875,1790.8199462890625,0],["1998-08-25",1807.1199951171875,1818.030029296875,1786.75,1798.1700439453125,0],["1998-08-26",1776.9100341796875,1783.489990234375,1762.4200439453125,1768.1300048828125,0],["1998-08-27",1742.1300048828125,1742.1300048828125,1673.6099853515625,1686.4100341796875,0],["1998-08-28",1690.0699462890625,1699.2099609375,1624.0,1639.6800537109375,0],["1998-08-31",1646.75,1655.18994140625,1498.72998046875,1499.25,0],["1998-09-01",1509.010009765625,1577.510009765625,1475.489990234375,1575.0899658203125,0],["1998-09-02",1590.02001953125,1627.0899658203125,1590.02001953125,1592.8499755859375,0],["1998-09-03",1572.43994140625,1594.550048828125,1552.27001953125,1571.8599853515625,0],["1998-09-04",1586.3299560546875,1593.9200439453125,1543.8599853515625,1566.52001953125,0],["1998-09-08",1566.52001953125,1660.9200439453125,1566.52001953125,1660.8599853515625,0],["1998-09-09",1658.5,1680.7099609375,1624.550048828125,1624.550048828125,0],["1998-09-10",1624.5400390625,1624.5400390625,1568.22998046875,1585.3299560546875,0],["1998-09-11",1599.800048828125,1642.0799560546875,1585.280029296875,1641.6400146484375,0],["1998-09-14",1660.31005859375,1677.9000244140625,1641.6400146484375,1665.68994140625,0],["1998-09-15",1658.6500244140625,1678.239990234375,1651.9100341796875,1678.1099853515625,0],["1998-09-16",1684.030029296875,1693.800048828125,1672.3199462890625,1689.9100341796875,0],["1998-09-17",1646.18994140625,1689.9100341796875,1637.050048828125,1646.25,0],["1998-09-18",1658.0799560546875,1664.6199951171875,1644.4599609375,1663.77001953125,0],["1998-09-21",1630.1099853515625,1680.4300537109375,1615.3299560546875,1680.4300537109375,0],["1998-09-22",1693.530029296875,1702.93994140625,1680.4300537109375,1697.800048828125,0],["1998-09-23",1711.6700439453125,1760.3499755859375,1697.81005859375,1760.27001953125,0],["1998-09-24",1753.18994140625,1768.3599853515625,1713.77001953125,1720.3399658203125,0],["1998-09-25",1705.489990234375,1744.06005859375,1697.6400146484375,1743.5899658203125,0],["1998-09-28",1757.9000244140625,1769.7099609375,1725.6500244140625,1739.219970703125,0],["1998-09-29",1745.4000244140625,1750.0999755859375,1719.949951171875,1734.050048828125,0],["1998-09-30",1716.7099609375,1734.050048828125,1686.0999755859375,1693.8399658203125,0],["1998-10-01",1663.300048828125,1693.8399658203125,1606.6099853515625,1612.3299560546875,0],["1998-10-02",1609.449951171875,1623.4200439453125,1569.06005859375,1614.97998046875,0],["1998-10-05",1591.1700439453125,1614.97998046875,1511.1500244140625,1536.68994140625,0],["1998-10-06",1570.5,1577.8699951171875,1500.5999755859375,1510.8900146484375,0],["1998-10-07",1504.5799560546875,1523.030029296875,1449.06005859375,1462.6099853515625,0],["1998-10-08",1420.93994140625,1462.5999755859375,1343.8699951171875,1419.1199951171875,0],["1998-10-09",1447.3399658203125,1493.5400390625,1419.1099853515625,1492.489990234375,0],["1998-10-12",1528.489990234375,1560.25,1492.489990234375,1546.0799560546875,0],["1998-10-13",1541.1300048828125,1547.050048828125,1504.699951171875,1509.449951171875,0],["1998-10-14",1502.1800537109375,1553.0,1496.5899658203125,1540.969970703125,0],["1998-10-15",1541.800048828125,1611.4300537109375,1538.5899658203125,1611.010009765625,0],["1998-10-16",1625.239990234375,1634.739990234375,1611.02001953125,1620.949951171875,0],["1998-10-19",1618.1400146484375,1649.5400390625,1613.8499755859375,1648.72998046875,0],["1998-10-20",1661.8299560546875,1688.1600341796875,1638.530029296875,1639.18994140625,0],["1998-10-21",1657.75,1675.4000244140625,1635.5899658203125,1674.75,0],["1998-10-22",1672.030029296875,1702.72998046875,1659.6700439453125,1702.6400146484375,0],["1998-10-23",1699.18994140625,1710.6500244140625,1690.31005859375,1693.8599853515625,0],["1998-10-26",1706.1800537109375,1725.3399658203125,1693.8599853515625,1724.97998046875,0],["1998-10-27",1740.8399658203125,1769.0400390625,1717.219970703125,1717.6300048828125,0],["1998-10-28",1710.280029296875,1738.3699951171875,1708.4000244140625,1737.3499755859375,0],["1998-10-29",1734.9599609375,1758.1400146484375,1729.2900390625,1757.18994140625,0],["1998-10-30",1768.699951171875,1781.6300048828125,1766.050048828125,1771.3900146484375,0],["1998-11-02",1783.7099609375,1801.27001953125,1771.4000244140625,1800.9100341796875,0],["1998-11-03",1798.280029296875,1800.9200439453125,1779.3800048828125,1788.4300537109375,0],["1998-11-04",1807.8800048828125,1828.43994140625,1788.2099609375,1823.5699462890625,0],["1998-11-05",1812.68994140625,1838.5,1808.0799560546875,1837.0999755859375,0],["1998-11-06",1834.800048828125,1857.949951171875,1833.75,1856.56005859375,0],["1998-11-09",1857.6500244140625,1867.5,1843.97998046875,1861.050048828125,0],["1998-11-10",1859.22998046875,1875.5699462890625,1847.010009765625,1865.6199951171875,0],["1998-11-11",1888.219970703125,1892.5400390625,1859.3599853515625,1862.1099853515625,0],["1998-11-12",1853.239990234375,1862.1099853515625,1843.5400390625,1851.06005859375,0],["1998-11-13",1843.6700439453125,1859.969970703125,1842.52001953125,1847.989990234375,0],["1998-11-16",1868.43994140625,1877.8499755859375,1844.0699462890625,1861.6800537109375,0],["1998-11-17",1857.5999755859375,1887.530029296875,1845.81005859375,1878.52001953125,0],["1998-11-18",1878.260009765625,1898.239990234375,1848.18994140625,1897.43994140625,0],["1998-11-19",1904.0,1930.3399658203125,1897.4200439453125,1919.6800537109375,0],["1998-11-20",1935.6500244140625,1936.0999755859375,1915.75,1928.2099609375,0],["1998-11-23",1937.8199462890625,1977.81005859375,1928.199951171875,1977.4200439453125,0],["1998-11-24",1972.9100341796875,1988.449951171875,1965.3800048828125,1965.8800048828125,0],["1998-11-25",1973.6400146484375,1985.2099609375,1957.97998046875,1985.2099609375,0],["1998-11-27",1994.9100341796875,2016.52001953125,1985.2099609375,2016.43994140625,0],["1998-11-30",2023.6600341796875,2025.0400390625,1949.5400390625,1949.5400390625,0],["1998-12-01",1928.510009765625,2003.8800048828125,1924.1500244140625,2003.75,0],["1998-12-02",1995.9599609375,2005.7900390625,1973.199951171875,1995.2099609375,0],["1998-12-03",1995.2900390625,2012.7900390625,1954.31005859375,1954.3299560546875,0],["1998-12-04",1984.3900146484375,2003.1600341796875,1975.06005859375,2003.1600341796875,0],["1998-12-07",2009.97998046875,2040.8800048828125,2007.3499755859375,2040.6400146484375,0],["1998-12-08",2042.5999755859375,2060.97998046875,2018.1500244140625,2034.75,0],["1998-12-09",2045.1600341796875,2052.7099609375,2031.8800048828125,2050.419921875,0],["1998-12-10",2051.590087890625,2058.3701171875,2015.719970703125,2015.9599609375,0],["1998-12-11",2012.8699951171875,2035.030029296875,2004.989990234375,2029.31005859375,0],["1998-12-14",2013.4300537109375,2029.3599853515625,1962.06005859375,1966.9200439453125,0],["1998-12-15",1984.9100341796875,2012.6500244140625,1981.260009765625,2012.5999755859375,0],["1998-12-16",2023.3199462890625,2027.18994140625,1996.8399658203125,2009.3599853515625,0],["1998-12-17",2014.780029296875,2043.8900146484375,2014.780029296875,2043.8800048828125,0],["1998-12-18",2057.77001953125,2086.139892578125,2055.830078125,2086.139892578125,0],["1998-12-21",2107.239990234375,2143.81005859375,2104.18994140625,2138.030029296875,0],["1998-12-22",2144.219970703125,2144.610107421875,2105.5400390625,2120.97998046875,0],["1998-12-23",2149.280029296875,2172.570068359375,2134.260009765625,2172.5400390625,0],["1998-12-24",2171.300048828125,2171.300048828125,2162.669921875,2163.0400390625,0],["1998-12-28",2178.239990234375,2190.110107421875,2163.0400390625,2180.300048828125,0],["1998-12-29",2184.429931640625,2186.14990234375,2161.830078125,2181.77001953125,0],["1998-12-30",2181.340087890625,2196.639892578125,2160.929931640625,2166.949951171875,0],["1998-12-31",2169.3798828125,2200.6298828125,2165.739990234375,2192.68994140625,0],["1999-01-04",2207.5400390625,2233.570068359375,2192.679931640625,2208.050048828125,0],["1999-01-05",2207.75,2251.77001953125,2206.489990234375,2251.27001953125,0],["1999-01-06",2286.1298828125,2320.949951171875,2286.1298828125,2320.860107421875,0],["1999-01-07",2293.27001953125,2333.699951171875,2284.239990234375,2326.090087890625,0],["1999-01-08",2363.800048828125,2369.550048828125,2314.949951171875,2344.409912109375,0],["1999-01-11",2373.969970703125,2384.719970703125,2348.239990234375,2384.590087890625,0],["1999-01-12",2395.89990234375,2396.300048828125,2320.2099609375,2320.75,0],["1999-01-13",2222.280029296875,2353.330078125,2205.68994140625,2316.81005859375,0],["1999-01-14",2337.31005859375,2338.2900390625,2276.360107421875,2276.820068359375,0],["1999-01-15",2292.300048828125,2348.719970703125,2276.820068359375,2348.199951171875,0],["1999-01-19",2390.929931640625,2408.429931640625,2348.199951171875,2408.169921875,0],["1999-01-20",2451.429931640625,2474.3798828125,2414.81005859375,2415.489990234375,0],["1999-01-21",2403.52001953125,2403.52001953125,2335.75,2344.719970703125,0],["1999-01-22",2309.340087890625,2365.110107421875,2303.820068359375,2338.8798828125,0],["1999-01-25",2363.47998046875,2369.68994140625,2328.739990234375,2369.31005859375,0],["1999-01-26",2388.969970703125,2434.3701171875,2384.6298828125,2433.409912109375,0],["1999-01-27",2455.25,2464.1201171875,2406.780029296875,2407.139892578125,0],["1999-01-28",2442.52001953125,2477.469970703125,2407.139892578125,2477.340087890625,0],["1999-01-29",2486.280029296875,2506.679931640625,2454.7099609375,2505.889892578125,0],["1999-02-01",2522.3798828125,2533.43994140625,2500.35009765625,2510.090087890625,0],["1999-02-02",2512.1201171875,2512.1201171875,2442.929931640625,2463.419921875,0],["1999-02-03",2453.22998046875,2493.580078125,2448.550048828125,2493.409912109375,0],["1999-02-04",2496.489990234375,2496.52001953125,2409.989990234375,2410.070068359375,0],["1999-02-05",2419.929931640625,2421.429931640625,2346.820068359375,2373.6201171875,0],["1999-02-08",2405.31005859375,2414.97998046875,2358.050048828125,2404.919921875,0],["1999-02-09",2403.949951171875,2403.949951171875,2310.639892578125,2310.7900390625,0],["1999-02-10",2304.25,2338.14990234375,2289.89990234375,2309.5,0],["1999-02-11",2339.02001953125,2405.760009765625,2326.18994140625,2405.550048828125,0],["1999-02-12",2375.989990234375,2379.0,2319.739990234375,2321.889892578125,0],["1999-02-16",2361.219970703125,2368.409912109375,2300.52001953125,2313.8701171875,0],["1999-02-17",2277.580078125,2304.719970703125,2242.27001953125,2248.909912109375,0],["1999-02-18",2269.030029296875,2273.080078125,2224.2099609375,2260.550048828125,0],["1999-02-19",2276.610107421875,2291.409912109375,2260.550048828125,2283.60009765625,0],["1999-02-22",2293.330078125,2342.409912109375,2275.60009765625,2342.010009765625,0],["1999-02-23",2360.679931640625,2386.47998046875,2342.010009765625,2376.35009765625,0],["1999-02-24",2389.75,2405.2900390625,2338.89990234375,2339.3798828125,0],["1999-02-25",2329.389892578125,2339.3798828125,2286.909912109375,2326.820068359375,0],["1999-02-26",2320.489990234375,2326.820068359375,2277.179931640625,2288.030029296875,0],["1999-03-01",2286.830078125,2300.820068359375,2264.320068359375,2295.179931640625,0],["1999-03-02",2303.6201171875,2317.570068359375,2257.070068359375,2259.030029296875,0],["1999-03-03",2274.0400390625,2280.969970703125,2235.18994140625,2265.199951171875,0],["1999-03-04",2286.2900390625,2311.179931640625,2250.6298828125,2292.889892578125,0],["1999-03-05",2329.580078125,2339.2099609375,2292.889892578125,2337.110107421875,0],["1999-03-08",2357.320068359375,2398.18994140625,2353.739990234375,2397.6201171875,0],["1999-03-09",2396.52001953125,2433.3701171875,2385.52001953125,2392.93994140625,0],["1999-03-10",2407.10009765625,2408.949951171875,2378.81005859375,2406.0,0],["1999-03-11",2419.1201171875,2437.389892578125,2391.550048828125,2412.25,0],["1999-03-12",2411.47998046875,2412.25,2362.8701171875,2381.530029296875,0],["1999-03-15",2392.5400390625,2431.449951171875,2375.830078125,2431.43994140625,0],["1999-03-16",2437.97998046875,2450.010009765625,2423.81005859375,2439.27001953125,0],["1999-03-17",2440.219970703125,2441.719970703125,2419.85009765625,2428.969970703125,0],["1999-03-18",2425.360107421875,2463.010009765625,2423.5400390625,2462.9599609375,0],["1999-03-19",2480.389892578125,2480.6298828125,2420.2099609375,2421.27001953125,0],["1999-03-22",2428.389892578125,2430.85009765625,2395.2900390625,2395.93994140625,0],["1999-03-23",2388.0400390625,2395.93994140625,2319.9599609375,2322.840087890625,0],["1999-03-24",2326.6298828125,2365.35009765625,2305.639892578125,2365.280029296875,0],["1999-03-25",2399.719970703125,2434.889892578125,2399.719970703125,2434.800048828125,0],["1999-03-26",2425.050048828125,2445.719970703125,2410.4599609375,2419.169921875,0],["1999-03-29",2442.590087890625,2492.840087890625,2419.169921875,2492.840087890625,0],["1999-03-30",2492.169921875,2506.7900390625,2477.6201171875,2480.2900390625,0],["1999-03-31",2508.340087890625,2520.6298828125,2458.77001953125,2461.39990234375,0],["1999-04-01",2493.070068359375,2502.4599609375,2460.239990234375,2493.3701171875,0],["1999-04-05",2523.97998046875,2560.10009765625,2515.699951171875,2560.06005859375,0],["1999-04-06",2555.47998046875,2582.3701171875,2544.0400390625,2563.169921875,0],["1999-04-07",2594.780029296875,2596.25,2511.389892578125,2544.429931640625,0],["1999-04-08",2553.449951171875,2573.969970703125,2514.27001953125,2573.389892578125,0],["1999-04-09",2574.97998046875,2599.199951171875,2561.510009765625,2593.050048828125,0],["1999-04-12",2530.989990234375,2606.239990234375,2526.840087890625,2598.81005859375,0],["1999-04-13",2626.85009765625,2632.510009765625,2575.050048828125,2583.5,0],["1999-04-14",2621.52001953125,2628.18994140625,2507.280029296875,2507.280029296875,0],["1999-04-15",2535.18994140625,2536.340087890625,2443.02001953125,2521.77001953125,0],["1999-04-16",2528.510009765625,2528.510009765625,2476.929931640625,2484.0400390625,0],["1999-04-19",2501.7099609375,2501.7099609375,2341.35009765625,2345.610107421875,0],["1999-04-20",2355.260009765625,2409.780029296875,2329.8701171875,2409.639892578125,0],["1999-04-21",2428.889892578125,2489.840087890625,2404.7099609375,2489.080078125,0],["1999-04-22",2551.1298828125,2561.7900390625,2525.260009765625,2561.610107421875,0],["1999-04-23",2563.8701171875,2603.10009765625,2538.0,2590.68994140625,0],["1999-04-26",2617.090087890625,2661.510009765625,2615.72998046875,2652.050048828125,0],["1999-04-27",2671.570068359375,2677.760009765625,2602.1298828125,2602.409912109375,0],["1999-04-28",2601.1298828125,2610.909912109375,2544.89990234375,2550.3701171875,0],["1999-04-29",2544.929931640625,2553.10009765625,2500.75,2528.43994140625,0],["1999-04-30",2565.8701171875,2578.06005859375,2488.39990234375,2542.860107421875,0],["1999-05-03",2546.330078125,2549.10009765625,2512.3701171875,2535.580078125,0],["1999-05-04",2535.81005859375,2557.2099609375,2482.489990234375,2485.1201171875,0],["1999-05-05",2498.14990234375,2534.449951171875,2430.64990234375,2534.449951171875,0],["1999-05-06",2532.409912109375,2546.360107421875,2464.570068359375,2472.280029296875,0],["1999-05-07",2499.530029296875,2507.719970703125,2462.27001953125,2503.6201171875,0],["1999-05-10",2516.840087890625,2536.110107421875,2500.739990234375,2526.389892578125,0],["1999-05-11",2553.02001953125,2574.3701171875,2542.419921875,2566.679931640625,0],["1999-05-12",2584.570068359375,2610.330078125,2548.239990234375,2606.5400390625,0],["1999-05-13",2621.739990234375,2632.739990234375,2581.75,2582.0,0],["1999-05-14",2549.330078125,2558.590087890625,2519.530029296875,2527.860107421875,0],["1999-05-17",2517.260009765625,2561.85009765625,2494.510009765625,2561.840087890625,0],["1999-05-18",2569.590087890625,2576.429931640625,2543.320068359375,2558.360107421875,0],["1999-05-19",2568.43994140625,2577.929931640625,2540.3798828125,2577.39990234375,0],["1999-05-20",2585.4599609375,2587.330078125,2542.22998046875,2542.22998046875,0],["1999-05-21",2551.419921875,2553.760009765625,2509.239990234375,2520.139892578125,0],["1999-05-24",2529.300048828125,2529.300048828125,2444.889892578125,2453.659912109375,0],["1999-05-25",2454.6298828125,2466.169921875,2379.610107421875,2380.89990234375,0],["1999-05-26",2407.860107421875,2427.179931640625,2339.1201171875,2427.179931640625,0],["1999-05-27",2421.10009765625,2440.080078125,2400.93994140625,2419.14990234375,0],["1999-05-28",2427.830078125,2470.639892578125,2412.110107421875,2470.52001953125,0],["1999-06-01",2467.510009765625,2470.530029296875,2411.969970703125,2412.030029296875,0],["1999-06-02",2411.320068359375,2436.570068359375,2364.590087890625,2432.409912109375,0],["1999-06-03",2440.75,2444.0400390625,2402.2900390625,2403.320068359375,0],["1999-06-04",2419.4599609375,2478.340087890625,2419.4599609375,2478.340087890625,0],["1999-06-07",2490.830078125,2528.050048828125,2478.340087890625,2524.2099609375,0],["1999-06-08",2526.110107421875,2534.47998046875,2472.050048828125,2474.56005859375,0],["1999-06-09",2495.1201171875,2519.570068359375,2491.7099609375,2519.35009765625,0],["1999-06-10",2504.239990234375,2523.489990234375,2468.580078125,2484.6201171875,0],["1999-06-11",2495.590087890625,2506.18994140625,2442.8701171875,2447.8798828125,0],["1999-06-14",2453.22998046875,2456.169921875,2397.1201171875,2398.31005859375,0],["1999-06-15",2403.469970703125,2434.52001953125,2397.39990234375,2414.669921875,0],["1999-06-16",2465.010009765625,2517.85009765625,2414.659912109375,2517.830078125,0],["1999-06-17",2500.35009765625,2549.989990234375,2494.280029296875,2544.14990234375,0],["1999-06-18",2524.81005859375,2564.43994140625,2524.81005859375,2563.43994140625,0],["1999-06-21",2578.199951171875,2630.280029296875,2563.43994140625,2630.280029296875,0],["1999-06-22",2618.340087890625,2642.360107421875,2580.260009765625,2580.260009765625,0],["1999-06-23",2569.39990234375,2598.1298828125,2557.4599609375,2598.1201171875,0],["1999-06-24",2596.7099609375,2598.1298828125,2550.139892578125,2553.989990234375,0],["1999-06-25",2573.0,2587.14990234375,2542.360107421875,2552.64990234375,0],["1999-06-28",2568.469970703125,2602.449951171875,2554.949951171875,2602.43994140625,0],["1999-06-29",2602.97998046875,2642.110107421875,2594.320068359375,2642.110107421875,0],["1999-06-30",2639.7900390625,2696.8701171875,2621.06005859375,2686.1201171875,0],["1999-07-01",2692.9599609375,2711.760009765625,2658.260009765625,2706.179931640625,0],["1999-07-02",2712.89990234375,2741.02001953125,2711.8798828125,2741.02001953125,0],["1999-07-06",2760.010009765625,2787.169921875,2733.6298828125,2736.780029296875,0],["1999-07-07",2742.330078125,2748.820068359375,2724.3701171875,2743.0400390625,0],["1999-07-08",2744.47998046875,2775.52001953125,2731.1201171875,2771.860107421875,0],["1999-07-09",2785.340087890625,2793.260009765625,2767.3701171875,2793.070068359375,0],["1999-07-12",2805.080078125,2812.35009765625,2774.77001953125,2790.43994140625,0],["1999-07-13",2768.820068359375,2782.25,2755.840087890625,2778.22998046875,0],["1999-07-14",2796.6201171875,2818.139892578125,2771.2099609375,2818.1298828125,0],["1999-07-15",2828.610107421875,2840.030029296875,2813.52001953125,2839.3701171875,0],["1999-07-16",2851.52001953125,2871.89990234375,2839.3701171875,2864.47998046875,0],["1999-07-19",2874.610107421875,2874.919921875,2829.889892578125,2830.2900390625,0],["1999-07-20",2806.3701171875,2806.3701171875,2728.81005859375,2732.179931640625,0],["1999-07-21",2742.830078125,2769.60009765625,2728.3701171875,2761.77001953125,0],["1999-07-22",2749.050048828125,2749.050048828125,2679.35009765625,2684.43994140625,0],["1999-07-23",2700.860107421875,2708.8701171875,2668.429931640625,2692.39990234375,0],["1999-07-26",2656.300048828125,2666.659912109375,2619.080078125,2619.18994140625,0],["1999-07-27",2658.260009765625,2685.0400390625,2650.179931640625,2679.330078125,0],["1999-07-28",2684.0400390625,2709.760009765625,2660.6201171875,2705.840087890625,0],["1999-07-29",2663.9599609375,2705.840087890625,2627.800048828125,2640.010009765625,0],["1999-07-30",2657.830078125,2676.449951171875,2631.8701171875,2638.489990234375,0],["1999-08-02",2638.31005859375,2670.81005859375,2617.219970703125,2623.6298828125,0],["1999-08-03",2647.81005859375,2649.2099609375,2564.25,2587.989990234375,0],["1999-08-04",2590.199951171875,2604.110107421875,2538.8798828125,2540.0,0],["1999-08-05",2539.239990234375,2565.830078125,2474.409912109375,2565.830078125,0],["1999-08-06",2552.030029296875,2592.330078125,2535.6298828125,2547.969970703125,0],["1999-08-09",2562.050048828125,2563.719970703125,2517.4599609375,2518.97998046875,0],["1999-08-10",2513.139892578125,2521.64990234375,2442.219970703125,2490.110107421875,0],["1999-08-11",2532.5400390625,2565.14990234375,2490.110107421875,2564.97998046875,0],["1999-08-12",2567.2099609375,2586.10009765625,2548.510009765625,2549.489990234375,0],["1999-08-13",2590.169921875,2637.820068359375,2590.169921875,2637.81005859375,0],["1999-08-16",2644.669921875,2661.14990234375,2623.050048828125,2645.280029296875,0],["1999-08-17",2674.469970703125,2680.0,2631.340087890625,2671.22998046875,0],["1999-08-18",2671.1298828125,2683.14990234375,2657.389892578125,2657.72998046875,0],["1999-08-19",2637.739990234375,2657.739990234375,2612.280029296875,2621.429931640625,0],["1999-08-20",2635.050048828125,2648.409912109375,2620.2099609375,2648.330078125,0],["1999-08-23",2670.699951171875,2719.909912109375,2648.330078125,2719.570068359375,0],["1999-08-24",2708.800048828125,2777.0,2708.06005859375,2752.3701171875,0],["1999-08-25",2772.820068359375,2810.10009765625,2750.719970703125,2805.60009765625,0],["1999-08-26",2808.419921875,2819.89990234375,2774.110107421875,2774.6201171875,0],["1999-08-27",2792.469970703125,2795.179931640625,2752.47998046875,2758.89990234375,0],["1999-08-30",2763.830078125,2769.070068359375,2703.10009765625,2712.68994140625,0],["1999-08-31",2717.260009765625,2739.89990234375,2671.669921875,2739.35009765625,0],["1999-09-01",2752.330078125,2768.550048828125,2739.110107421875,2750.800048828125,0],["1999-09-02",2716.14990234375,2750.820068359375,2698.179931640625,2734.239990234375,0],["1999-09-03",2793.659912109375,2843.110107421875,2734.239990234375,2843.110107421875,0],["1999-09-07",2840.1201171875,2860.159912109375,2833.02001953125,2837.260009765625,0],["1999-09-08",2824.02001953125,2851.1201171875,2806.60009765625,2808.739990234375,0],["1999-09-09",2826.60009765625,2852.0400390625,2807.949951171875,2852.02001953125,0],["1999-09-10",2880.72998046875,2897.530029296875,2855.280029296875,2887.06005859375,0],["1999-09-13",2879.780029296875,2883.360107421875,2844.760009765625,2844.77001953125,0],["1999-09-14",2843.530029296875,2870.260009765625,2837.929931640625,2868.2900390625,0],["1999-09-15",2887.22998046875,2888.89990234375,2813.25,2814.169921875,0],["1999-09-16",2820.840087890625,2820.840087890625,2756.030029296875,2806.719970703125,0],["1999-09-17",2825.860107421875,2869.64990234375,2824.18994140625,2869.6201171875,0],["1999-09-20",2877.530029296875,2890.719970703125,2858.7900390625,2886.14990234375,0],["1999-09-21",2863.56005859375,2863.56005859375,2819.68994140625,2821.10009765625,0],["1999-09-22",2832.10009765625,2858.18994140625,2802.179931640625,2858.159912109375,0],["1999-09-23",2879.89990234375,2880.10009765625,2741.93994140625,2749.830078125,0],["1999-09-24",2728.22998046875,2746.780029296875,2684.699951171875,2740.409912109375,0],["1999-09-27",2781.419921875,2794.159912109375,2758.9599609375,2761.75,0],["1999-09-28",2752.239990234375,2763.75,2694.739990234375,2756.25,0],["1999-09-29",2756.25,2772.429931640625,2728.89990234375,2730.27001953125,0],["1999-09-30",2744.35009765625,2765.409912109375,2717.889892578125,2746.159912109375,0],["1999-10-01",2729.0400390625,2739.77001953125,2698.010009765625,2736.85009765625,0],["1999-10-04",2751.5400390625,2795.989990234375,2747.68994140625,2795.969970703125,0],["1999-10-05",2795.969970703125,2833.9599609375,2765.3701171875,2799.669921875,0],["1999-10-06",2822.60009765625,2857.429931640625,2822.60009765625,2857.2099609375,0],["1999-10-07",2874.75,2886.199951171875,2847.179931640625,2860.699951171875,0],["1999-10-08",2861.719970703125,2886.590087890625,2825.860107421875,2886.570068359375,0],["1999-10-11",2890.72998046875,2920.72998046875,2890.5400390625,2915.949951171875,0],["1999-10-12",2921.409912109375,2923.320068359375,2869.43994140625,2872.429931640625,0],["1999-10-13",2834.93994140625,2864.219970703125,2787.860107421875,2801.27001953125,0],["1999-10-14",2816.02001953125,2821.68994140625,2766.4599609375,2806.840087890625,0],["1999-10-15",2748.10009765625,2763.0400390625,2704.280029296875,2731.830078125,0],["1999-10-18",2726.300048828125,2730.489990234375,2632.010009765625,2689.14990234375,0],["1999-10-19",2725.570068359375,2729.300048828125,2674.89990234375,2688.179931640625,0],["1999-10-20",2745.6201171875,2788.1298828125,2728.0,2788.1298828125,0],["1999-10-21",2727.739990234375,2805.070068359375,2724.739990234375,2801.949951171875,0],["1999-10-22",2827.22998046875,2843.60009765625,2807.5400390625,2816.52001953125,0],["1999-10-25",2813.2900390625,2832.659912109375,2793.5400390625,2815.949951171875,0],["1999-10-26",2851.989990234375,2859.919921875,2811.199951171875,2811.469970703125,0],["1999-10-27",2811.93994140625,2812.5,2768.8701171875,2802.52001953125,0],["1999-10-28",2832.81005859375,2875.47998046875,2830.080078125,2875.219970703125,0],["1999-10-29",2919.3701171875,2978.6298828125,2919.3701171875,2966.429931640625,0],["1999-11-01",2970.929931640625,2997.89990234375,2967.6298828125,2967.64990234375,0],["1999-11-02",2984.429931640625,3014.840087890625,2971.679931640625,2981.6298828125,0],["1999-11-03",3021.530029296875,3040.93994140625,3011.93994140625,3028.510009765625,0],["1999-11-04",3067.080078125,3077.409912109375,3030.31005859375,3055.949951171875,0],["1999-11-05",3100.1298828125,3118.06005859375,3081.4599609375,3102.2900390625,0],["1999-11-08",3072.0400390625,3148.199951171875,3068.860107421875,3143.969970703125,0],["1999-11-09",3172.989990234375,3174.81005859375,3099.219970703125,3125.0400390625,0],["1999-11-10",3126.090087890625,3186.570068359375,3122.0400390625,3155.9599609375,0],["1999-11-11",3186.409912109375,3201.3798828125,3169.0400390625,3197.2900390625,0],["1999-11-12",3220.97998046875,3222.989990234375,3124.77001953125,3221.14990234375,0],["1999-11-15",3230.260009765625,3236.35009765625,3214.580078125,3219.5400390625,0],["1999-11-16",3242.919921875,3295.52001953125,3235.199951171875,3295.52001953125,0],["1999-11-17",3308.8798828125,3324.239990234375,3268.85009765625,3269.389892578125,0],["1999-11-18",3301.489990234375,3347.110107421875,3288.679931640625,3347.110107421875,0],["1999-11-19",3351.75,3373.0,3335.6298828125,3369.25,0],["1999-11-22",3399.06005859375,3400.22998046875,3357.679931640625,3392.56005859375,0],["1999-11-23",3408.679931640625,3411.22998046875,3320.669921875,3342.8701171875,0],["1999-11-24",3351.659912109375,3420.5,3328.030029296875,3420.5,0],["1999-11-26",3455.139892578125,3469.35009765625,3444.1298828125,3447.81005859375,0],["1999-11-29",3458.1298828125,3468.320068359375,3421.360107421875,3421.3701171875,0],["1999-11-30",3424.610107421875,3424.610107421875,3326.530029296875,3336.159912109375,0],["1999-12-01",3341.10009765625,3375.800048828125,3321.570068359375,3353.7099609375,0],["1999-12-02",3371.85009765625,3452.780029296875,3371.85009765625,3452.780029296875,0],["1999-12-03",3507.300048828125,3553.56005859375,3507.300048828125,3520.6298828125,0],["1999-12-06",3531.239990234375,3570.909912109375,3507.719970703125,3546.010009765625,0],["1999-12-07",3573.300048828125,3589.06005859375,3532.409912109375,3586.919921875,0],["1999-12-08",3588.820068359375,3625.469970703125,3579.510009765625,3586.080078125,0],["1999-12-09",3643.570068359375,3647.550048828125,3514.909912109375,3594.169921875,0],["1999-12-10",3633.550048828125,3636.64990234375,3560.909912109375,3620.239990234375,0],["1999-12-13",3624.669921875,3668.159912109375,3597.97998046875,3658.169921875,0],["1999-12-14",3669.2099609375,3669.85009765625,3571.260009765625,3571.659912109375,0],["1999-12-15",3546.72998046875,3621.97998046875,3503.699951171875,3621.949951171875,0],["1999-12-16",3669.22998046875,3715.25,3666.22998046875,3715.06005859375,0],["1999-12-17",3792.22998046875,3796.800048828125,3742.679931640625,3753.06005859375,0],["1999-12-20",3782.06005859375,3801.929931640625,3747.7900390625,3783.8701171875,0],["1999-12-21",3798.25,3911.169921875,3785.780029296875,3911.14990234375,0],["1999-12-22",3935.489990234375,3948.47998046875,3878.06005859375,3937.300048828125,0],["1999-12-23",3966.4599609375,4001.6298828125,3958.169921875,3969.43994140625,0],["1999-12-27",4001.89990234375,4001.89990234375,3902.35009765625,3975.3798828125,0],["1999-12-28",3977.8798828125,4022.510009765625,3943.0400390625,3972.110107421875,0],["1999-12-29",3990.5400390625,4041.5400390625,3987.8798828125,4041.4599609375,0],["1999-12-30",4079.030029296875,4090.610107421875,4026.18994140625,4036.8701171875,0],["1999-12-31",4056.989990234375,4082.3701171875,4032.330078125,4069.31005859375,0],["2000-01-03",4186.18994140625,4192.18994140625,3989.7099609375,4131.14990234375,0],["2000-01-04",4020.0,4073.25,3898.22998046875,3901.68994140625,0],["2000-01-05",3854.35009765625,3924.2099609375,3734.8701171875,3877.5400390625,0],["2000-01-06",3834.43994140625,3868.760009765625,3715.6201171875,3727.1298828125,0],["2000-01-07",3711.090087890625,3882.669921875,3711.090087890625,3882.6201171875,0],["2000-01-10",4002.22998046875,4072.360107421875,3958.830078125,4049.669921875,0],["2000-01-11",4031.3798828125,4066.659912109375,3904.820068359375,3921.18994140625,0],["2000-01-12",3950.949951171875,3950.97998046875,3834.530029296875,3850.02001953125,0],["2000-01-13",3915.139892578125,3957.469970703125,3858.219970703125,3957.2099609375,0],["2000-01-14",4045.719970703125,4091.949951171875,4045.719970703125,4064.27001953125,0],["2000-01-18",4059.64990234375,4148.0,4053.2099609375,4130.81005859375,0],["2000-01-19",4116.27001953125,4164.64990234375,4084.72998046875,4151.2900390625,0],["2000-01-20",4205.06005859375,4227.35009765625,4143.60986328125,4189.509765625,0],["2000-01-21",4236.64990234375,4238.0,4168.2998046875,4235.39990234375,0],["2000-01-24",4290.3798828125,4303.14990234375,4095.31005859375,4096.080078125,0],["2000-01-25",4124.75,4167.6298828125,4028.510009765625,4167.41015625,0],["2000-01-26",4174.72021484375,4174.72021484375,4069.909912109375,4069.909912109375,0],["2000-01-27",4120.5,4140.08984375,3973.590087890625,4039.56005859375,0],["2000-01-28",4010.139892578125,4048.31005859375,3856.22998046875,3887.070068359375,0],["2000-01-31",3873.840087890625,3940.4599609375,3748.030029296875,3940.35009765625,0],["2000-02-01",3961.070068359375,4053.159912109375,3911.840087890625,4051.97998046875,0],["2000-02-02",4059.030029296875,4125.75,4051.43994140625,4073.9599609375,0],["2000-02-03",4134.64990234375,4211.06005859375,4085.530029296875,4210.97998046875,0],["2000-02-04",4242.14990234375,4294.83984375,4229.2001953125,4244.14013671875,0],["2000-02-07",4274.02978515625,4321.9599609375,4244.740234375,4321.77001953125,0],["2000-02-08",4370.009765625,4428.47998046875,4370.009765625,4427.5,0],["2000-02-09",4460.18017578125,4460.759765625,4362.740234375,4363.240234375,0],["2000-02-10",4390.16015625,4485.669921875,4357.68994140625,4485.6298828125,0],["2000-02-11",4489.330078125,4489.7900390625,4360.5400390625,4395.4501953125,0],["2000-02-14",4434.3798828125,4435.9599609375,4355.5400390625,4418.5498046875,0],["2000-02-15",4415.52001953125,4440.6201171875,4291.10009765625,4420.77001953125,0],["2000-02-16",4427.18994140625,4477.64013671875,4413.66015625,4427.64990234375,0],["2000-02-17",4483.009765625,4553.14013671875,4444.75,4548.919921875,0],["2000-02-18",4563.72021484375,4564.4501953125,4404.60986328125,4411.740234375,0],["2000-02-22",4432.830078125,4443.93994140625,4291.009765625,4382.1201171875,0],["2000-02-23",4406.8798828125,4567.97021484375,4401.3798828125,4550.330078125,0],["2000-02-24",4583.89013671875,4620.02978515625,4495.2001953125,4617.64990234375,0],["2000-02-25",4618.830078125,4662.93017578125,4576.18994140625,4590.5,0],["2000-02-28",4575.06982421875,4626.72021484375,4466.419921875,4577.85009765625,0],["2000-02-29",4646.64013671875,4698.4599609375,4637.169921875,4696.68994140625,0],["2000-03-01",4732.81982421875,4796.89990234375,4732.81982421875,4784.080078125,0],["2000-03-02",4816.81005859375,4829.009765625,4705.4501953125,4754.509765625,0],["2000-03-03",4846.009765625,4914.7900390625,4813.81982421875,4914.7900390625,0],["2000-03-06",4935.64990234375,4980.14990234375,4887.8798828125,4904.85009765625,0],["2000-03-07",4991.97021484375,5006.77978515625,4829.8798828125,4847.83984375,0],["2000-03-08",4920.85986328125,4923.14013671875,4722.14013671875,4897.259765625,0],["2000-03-09",4913.080078125,5047.9599609375,4857.56982421875,5046.85986328125,0],["2000-03-10",5060.33984375,5132.52001953125,5039.35009765625,5048.6201171875,0],["2000-03-13",4879.02978515625,5027.72998046875,4839.259765625,4907.240234375,0],["2000-03-14",4997.31005859375,5013.490234375,4706.60986328125,4706.6298828125,0],["2000-03-15",4758.43994140625,4758.43994140625,4553.919921875,4582.6201171875,0],["2000-03-16",4658.43994140625,4717.759765625,4455.10009765625,4717.39013671875,0],["2000-03-17",4702.02978515625,4805.93994140625,4702.02978515625,4798.1298828125,0],["2000-03-20",4812.14013671875,4822.7001953125,4610.0,4610.0,0],["2000-03-21",4589.52001953125,4712.240234375,4467.52978515625,4711.68017578125,0],["2000-03-22",4750.5400390625,4900.419921875,4736.89990234375,4864.75,0],["2000-03-23",4874.169921875,4975.66015625,4865.10009765625,4940.60986328125,0],["2000-03-24",4986.5400390625,5078.85986328125,4902.830078125,4963.02978515625,0],["2000-03-27",4994.419921875,5022.22998046875,4946.60986328125,4958.56005859375,0],["2000-03-28",4939.0498046875,4952.93017578125,4833.89013671875,4833.89013671875,0],["2000-03-29",4860.02001953125,4860.02001953125,4641.009765625,4644.669921875,0],["2000-03-30",4540.43994140625,4683.8798828125,4355.68994140625,4457.89013671875,0],["2000-03-31",4550.2099609375,4606.47998046875,4381.3798828125,4572.830078125,0],["2000-04-03",4494.89013671875,4572.83984375,4193.10009765625,4223.68017578125,0],["2000-04-04",4283.4501953125,4283.4501953125,3649.110107421875,4148.89013671875,0],["2000-04-05",4025.89990234375,4286.8798828125,4009.090087890625,4169.22021484375,0],["2000-04-06",4266.7998046875,4324.08984375,4196.509765625,4267.56005859375,0],["2000-04-07",4354.1298828125,4446.4501953125,4323.18017578125,4446.4501953125,0],["2000-04-10",4475.2001953125,4475.2001953125,4188.169921875,4188.2001953125,0],["2000-04-11",4094.610107421875,4182.9599609375,4009.52001953125,4055.89990234375,0],["2000-04-12",4050.320068359375,4077.919921875,3769.169921875,3769.6298828125,0],["2000-04-13",3839.56005859375,3914.679931640625,3676.669921875,3676.780029296875,0],["2000-04-14",3597.43994140625,3615.639892578125,3265.97998046875,3321.2900390625,0],["2000-04-17",3232.93994140625,3539.77001953125,3227.0400390625,3539.159912109375,0],["2000-04-18",3596.14990234375,3794.969970703125,3563.830078125,3793.570068359375,0],["2000-04-19",3832.64990234375,3851.56005859375,3698.330078125,3706.409912109375,0],["2000-04-20",3735.080078125,3751.330078125,3599.679931640625,3643.8798828125,0],["2000-04-24",3466.68994140625,3496.820068359375,3345.25,3482.47998046875,0],["2000-04-25",3592.72998046875,3711.570068359375,3583.919921875,3711.22998046875,0],["2000-04-26",3728.989990234375,3777.080078125,3629.360107421875,3630.090087890625,0],["2000-04-27",3519.1298828125,3774.110107421875,3513.760009765625,3774.030029296875,0],["2000-04-28",3830.610107421875,3873.85009765625,3810.06005859375,3860.659912109375,0],["2000-05-01",3930.179931640625,3982.3798828125,3899.7099609375,3958.080078125,0],["2000-05-02",3927.919921875,3948.6298828125,3784.5400390625,3785.449951171875,0],["2000-05-03",3755.300048828125,3759.2099609375,3592.7900390625,3707.31005859375,0],["2000-05-04",3723.27001953125,3762.469970703125,3679.429931640625,3720.239990234375,0],["2000-05-05",3694.280029296875,3818.39990234375,3694.280029296875,3816.820068359375,0],["2000-05-08",3758.4599609375,3765.219970703125,3669.110107421875,3669.3798828125,0],["2000-05-09",3704.85009765625,3708.739990234375,3540.820068359375,3585.010009765625,0],["2000-05-10",3525.02001953125,3531.47998046875,3367.06005859375,3384.72998046875,0],["2000-05-11",3450.06005859375,3502.530029296875,3389.8701171875,3499.580078125,0],["2000-05-12",3546.239990234375,3619.68994140625,3523.199951171875,3529.06005859375,0],["2000-05-15",3533.2099609375,3607.77001953125,3445.1298828125,3607.64990234375,0],["2000-05-16",3674.889892578125,3729.1201171875,3626.989990234375,3717.570068359375,0],["2000-05-17",3649.5400390625,3690.820068359375,3616.27001953125,3644.9599609375,0],["2000-05-18",3660.239990234375,3663.840087890625,3538.7099609375,3538.7099609375,0],["2000-05-19",3480.6298828125,3506.179931640625,3381.72998046875,3390.39990234375,0],["2000-05-22",3390.949951171875,3390.949951171875,3172.64990234375,3364.2099609375,0],["2000-05-23",3346.659912109375,3389.60009765625,3163.969970703125,3164.550048828125,0],["2000-05-24",3155.139892578125,3276.18994140625,3042.659912109375,3270.610107421875,0],["2000-05-25",3308.510009765625,3365.840087890625,3194.590087890625,3205.35009765625,0],["2000-05-26",3215.280029296875,3256.6298828125,3150.780029296875,3205.110107421875,0],["2000-05-30",3286.5400390625,3460.239990234375,3286.5400390625,3459.47998046875,0],["2000-05-31",3428.25,3501.510009765625,3399.6201171875,3400.909912109375,0],["2000-06-01",3471.949951171875,3583.27001953125,3459.85009765625,3582.5,0],["2000-06-02",3728.949951171875,3814.5,3728.949951171875,3813.3798828125,0],["2000-06-05",3773.239990234375,3875.659912109375,3765.60009765625,3821.760009765625,0],["2000-06-06",3825.97998046875,3884.010009765625,3749.179931640625,3756.3701171875,0],["2000-06-07",3766.550048828125,3839.3701171875,3725.8701171875,3839.260009765625,0],["2000-06-08",3886.0400390625,3890.02001953125,3797.409912109375,3825.56005859375,0],["2000-06-09",3892.75,3893.669921875,3847.7099609375,3874.840087890625,0],["2000-06-12",3892.050048828125,3892.050048828125,3767.8798828125,3767.909912109375,0],["2000-06-13",3743.909912109375,3851.429931640625,3695.35009765625,3851.06005859375,0],["2000-06-14",3875.0400390625,3883.340087890625,3797.0,3797.409912109375,0],["2000-06-15",3802.18994140625,3849.93994140625,3763.739990234375,3845.739990234375,0],["2000-06-16",3877.070068359375,3883.14990234375,3822.340087890625,3860.56005859375,0],["2000-06-19",3818.64990234375,3990.7900390625,3818.64990234375,3989.830078125,0],["2000-06-20",4003.090087890625,4050.580078125,3982.22998046875,4013.360107421875,0],["2000-06-21",3965.3701171875,4073.159912109375,3961.300048828125,4064.010009765625,0],["2000-06-22",4073.72998046875,4073.72998046875,3936.840087890625,3936.840087890625,0],["2000-06-23",3950.050048828125,3957.679931640625,3830.22998046875,3845.340087890625,0],["2000-06-26",3884.64990234375,3935.1201171875,3852.409912109375,3912.1201171875,0],["2000-06-27",3904.39990234375,3945.75,3858.949951171875,3858.9599609375,0],["2000-06-28",3877.77001953125,3974.47998046875,3872.169921875,3940.340087890625,0],["2000-06-29",3900.2900390625,3929.10009765625,3838.85009765625,3877.22998046875,0],["2000-06-30",3889.510009765625,3967.489990234375,3889.330078125,3966.110107421875,0],["2000-07-03",3950.590087890625,3995.85009765625,3942.929931640625,3991.929931640625,0],["2000-07-05",3949.760009765625,3950.18994140625,3859.199951171875,3863.10009765625,0],["2000-07-06",3872.909912109375,3961.10009765625,3820.340087890625,3960.570068359375,0],["2000-07-07",3978.3798828125,4054.050048828125,3960.81005859375,4023.199951171875,0],["2000-07-10",3993.6201171875,4028.5400390625,3976.199951171875,3980.2900390625,0],["2000-07-11",3970.419921875,4029.300048828125,3936.75,3956.419921875,0],["2000-07-12",4024.590087890625,4103.64990234375,4001.72998046875,4099.58984375,0],["2000-07-13",4128.81005859375,4193.240234375,4111.16015625,4174.85986328125,0],["2000-07-14",4221.7998046875,4252.22021484375,4174.60009765625,4246.18017578125,0],["2000-07-17",4243.5498046875,4289.06005859375,4215.85986328125,4274.669921875,0],["2000-07-18",4233.490234375,4237.85009765625,4161.89013671875,4177.169921875,0],["2000-07-19",4154.3701171875,4159.39013671875,4047.429931640625,4055.6298828125,0],["2000-07-20",4106.6298828125,4184.56005859375,4106.6298828125,4184.56005859375,0],["2000-07-21",4154.0,4163.33984375,4093.760009765625,4094.449951171875,0],["2000-07-24",4109.64990234375,4125.7998046875,3976.510009765625,3981.570068359375,0],["2000-07-25",4015.409912109375,4034.800048828125,3955.360107421875,4029.570068359375,0],["2000-07-26",3998.030029296875,4002.699951171875,3906.550048828125,3987.719970703125,0],["2000-07-27",3938.139892578125,3954.9599609375,3841.6201171875,3842.22998046875,0],["2000-07-28",3855.10009765625,3867.800048828125,3642.280029296875,3663.0,0],["2000-07-31",3692.429931640625,3767.889892578125,3615.7900390625,3766.989990234375,0],["2000-08-01",3760.949951171875,3766.919921875,3682.449951171875,3685.52001953125,0],["2000-08-02",3684.1201171875,3753.949951171875,3651.81005859375,3658.4599609375,0],["2000-08-03",3554.679931640625,3761.070068359375,3521.139892578125,3759.8798828125,0],["2000-08-04",3812.31005859375,3846.97998046875,3751.219970703125,3787.360107421875,0],["2000-08-07",3819.3798828125,3870.260009765625,3795.610107421875,3862.989990234375,0],["2000-08-08",3850.8701171875,3893.050048828125,3839.580078125,3848.550048828125,0],["2000-08-09",3915.260009765625,3936.4599609375,3849.77001953125,3853.5,0],["2000-08-10",3843.580078125,3847.2900390625,3759.989990234375,3759.989990234375,0],["2000-08-11",3741.6201171875,3789.97998046875,3686.860107421875,3789.469970703125,0],["2000-08-14",3804.68994140625,3850.27001953125,3767.3701171875,3849.68994140625,0],["2000-08-15",3846.830078125,3888.919921875,3831.9599609375,3851.659912109375,0],["2000-08-16",3878.580078125,3914.840087890625,3844.169921875,3861.199951171875,0],["2000-08-17",3858.8798828125,3947.050048828125,3857.75,3940.8701171875,0],["2000-08-18",3958.699951171875,3980.260009765625,3925.949951171875,3930.340087890625,0],["2000-08-21",3966.22998046875,3985.6201171875,3917.93994140625,3953.14990234375,0],["2000-08-22",3970.159912109375,4011.14990234375,3957.85009765625,3958.2099609375,0],["2000-08-23",3935.510009765625,4011.760009765625,3902.110107421875,4011.010009765625,0],["2000-08-24",4020.989990234375,4055.43994140625,4004.77001953125,4053.280029296875,0],["2000-08-25",4049.840087890625,4083.1201171875,4025.590087890625,4042.679931640625,0],["2000-08-28",4049.179931640625,4097.330078125,4048.010009765625,4070.590087890625,0],["2000-08-29",4074.2099609375,4093.8798828125,4056.260009765625,4082.169921875,0],["2000-08-30",4076.5,4115.990234375,4065.820068359375,4103.81005859375,0],["2000-08-31",4127.18994140625,4208.72998046875,4127.18994140625,4206.35009765625,0],["2000-09-01",4252.14990234375,4259.8701171875,4192.89013671875,4234.330078125,0],["2000-09-05",4205.93994140625,4206.509765625,4143.18017578125,4143.18017578125,0],["2000-09-06",4136.83984375,4136.83984375,4013.340087890625,4013.340087890625,0],["2000-09-07",4047.02001953125,4105.5400390625,4035.1201171875,4098.35009765625,0],["2000-09-08",4081.9599609375,4081.9599609375,3977.469970703125,3978.409912109375,0],["2000-09-11",3961.159912109375,4008.4599609375,3880.68994140625,3896.35009765625,0],["2000-09-12",3925.419921875,3958.360107421875,3834.340087890625,3849.510009765625,0],["2000-09-13",3794.919921875,3895.81005859375,3794.2900390625,3893.889892578125,0],["2000-09-14",3963.10009765625,3984.330078125,3897.179931640625,3913.860107421875,0],["2000-09-15",3905.090087890625,3905.090087890625,3806.8798828125,3835.22998046875,0],["2000-09-18",3838.6298828125,3862.320068359375,3702.5400390625,3726.52001953125,0],["2000-09-19",3766.0400390625,3865.85009765625,3740.64990234375,3865.639892578125,0],["2000-09-20",3863.080078125,3913.8701171875,3795.080078125,3897.43994140625,0],["2000-09-21",3864.60009765625,3892.39990234375,3813.1201171875,3828.8701171875,0],["2000-09-22",3616.159912109375,3803.760009765625,3614.659912109375,3803.760009765625,0],["2000-09-25",3852.530029296875,3868.110107421875,3737.5,3741.219970703125,0],["2000-09-26",3762.64990234375,3795.7900390625,3677.72998046875,3689.10009765625,0],["2000-09-27",3740.6201171875,3750.610107421875,3622.659912109375,3656.300048828125,0],["2000-09-28",3638.93994140625,3778.3798828125,3626.550048828125,3778.320068359375,0],["2000-09-29",3749.27001953125,3751.330078125,3670.31005859375,3672.820068359375,0],["2000-10-02",3714.47998046875,3714.47998046875,3559.840087890625,3568.89990234375,0],["2000-10-03",3624.929931640625,3639.2900390625,3454.64990234375,3455.830078125,0],["2000-10-04",3440.60009765625,3532.429931640625,3382.530029296875,3523.10009765625,0],["2000-10-05",3499.9599609375,3549.010009765625,3459.580078125,3472.10009765625,0],["2000-10-06",3477.699951171875,3505.81005859375,3314.909912109375,3361.010009765625,0],["2000-10-09",3352.14990234375,3376.919921875,3233.18994140625,3355.56005859375,0],["2000-10-10",3326.889892578125,3383.39990234375,3229.010009765625,3240.5400390625,0],["2000-10-11",3152.330078125,3258.239990234375,3103.530029296875,3168.489990234375,0],["2000-10-12",3241.260009765625,3249.110107421875,3071.25,3074.679931640625,0],["2000-10-13",3054.550048828125,3316.969970703125,3054.550048828125,3316.77001953125,0],["2000-10-16",3315.47998046875,3339.85009765625,3262.3701171875,3290.280029296875,0],["2000-10-17",3335.39990234375,3348.610107421875,3173.679931640625,3213.9599609375,0],["2000-10-18",3106.949951171875,3257.81005859375,3026.110107421875,3171.56005859375,0],["2000-10-19",3330.25,3423.449951171875,3314.889892578125,3418.60009765625,0],["2000-10-20",3402.9599609375,3535.110107421875,3401.8798828125,3483.139892578125,0],["2000-10-23",3483.3798828125,3523.68994140625,3432.43994140625,3468.68994140625,0],["2000-10-24",3495.449951171875,3526.7099609375,3401.050048828125,3419.7900390625,0],["2000-10-25",3347.239990234375,3376.330078125,3210.739990234375,3229.570068359375,0],["2000-10-26",3245.39990234375,3286.2900390625,3081.360107421875,3272.179931640625,0],["2000-10-27",3320.68994140625,3362.260009765625,3231.6298828125,3278.360107421875,0],["2000-10-30",3243.8798828125,3279.719970703125,3149.239990234375,3191.39990234375,0],["2000-10-31",3223.43994140625,3379.080078125,3223.43994140625,3369.6298828125,0],["2000-11-01",3316.510009765625,3396.719970703125,3289.4599609375,3333.389892578125,0],["2000-11-02",3387.280029296875,3433.159912109375,3370.02001953125,3429.02001953125,0],["2000-11-03",3447.320068359375,3468.590087890625,3401.77001953125,3451.580078125,0],["2000-11-06",3469.35009765625,3480.010009765625,3412.97998046875,3416.2099609375,0],["2000-11-07",3399.280029296875,3435.1298828125,3360.260009765625,3415.7900390625,0],["2000-11-08",3426.2900390625,3429.1201171875,3231.280029296875,3231.699951171875,0],["2000-11-09",3174.89990234375,3230.0,3087.06005859375,3200.35009765625,0],["2000-11-10",3122.110107421875,3141.35009765625,3028.919921875,3028.989990234375,0],["2000-11-13",2956.090087890625,3063.31005859375,2859.389892578125,2966.719970703125,0],["2000-11-14",3069.81005859375,3145.300048828125,3059.8798828125,3138.27001953125,0],["2000-11-15",3137.610107421875,3208.949951171875,3104.570068359375,3165.489990234375,0],["2000-11-16",3121.800048828125,3175.6298828125,3031.760009765625,3031.8798828125,0],["2000-11-17",3044.449951171875,3090.969970703125,2967.169921875,3027.18994140625,0],["2000-11-20",2943.110107421875,2949.5,2860.489990234375,2875.639892578125,0],["2000-11-21",2892.030029296875,2921.800048828125,2845.169921875,2871.449951171875,0],["2000-11-22",2828.139892578125,2872.639892578125,2754.139892578125,2755.340087890625,0],["2000-11-24",2823.47998046875,2904.4599609375,2820.909912109375,2904.3798828125,0],["2000-11-27",2979.929931640625,2998.75,2874.7099609375,2880.489990234375,0],["2000-11-28",2873.72998046875,2891.39990234375,2734.4599609375,2734.97998046875,0],["2000-11-29",2748.179931640625,2770.179931640625,2642.889892578125,2706.929931640625,0],["2000-11-30",2599.0400390625,2641.75,2523.0400390625,2597.929931640625,0],["2000-12-01",2644.090087890625,2749.06005859375,2604.27001953125,2645.2900390625,0],["2000-12-04",2662.56005859375,2671.179931640625,2567.179931640625,2615.75,0],["2000-12-05",2702.719970703125,2889.800048828125,2694.409912109375,2889.800048828125,0],["2000-12-06",2878.8701171875,2916.199951171875,2781.239990234375,2796.5,0],["2000-12-07",2748.2900390625,2794.530029296875,2707.9599609375,2752.659912109375,0],["2000-12-08",2857.929931640625,2929.949951171875,2844.929931640625,2917.429931640625,0],["2000-12-11",2936.60009765625,3028.75,2901.47998046875,3015.10009765625,0],["2000-12-12",2994.06005859375,3002.530029296875,2930.989990234375,2931.77001953125,0],["2000-12-13",2996.570068359375,3001.719970703125,2814.1298828125,2822.77001953125,0],["2000-12-14",2820.47998046875,2847.3701171875,2727.260009765625,2728.510009765625,0],["2000-12-15",2688.659912109375,2697.929931640625,2596.030029296875,2653.27001953125,0],["2000-12-18",2698.719970703125,2726.199951171875,2597.469970703125,2624.52001953125,0],["2000-12-19",2617.06005859375,2696.610107421875,2509.760009765625,2511.7099609375,0],["2000-12-20",2410.9599609375,2432.830078125,2312.510009765625,2332.780029296875,0],["2000-12-21",2310.2099609375,2423.7099609375,2288.159912109375,2340.1201171875,0],["2000-12-22",2397.669921875,2517.929931640625,2397.669921875,2517.02001953125,0],["2000-12-26",2518.2900390625,2548.75,2436.18994140625,2493.52001953125,0],["2000-12-27",2471.330078125,2539.52001953125,2450.219970703125,2539.35009765625,0],["2000-12-28",2517.89990234375,2571.52001953125,2514.56005859375,2557.760009765625,0],["2000-12-29",2552.679931640625,2577.02001953125,2456.5400390625,2470.52001953125,0],["2001-01-02",2474.159912109375,2474.159912109375,2273.070068359375,2291.860107421875,0],["2001-01-03",2254.56005859375,2618.030029296875,2251.7099609375,2616.68994140625,0],["2001-01-04",2593.9599609375,2644.800048828125,2549.830078125,2566.830078125,0],["2001-01-05",2573.110107421875,2574.6201171875,2395.389892578125,2407.64990234375,0],["2001-01-08",2388.719970703125,2397.06005859375,2299.64990234375,2395.919921875,0],["2001-01-09",2424.68994140625,2474.159912109375,2406.080078125,2441.300048828125,0],["2001-01-10",2392.7099609375,2525.280029296875,2376.489990234375,2524.179931640625,0],["2001-01-11",2495.590087890625,2661.929931640625,2495.010009765625,2640.570068359375,0],["2001-01-12",2639.56005859375,2699.8701171875,2589.6298828125,2626.5,0],["2001-01-16",2631.489990234375,2638.219970703125,2576.949951171875,2618.550048828125,0],["2001-01-17",2710.530029296875,2756.6298828125,2668.47998046875,2682.780029296875,0],["2001-01-18",2696.739990234375,2769.97998046875,2661.260009765625,2768.489990234375,0],["2001-01-19",2838.360107421875,2841.25,2752.06005859375,2770.3798828125,0],["2001-01-22",2759.10009765625,2789.6298828125,2722.9599609375,2757.909912109375,0],["2001-01-23",2759.260009765625,2845.389892578125,2736.280029296875,2840.389892578125,0],["2001-01-24",2850.739990234375,2892.360107421875,2828.320068359375,2859.14990234375,0],["2001-01-25",2836.35009765625,2849.56005859375,2753.3701171875,2754.280029296875,0],["2001-01-26",2705.389892578125,2785.6201171875,2686.64990234375,2781.300048828125,0],["2001-01-29",2757.2900390625,2840.02001953125,2742.5,2838.340087890625,0],["2001-01-30",2845.010009765625,2861.7099609375,2817.1298828125,2838.35009765625,0],["2001-01-31",2848.110107421875,2872.469970703125,2772.35009765625,2772.72998046875,0],["2001-02-01",2771.570068359375,2796.889892578125,2742.43994140625,2782.7900390625,0],["2001-02-02",2782.929931640625,2791.580078125,2660.110107421875,2660.5,0],["2001-02-05",2639.64990234375,2656.02001953125,2596.72998046875,2643.2099609375,0],["2001-02-06",2641.909912109375,2705.590087890625,2640.22998046875,2664.489990234375,0],["2001-02-07",2615.93994140625,2636.070068359375,2554.760009765625,2607.820068359375,0],["2001-02-08",2625.780029296875,2651.840087890625,2562.02001953125,2562.06005859375,0],["2001-02-09",2542.239990234375,2542.6201171875,2455.8701171875,2470.969970703125,0],["2001-02-12",2458.64990234375,2508.27001953125,2435.360107421875,2489.659912109375,0],["2001-02-13",2510.840087890625,2554.64990234375,2427.469970703125,2427.719970703125,0],["2001-02-14",2437.679931640625,2493.110107421875,2388.39990234375,2491.39990234375,0],["2001-02-15",2536.6298828125,2593.090087890625,2536.6298828125,2552.909912109375,0],["2001-02-16",2444.60009765625,2457.64990234375,2397.429931640625,2425.3798828125,0],["2001-02-20",2439.570068359375,2442.989990234375,2317.77001953125,2318.35009765625,0],["2001-02-21",2281.7900390625,2353.510009765625,2257.14990234375,2268.93994140625,0],["2001-02-22",2272.1298828125,2291.68994140625,2185.909912109375,2244.9599609375,0],["2001-02-23",2221.27001953125,2264.679931640625,2156.2900390625,2262.510009765625,0],["2001-02-26",2287.8798828125,2309.72998046875,2238.639892578125,2308.5,0],["2001-02-27",2286.639892578125,2300.179931640625,2206.719970703125,2207.820068359375,0],["2001-02-28",2223.8798828125,2238.06005859375,2127.5,2151.830078125,0],["2001-03-01",2126.300048828125,2184.409912109375,2071.030029296875,2183.3701171875,0],["2001-03-02",2111.22998046875,2197.85009765625,2091.550048828125,2117.6298828125,0],["2001-03-05",2142.75,2163.090087890625,2127.9599609375,2142.919921875,0],["2001-03-06",2204.300048828125,2243.780029296875,2202.699951171875,2204.429931640625,0],["2001-03-07",2241.22998046875,2243.75,2201.409912109375,2223.919921875,0],["2001-03-08",2211.300048828125,2219.8701171875,2161.409912109375,2168.72998046875,0],["2001-03-09",2124.110107421875,2124.110107421875,2041.780029296875,2052.780029296875,0],["2001-03-12",2001.6800537109375,2004.0899658203125,1922.780029296875,1923.3800048828125,0],["2001-03-13",1948.699951171875,2015.3499755859375,1932.6300048828125,2014.780029296875,0],["2001-03-14",1948.56005859375,2028.530029296875,1933.4000244140625,1972.0899658203125,0],["2001-03-15",2023.7900390625,2030.72998046875,1939.3800048828125,1940.7099609375,0],["2001-03-16",1914.5799560546875,1940.7099609375,1877.68994140625,1890.9100341796875,0],["2001-03-19",1901.449951171875,1953.0799560546875,1867.5799560546875,1951.1800537109375,0],["2001-03-20",1964.449951171875,1974.1400146484375,1857.4100341796875,1857.43994140625,0],["2001-03-21",1862.739990234375,1896.2099609375,1820.75,1830.22998046875,0],["2001-03-22",1845.3399658203125,1898.0999755859375,1794.2099609375,1897.699951171875,0],["2001-03-23",1938.9100341796875,1952.9200439453125,1891.989990234375,1928.6800537109375,0],["2001-03-26",1957.7099609375,1960.6800537109375,1909.4200439453125,1918.489990234375,0],["2001-03-27",1922.699951171875,1979.75,1907.1600341796875,1972.22998046875,0],["2001-03-28",1925.300048828125,1925.300048828125,1852.9599609375,1854.1300048828125,0],["2001-03-29",1838.43994140625,1876.739990234375,1802.760009765625,1820.5699462890625,0],["2001-03-30",1830.4200439453125,1855.5799560546875,1794.300048828125,1840.260009765625,0],["2001-04-02",1835.219970703125,1852.489990234375,1769.6600341796875,1782.969970703125,0],["2001-04-03",1758.1800537109375,1759.010009765625,1660.9200439453125,1673.0,0],["2001-04-04",1668.3699951171875,1698.2099609375,1619.5799560546875,1638.800048828125,0],["2001-04-05",1709.9100341796875,1785.72998046875,1706.0999755859375,1785.0,0],["2001-04-06",1756.1099853515625,1756.1099853515625,1700.199951171875,1720.3599853515625,0],["2001-04-09",1739.6600341796875,1757.3800048828125,1710.760009765625,1745.7099609375,0],["2001-04-10",1771.6800537109375,1868.0999755859375,1771.6800537109375,1852.030029296875,0],["2001-04-11",1929.9300537109375,1948.0799560546875,1884.949951171875,1898.949951171875,0],["2001-04-12",1881.18994140625,1961.5699462890625,1868.760009765625,1961.4300537109375,0],["2001-04-16",1934.699951171875,1946.9200439453125,1891.8800048828125,1909.5699462890625,0],["2001-04-17",1872.3499755859375,1941.5699462890625,1869.3399658203125,1923.219970703125,0],["2001-04-18",2005.06005859375,2129.31005859375,1995.9100341796875,2079.43994140625,0],["2001-04-19",2100.8798828125,2182.139892578125,2082.239990234375,2182.139892578125,0],["2001-04-20",2171.89990234375,2202.860107421875,2135.320068359375,2163.409912109375,0],["2001-04-23",2118.360107421875,2118.77001953125,2046.8399658203125,2059.320068359375,0],["2001-04-24",2055.320068359375,2095.889892578125,2012.3699951171875,2016.6099853515625,0],["2001-04-25",2013.4200439453125,2066.969970703125,2000.8299560546875,2059.800048828125,0],["2001-04-26",2086.0400390625,2095.830078125,2032.3800048828125,2034.8800048828125,0],["2001-04-27",2070.239990234375,2082.639892578125,2046.7099609375,2075.679931640625,0],["2001-04-30",2113.110107421875,2159.080078125,2097.580078125,2116.239990234375,0],["2001-05-01",2116.239990234375,2168.419921875,2088.610107421875,2168.239990234375,0],["2001-05-02",2205.25,2232.659912109375,2175.1298828125,2220.60009765625,0],["2001-05-03",2183.070068359375,2183.070068359375,2129.070068359375,2146.199951171875,0],["2001-05-04",2102.610107421875,2191.929931640625,2089.22998046875,2191.530029296875,0],["2001-05-07",2194.0400390625,2215.3701171875,2166.510009765625,2173.570068359375,0],["2001-05-08",2209.010009765625,2210.449951171875,2165.3701171875,2198.77001953125,0],["2001-05-09",2162.300048828125,2189.030029296875,2141.429931640625,2156.6298828125,0],["2001-05-10",2195.52001953125,2197.030029296875,2128.68994140625,2128.860107421875,0],["2001-05-11",2130.739990234375,2140.3701171875,2097.360107421875,2107.429931640625,0],["2001-05-14",2105.360107421875,2105.3798828125,2052.409912109375,2081.919921875,0],["2001-05-15",2086.97998046875,2125.320068359375,2077.5,2085.580078125,0],["2001-05-16",2067.60009765625,2171.219970703125,2057.989990234375,2166.43994140625,0],["2001-05-17",2170.010009765625,2216.360107421875,2167.719970703125,2193.679931640625,0],["2001-05-18",2182.56005859375,2205.64990234375,2172.47998046875,2198.8798828125,0],["2001-05-21",2201.449951171875,2305.72998046875,2198.139892578125,2305.590087890625,0],["2001-05-22",2319.179931640625,2328.050048828125,2291.909912109375,2313.85009765625,0],["2001-05-23",2299.75,2299.75,2243.4599609375,2243.47998046875,0],["2001-05-24",2250.0400390625,2282.18994140625,2226.260009765625,2282.02001953125,0],["2001-05-25",2281.179931640625,2282.429931640625,2242.860107421875,2251.030029296875,0],["2001-05-29",2239.919921875,2239.919921875,2170.580078125,2175.5400390625,0],["2001-05-30",2136.949951171875,2137.669921875,2077.97998046875,2084.5,0],["2001-05-31",2092.530029296875,2140.070068359375,2092.47998046875,2110.489990234375,0],["2001-06-01",2131.1201171875,2157.800048828125,2101.260009765625,2149.43994140625,0],["2001-06-04",2164.699951171875,2174.159912109375,2136.6298828125,2155.929931640625,0],["2001-06-05",2167.31005859375,2244.22998046875,2167.239990234375,2233.659912109375,0],["2001-06-06",2239.860107421875,2249.719970703125,2204.8798828125,2217.72998046875,0],["2001-06-07",2208.030029296875,2264.580078125,2205.85009765625,2264.0,0],["2001-06-08",2263.75,2263.75,2202.27001953125,2215.10009765625,0],["2001-06-11",2205.409912109375,2205.409912109375,2150.75,2170.780029296875,0],["2001-06-12",2133.56005859375,2184.199951171875,2105.260009765625,2169.949951171875,0],["2001-06-13",2175.6201171875,2187.159912109375,2121.3798828125,2121.659912109375,0],["2001-06-14",2100.739990234375,2101.050048828125,2043.3599853515625,2044.0699462890625,0],["2001-06-15",2017.800048828125,2048.320068359375,1992.3900146484375,2028.4300537109375,0],["2001-06-18",2035.3399658203125,2046.6300048828125,1987.1700439453125,1988.6300048828125,0],["2001-06-19",2046.0400390625,2057.18994140625,1978.25,1992.6600341796875,0],["2001-06-20",1974.1099853515625,2032.6700439453125,1973.699951171875,2031.239990234375,0],["2001-06-21",2026.300048828125,2077.429931640625,2014.3299560546875,2058.760009765625,0],["2001-06-22",2062.0,2074.830078125,2028.0699462890625,2034.8399658203125,0],["2001-06-25",2054.340087890625,2060.06005859375,2026.4000244140625,2050.8701171875,0],["2001-06-26",2022.8599853515625,2068.14990234375,2017.3399658203125,2064.6201171875,0],["2001-06-27",2068.2900390625,2084.39990234375,2048.8798828125,2074.739990234375,0],["2001-06-28",2096.8798828125,2157.320068359375,2096.8798828125,2125.4599609375,0],["2001-06-29",2129.889892578125,2180.110107421875,2118.110107421875,2160.5400390625,0],["2001-07-02",2156.760009765625,2181.050048828125,2140.64990234375,2148.719970703125,0],["2001-07-03",2137.10009765625,2148.179931640625,2123.75,2140.800048828125,0],["2001-07-05",2122.889892578125,2130.9599609375,2079.830078125,2080.110107421875,0],["2001-07-06",2060.72998046875,2060.72998046875,2001.8199462890625,2004.1600341796875,0],["2001-07-09",2010.969970703125,2038.1700439453125,2000.0799560546875,2026.7099609375,0],["2001-07-10",2043.6099853515625,2045.1199951171875,1960.1500244140625,1962.7900390625,0],["2001-07-11",1954.719970703125,1975.7900390625,1934.6700439453125,1972.0400390625,0],["2001-07-12",2033.219970703125,2080.1298828125,2031.8399658203125,2075.739990234375,0],["2001-07-13",2068.219970703125,2105.14990234375,2055.56005859375,2084.7900390625,0],["2001-07-16",2078.530029296875,2091.679931640625,2025.4100341796875,2029.1199951171875,0],["2001-07-17",2017.469970703125,2067.43994140625,2006.800048828125,2067.320068359375,0],["2001-07-18",2035.0899658203125,2056.06005859375,2003.949951171875,2016.1700439453125,0],["2001-07-19",2042.3199462890625,2079.330078125,2027.1099853515625,2046.5899658203125,0],["2001-07-20",2015.22998046875,2035.52001953125,2009.56005859375,2029.3699951171875,0],["2001-07-23",2043.8399658203125,2047.8499755859375,1987.510009765625,1988.56005859375,0],["2001-07-24",1980.3699951171875,1994.030029296875,1939.280029296875,1959.239990234375,0],["2001-07-25",1962.6800537109375,1984.97998046875,1942.5799560546875,1984.3199462890625,0],["2001-07-26",1980.030029296875,2025.8800048828125,1963.2099609375,2022.9599609375,0],["2001-07-27",2020.5799560546875,2039.1500244140625,2009.93994140625,2029.0699462890625,0],["2001-07-30",2034.1099853515625,2039.010009765625,2009.93994140625,2017.8399658203125,0],["2001-07-31",2023.969970703125,2057.10009765625,2014.06005859375,2027.1300048828125,0],["2001-08-01",2051.56005859375,2078.360107421875,2045.1300048828125,2068.3798828125,0],["2001-08-02",2092.52001953125,2103.159912109375,2061.75,2087.3798828125,0],["2001-08-03",2079.14990234375,2079.14990234375,2047.6199951171875,2066.330078125,0],["2001-08-06",2047.8599853515625,2053.60009765625,2032.510009765625,2034.260009765625,0],["2001-08-07",2026.8399658203125,2043.47998046875,2013.75,2027.7900390625,0],["2001-08-08",2015.75,2038.6400146484375,1958.6700439453125,1966.3599853515625,0],["2001-08-09",1962.47998046875,1971.6099853515625,1941.239990234375,1963.3199462890625,0],["2001-08-10",1957.3399658203125,1967.030029296875,1915.989990234375,1956.469970703125,0],["2001-08-13",1963.0400390625,1986.3299560546875,1951.4599609375,1982.25,0],["2001-08-14",1990.8299560546875,1998.5899658203125,1961.530029296875,1964.530029296875,0],["2001-08-15",1964.199951171875,1975.1800537109375,1918.739990234375,1918.8900146484375,0],["2001-08-16",1899.9000244140625,1930.4599609375,1879.0699462890625,1930.3199462890625,0],["2001-08-17",1895.4200439453125,1903.72998046875,1862.760009765625,1867.010009765625,0],["2001-08-20",1866.2900390625,1881.6199951171875,1854.9599609375,1881.3499755859375,0],["2001-08-21",1883.43994140625,1893.3900146484375,1831.280029296875,1831.300048828125,0],["2001-08-22",1851.75,1860.02001953125,1817.699951171875,1860.010009765625,0],["2001-08-23",1857.52001953125,1883.47998046875,1842.510009765625,1842.969970703125,0],["2001-08-24",1863.3199462890625,1916.8299560546875,1857.72998046875,1916.800048828125,0],["2001-08-27",1912.699951171875,1933.93994140625,1897.6300048828125,1912.4100341796875,0],["2001-08-28",1912.6700439453125,1916.280029296875,1864.719970703125,1864.97998046875,0],["2001-08-29",1875.43994140625,1879.760009765625,1833.6500244140625,1843.1700439453125,0],["2001-08-30",1817.18994140625,1833.2900390625,1777.1099853515625,1791.6800537109375,0],["2001-08-31",1784.260009765625,1817.719970703125,1782.0999755859375,1805.4300537109375,0],["2001-09-04",1802.2900390625,1836.18994140625,1770.760009765625,1770.780029296875,0],["2001-09-05",1771.75,1782.5,1715.8599853515625,1759.010009765625,0],["2001-09-06",1736.199951171875,1753.8299560546875,1702.9200439453125,1705.6400146484375,0],["2001-09-07",1694.02001953125,1724.5699462890625,1676.4200439453125,1687.699951171875,0],["2001-09-10",1673.780029296875,1702.1199951171875,1669.93994140625,1695.3800048828125,0],["2001-09-17",1613.8299560546875,1629.0999755859375,1579.280029296875,1579.550048828125,0],["2001-09-18",1591.77001953125,1605.06005859375,1548.8499755859375,1555.0799560546875,0],["2001-09-19",1560.52001953125,1568.219970703125,1451.31005859375,1527.800048828125,0],["2001-09-20",1494.93994140625,1513.239990234375,1467.0999755859375,1470.9300537109375,0],["2001-09-21",1395.7900390625,1454.0400390625,1387.06005859375,1423.18994140625,0],["2001-09-24",1459.469970703125,1507.510009765625,1459.469970703125,1499.4000244140625,0],["2001-09-25",1505.52001953125,1528.3299560546875,1480.68994140625,1501.6400146484375,0],["2001-09-26",1514.760009765625,1516.1199951171875,1458.3399658203125,1464.0400390625,0],["2001-09-27",1456.800048828125,1465.699951171875,1418.1500244140625,1460.7099609375,0],["2001-09-28",1472.56005859375,1499.5799560546875,1466.780029296875,1498.800048828125,0],["2001-10-01",1491.449951171875,1491.449951171875,1458.4100341796875,1480.4599609375,0],["2001-10-02",1479.010009765625,1504.239990234375,1473.1300048828125,1492.3299560546875,0],["2001-10-03",1479.27001953125,1595.47998046875,1473.219970703125,1580.81005859375,0],["2001-10-04",1602.5999755859375,1641.56005859375,1581.0799560546875,1597.31005859375,0],["2001-10-05",1586.4000244140625,1608.760009765625,1548.81005859375,1605.300048828125,0],["2001-10-08",1582.9300537109375,1621.1099853515625,1574.6500244140625,1605.949951171875,0],["2001-10-09",1604.1099853515625,1607.199951171875,1565.969970703125,1570.18994140625,0],["2001-10-10",1563.9599609375,1626.989990234375,1558.81005859375,1626.260009765625,0],["2001-10-11",1649.550048828125,1701.47998046875,1649.550048828125,1701.469970703125,0],["2001-10-12",1690.2099609375,1707.4300537109375,1651.239990234375,1703.4000244140625,0],["2001-10-15",1684.0400390625,1698.239990234375,1663.780029296875,1696.31005859375,0],["2001-10-16",1704.75,1722.8499755859375,1690.5400390625,1722.0699462890625,0],["2001-10-17",1752.93994140625,1754.010009765625,1646.3399658203125,1646.3399658203125,0],["2001-10-18",1648.68994140625,1668.0,1634.719970703125,1652.719970703125,0],["2001-10-19",1644.489990234375,1675.199951171875,1628.239990234375,1671.31005859375,0],["2001-10-22",1666.0799560546875,1708.0899658203125,1660.219970703125,1708.0799560546875,0],["2001-10-23",1720.5400390625,1739.469970703125,1695.219970703125,1704.43994140625,0],["2001-10-24",1707.52001953125,1736.1700439453125,1697.68994140625,1731.5400390625,0],["2001-10-25",1708.489990234375,1775.510009765625,1683.6099853515625,1775.469970703125,0],["2001-10-26",1763.780029296875,1792.8699951171875,1763.0,1768.9599609375,0],["2001-10-29",1763.4200439453125,1767.969970703125,1699.4000244140625,1699.52001953125,0],["2001-10-30",1682.300048828125,1686.6800537109375,1646.300048828125,1667.4100341796875,0],["2001-10-31",1690.1199951171875,1721.68994140625,1677.7099609375,1690.199951171875,0],["2001-11-01",1705.52001953125,1746.6500244140625,1683.989990234375,1746.300048828125,0],["2001-11-02",1741.3699951171875,1759.6500244140625,1726.6099853515625,1745.72998046875,0],["2001-11-05",1768.2900390625,1801.550048828125,1768.2900390625,1793.6500244140625,0],["2001-11-06",1786.9200439453125,1835.489990234375,1777.9100341796875,1835.0799560546875,0],["2001-11-07",1821.0400390625,1868.31005859375,1820.280029296875,1837.530029296875,0],["2001-11-08",1855.6800537109375,1888.3900146484375,1816.56005859375,1827.77001953125,0],["2001-11-09",1824.72998046875,1838.3800048828125,1809.2900390625,1828.47998046875,0],["2001-11-12",1826.25,1848.0,1782.47998046875,1840.1300048828125,0],["2001-11-13",1871.469970703125,1893.9200439453125,1867.27001953125,1892.1099853515625,0],["2001-11-14",1910.449951171875,1922.449951171875,1875.27001953125,1903.18994140625,0],["2001-11-15",1891.3599853515625,1922.1199951171875,1882.8399658203125,1900.5699462890625,0],["2001-11-16",1903.47998046875,1908.2099609375,1882.530029296875,1898.5799560546875,0],["2001-11-19",1912.47998046875,1934.699951171875,1905.3599853515625,1934.4200439453125,0],["2001-11-20",1926.469970703125,1930.2099609375,1877.7900390625,1880.510009765625,0],["2001-11-21",1873.5999755859375,1884.489990234375,1853.6700439453125,1875.050048828125,0],["2001-11-23",1878.9100341796875,1905.5799560546875,1873.6400146484375,1903.199951171875,0],["2001-11-26",1914.530029296875,1941.31005859375,1906.8900146484375,1941.22998046875,0],["2001-11-27",1931.5899658203125,1965.0899658203125,1902.8900146484375,1935.969970703125,0],["2001-11-28",1921.5999755859375,1941.7900390625,1887.969970703125,1887.969970703125,0],["2001-11-29",1898.6300048828125,1933.4599609375,1889.2900390625,1933.260009765625,0],["2001-11-30",1929.2900390625,1941.93994140625,1916.72998046875,1930.5799560546875,0],["2001-12-03",1915.1300048828125,1925.3499755859375,1898.97998046875,1904.9000244140625,0],["2001-12-04",1917.6600341796875,1963.219970703125,1913.9200439453125,1963.0999755859375,0],["2001-12-05",1980.300048828125,2056.81005859375,1980.300048828125,2046.8399658203125,0],["2001-12-06",2045.219970703125,2065.68994140625,2037.6400146484375,2054.27001953125,0],["2001-12-07",2043.6800537109375,2046.989990234375,2002.3399658203125,2021.260009765625,0],["2001-12-10",2007.6700439453125,2036.5400390625,1989.6800537109375,1992.1199951171875,0],["2001-12-11",2009.9300537109375,2032.6300048828125,1995.0899658203125,2001.9300537109375,0],["2001-12-12",2007.47998046875,2022.760009765625,1975.6500244140625,2011.3800048828125,0],["2001-12-13",1979.8399658203125,1985.7900390625,1945.2900390625,1946.510009765625,0],["2001-12-14",1945.1800537109375,1965.739990234375,1934.5999755859375,1953.1700439453125,0],["2001-12-17",1950.93994140625,1994.47998046875,1950.93994140625,1987.449951171875,0],["2001-12-18",1998.3599853515625,2010.9100341796875,1989.81005859375,2004.760009765625,0],["2001-12-19",1981.6500244140625,2007.760009765625,1971.0699462890625,1982.8900146484375,0],["2001-12-20",1969.0,1972.3199462890625,1918.5,1918.5400390625,0],["2001-12-21",1941.550048828125,1954.469970703125,1931.8699951171875,1945.8299560546875,0],["2001-12-24",1946.8399658203125,1953.9000244140625,1942.0699462890625,1944.47998046875,0],["2001-12-26",1948.77001953125,1983.8399658203125,1948.77001953125,1960.699951171875,0],["2001-12-27",1967.3199462890625,1982.72998046875,1962.1199951171875,1976.4200439453125,0],["2001-12-28",1985.7099609375,2002.719970703125,1982.3699951171875,1987.260009765625,0],["2001-12-31",1984.31005859375,1989.1700439453125,1950.4000244140625,1950.4000244140625,0],["2002-01-02",1965.1800537109375,1979.260009765625,1936.56005859375,1979.25,0],["2002-01-03",1987.06005859375,2044.56005859375,1987.06005859375,2044.27001953125,0],["2002-01-04",2061.830078125,2077.889892578125,2033.56005859375,2059.3798828125,0],["2002-01-07",2075.239990234375,2081.090087890625,2036.8599853515625,2037.0999755859375,0],["2002-01-08",2039.4200439453125,2060.22998046875,2027.3399658203125,2055.739990234375,0],["2002-01-09",2074.320068359375,2098.8798828125,2034.0899658203125,2044.8900146484375,0],["2002-01-10",2045.1300048828125,2055.889892578125,2026.050048828125,2047.239990234375,0],["2002-01-11",2049.5,2058.77001953125,2018.6800537109375,2022.4599609375,0],["2002-01-14",2012.5899658203125,2018.4200439453125,1979.93994140625,1990.739990234375,0],["2002-01-15",1994.8800048828125,2011.25,1977.280029296875,2000.9100341796875,0],["2002-01-16",1976.4200439453125,1981.81005859375,1944.3199462890625,1944.43994140625,0],["2002-01-17",1968.699951171875,1985.8299560546875,1954.06005859375,1985.8199462890625,0],["2002-01-18",1943.56005859375,1964.739990234375,1922.699951171875,1930.3399658203125,0],["2002-01-22",1946.8699951171875,1947.4100341796875,1882.1400146484375,1882.530029296875,0],["2002-01-23",1889.530029296875,1925.1500244140625,1879.239990234375,1922.3800048828125,0],["2002-01-24",1937.6700439453125,1959.9300537109375,1936.3399658203125,1942.5799560546875,0],["2002-01-25",1929.1500244140625,1951.7900390625,1923.06005859375,1937.699951171875,0],["2002-01-28",1951.1199951171875,1958.9599609375,1925.4300537109375,1943.9100341796875,0],["2002-01-29",1947.0899658203125,1959.050048828125,1883.489990234375,1892.989990234375,0],["2002-01-30",1897.72998046875,1913.6600341796875,1851.489990234375,1913.43994140625,0],["2002-01-31",1924.56005859375,1935.1700439453125,1906.9000244140625,1934.030029296875,0],["2002-02-01",1928.8299560546875,1942.1500244140625,1901.2099609375,1911.239990234375,0],["2002-02-04",1907.5799560546875,1907.5799560546875,1849.1300048828125,1855.530029296875,0],["2002-02-05",1844.6199951171875,1867.93994140625,1828.6700439453125,1838.52001953125,0],["2002-02-06",1853.1300048828125,1853.1300048828125,1805.010009765625,1812.7099609375,0],["2002-02-07",1809.4300537109375,1824.0699462890625,1781.72998046875,1782.1099853515625,0],["2002-02-08",1794.050048828125,1818.8800048828125,1772.1500244140625,1818.8800048828125,0],["2002-02-11",1816.93994140625,1846.9300537109375,1815.3800048828125,1846.6600341796875,0],["2002-02-12",1829.530029296875,1852.219970703125,1817.1300048828125,1834.2099609375,0],["2002-02-13",1844.7900390625,1862.4200439453125,1844.1199951171875,1859.1600341796875,0],["2002-02-14",1863.469970703125,1877.739990234375,1840.780029296875,1843.3699951171875,0],["2002-02-15",1844.8900146484375,1847.0699462890625,1801.6700439453125,1805.199951171875,0],["2002-02-19",1790.93994140625,1791.010009765625,1745.050048828125,1750.6099853515625,0],["2002-02-20",1762.4300537109375,1777.1800537109375,1729.199951171875,1775.5699462890625,0],["2002-02-21",1763.8199462890625,1769.3699951171875,1716.239990234375,1716.239990234375,0],["2002-02-22",1718.699951171875,1736.47998046875,1696.550048828125,1724.5400390625,0],["2002-02-25",1731.4300537109375,1776.6099853515625,1730.9100341796875,1769.8800048828125,0],["2002-02-26",1777.5400390625,1788.75,1750.3599853515625,1766.8599853515625,0],["2002-02-27",1783.2900390625,1793.72998046875,1741.47998046875,1751.8800048828125,0],["2002-02-28",1759.3299560546875,1773.199951171875,1728.6500244140625,1731.489990234375,0],["2002-03-01",1745.489990234375,1802.8900146484375,1742.0799560546875,1802.739990234375,0],["2002-03-04",1799.6800537109375,1859.719970703125,1789.719970703125,1859.3199462890625,0],["2002-03-05",1854.7099609375,1886.1500244140625,1849.75,1866.2900390625,0],["2002-03-06",1859.280029296875,1891.8299560546875,1841.31005859375,1890.4000244140625,0],["2002-03-07",1903.239990234375,1910.699951171875,1865.06005859375,1881.6300048828125,0],["2002-03-08",1908.0899658203125,1935.0899658203125,1908.0899658203125,1929.6700439453125,0],["2002-03-11",1919.72998046875,1946.22998046875,1905.9300537109375,1929.489990234375,0],["2002-03-12",1888.6800537109375,1899.010009765625,1879.4200439453125,1897.1199951171875,0],["2002-03-13",1879.969970703125,1886.27001953125,1858.449951171875,1862.030029296875,0],["2002-03-14",1863.0999755859375,1873.010009765625,1851.3800048828125,1854.1400146484375,0],["2002-03-15",1854.3399658203125,1871.3900146484375,1845.9300537109375,1868.300048828125,0],["2002-03-18",1882.72998046875,1893.260009765625,1861.1099853515625,1877.06005859375,0],["2002-03-19",1881.1300048828125,1891.510009765625,1873.1700439453125,1880.8699951171875,0],["2002-03-20",1860.280029296875,1861.7900390625,1832.8699951171875,1832.8699951171875,0],["2002-03-21",1835.2099609375,1870.1600341796875,1825.989990234375,1868.8299560546875,0],["2002-03-22",1865.1800537109375,1873.3199462890625,1848.1500244140625,1851.3900146484375,0],["2002-03-25",1855.6500244140625,1863.050048828125,1812.4200439453125,1812.489990234375,0],["2002-03-26",1808.8699951171875,1843.9599609375,1807.469970703125,1824.1700439453125,0],["2002-03-27",1817.219970703125,1832.010009765625,1811.6400146484375,1826.75,0],["2002-03-28",1836.25,1852.8499755859375,1833.3299560546875,1845.3499755859375,0],["2002-04-01",1834.5899658203125,1865.3699951171875,1817.25,1862.6199951171875,0],["2002-04-02",1836.030029296875,1839.3699951171875,1804.4000244140625,1804.4000244140625,0],["2002-04-03",1809.5899658203125,1813.3599853515625,1770.6099853515625,1784.3499755859375,0],["2002-04-04",1776.530029296875,1800.8299560546875,1770.1600341796875,1789.75,0],["2002-04-05",1796.9200439453125,1803.2099609375,1769.949951171875,1770.030029296875,0],["2002-04-08",1741.0999755859375,1786.4000244140625,1733.8399658203125,1785.8699951171875,0],["2002-04-09",1789.1400146484375,1795.6199951171875,1742.4000244140625,1742.5699462890625,0],["2002-04-10",1751.5699462890625,1772.0,1733.68994140625,1767.0699462890625,0],["2002-04-11",1757.010009765625,1762.280029296875,1724.1500244140625,1725.239990234375,0],["2002-04-12",1738.9599609375,1756.3299560546875,1728.52001953125,1756.18994140625,0],["2002-04-15",1761.949951171875,1769.0400390625,1740.6099853515625,1753.780029296875,0],["2002-04-16",1779.2900390625,1816.9100341796875,1779.2900390625,1816.7900390625,0],["2002-04-17",1829.5799560546875,1832.010009765625,1804.6500244140625,1810.6700439453125,0],["2002-04-18",1806.280029296875,1818.7900390625,1778.0999755859375,1802.4300537109375,0],["2002-04-19",1816.3499755859375,1816.6199951171875,1795.27001953125,1796.8299560546875,0],["2002-04-22",1779.1800537109375,1779.1800537109375,1747.6500244140625,1758.6800537109375,0],["2002-04-23",1757.9200439453125,1762.93994140625,1723.9300537109375,1730.2900390625,0],["2002-04-24",1739.1300048828125,1746.52001953125,1711.1099853515625,1713.3399658203125,0],["2002-04-25",1705.800048828125,1724.010009765625,1697.27001953125,1713.699951171875,0],["2002-04-26",1722.8299560546875,1728.52001953125,1663.780029296875,1663.8900146484375,0],["2002-04-29",1668.52001953125,1678.56005859375,1640.969970703125,1656.9300537109375,0],["2002-04-30",1655.02001953125,1697.030029296875,1652.9300537109375,1688.22998046875,0],["2002-05-01",1683.760009765625,1687.56005859375,1643.239990234375,1677.530029296875,0],["2002-05-02",1673.719970703125,1695.0699462890625,1640.800048828125,1644.8199462890625,0],["2002-05-03",1643.1700439453125,1643.8699951171875,1605.969970703125,1613.030029296875,0],["2002-05-06",1611.050048828125,1622.8299560546875,1577.9300537109375,1578.47998046875,0],["2002-05-07",1589.5799560546875,1594.5699462890625,1560.2900390625,1573.8199462890625,0],["2002-05-08",1625.72998046875,1696.3499755859375,1625.72998046875,1696.2900390625,0],["2002-05-09",1684.43994140625,1692.5799560546875,1650.4599609375,1650.489990234375,0],["2002-05-10",1657.1800537109375,1657.449951171875,1599.6400146484375,1600.8499755859375,0],["2002-05-13",1611.260009765625,1653.0999755859375,1602.5999755859375,1652.5400390625,0],["2002-05-14",1694.1500244140625,1722.6600341796875,1691.4200439453125,1719.050048828125,0],["2002-05-15",1705.449951171875,1759.3299560546875,1694.3399658203125,1725.56005859375,0],["2002-05-16",1723.68994140625,1734.7099609375,1713.81005859375,1730.43994140625,0],["2002-05-17",1745.1700439453125,1754.219970703125,1723.06005859375,1741.3900146484375,0],["2002-05-20",1726.780029296875,1726.8900146484375,1696.1099853515625,1701.5899658203125,0],["2002-05-21",1708.5699462890625,1717.9300537109375,1660.219970703125,1664.1800537109375,0],["2002-05-22",1654.3399658203125,1676.6400146484375,1643.9599609375,1673.449951171875,0],["2002-05-23",1678.4200439453125,1697.77001953125,1651.8900146484375,1697.6300048828125,0],["2002-05-24",1680.6600341796875,1681.0999755859375,1658.780029296875,1661.489990234375,0],["2002-05-28",1670.3499755859375,1671.3499755859375,1632.75,1652.1700439453125,0],["2002-05-29",1639.27001953125,1644.2900390625,1624.31005859375,1624.3900146484375,0],["2002-05-30",1613.4200439453125,1637.6500244140625,1607.300048828125,1631.9200439453125,0],["2002-05-31",1641.0999755859375,1651.469970703125,1615.6199951171875,1615.72998046875,0],["2002-06-03",1613.5,1621.5,1561.1700439453125,1562.56005859375,0],["2002-06-04",1559.25,1587.7900390625,1548.31005859375,1578.1199951171875,0],["2002-06-05",1580.06005859375,1595.4200439453125,1563.550048828125,1595.260009765625,0],["2002-06-06",1583.6500244140625,1584.06005859375,1550.719970703125,1554.8800048828125,0],["2002-06-07",1500.1500244140625,1549.1700439453125,1495.81005859375,1535.47998046875,0],["2002-06-10",1536.97998046875,1551.800048828125,1526.9599609375,1530.68994140625,0],["2002-06-11",1542.1600341796875,1547.5,1496.6600341796875,1497.1800537109375,0],["2002-06-12",1491.3599853515625,1519.1600341796875,1474.56005859375,1519.1199951171875,0],["2002-06-13",1512.22998046875,1526.4100341796875,1495.6400146484375,1496.8800048828125,0],["2002-06-14",1471.969970703125,1507.010009765625,1445.43994140625,1504.739990234375,0],["2002-06-17",1519.6500244140625,1555.0699462890625,1519.260009765625,1553.2900390625,0],["2002-06-18",1544.18994140625,1567.989990234375,1542.77001953125,1542.9599609375,0],["2002-06-19",1531.050048828125,1538.3599853515625,1496.0799560546875,1496.8299560546875,0],["2002-06-20",1494.800048828125,1503.010009765625,1461.5899658203125,1464.75,0],["2002-06-21",1456.6099853515625,1480.050048828125,1435.8499755859375,1440.9599609375,0],["2002-06-24",1429.56005859375,1476.56005859375,1414.68994140625,1460.3399658203125,0],["2002-06-25",1472.18994140625,1475.5799560546875,1419.25,1423.989990234375,0],["2002-06-26",1379.8699951171875,1436.5699462890625,1375.530029296875,1429.3299560546875,0],["2002-06-27",1446.3699951171875,1459.4100341796875,1412.9599609375,1459.199951171875,0],["2002-06-28",1454.97998046875,1486.25,1454.7099609375,1463.2099609375,0],["2002-07-01",1457.0400390625,1459.8399658203125,1402.510009765625,1403.800048828125,0],["2002-07-02",1395.3699951171875,1396.25,1356.030029296875,1357.8199462890625,0],["2002-07-03",1348.6099853515625,1380.3800048828125,1336.06005859375,1380.1700439453125,0],["2002-07-05",1401.030029296875,1448.6600341796875,1401.030029296875,1448.3599853515625,0],["2002-07-08",1439.8499755859375,1452.56005859375,1401.280029296875,1405.6099853515625,0],["2002-07-09",1405.3699951171875,1415.31005859375,1379.5699462890625,1381.1199951171875,0],["2002-07-10",1396.6700439453125,1396.949951171875,1345.219970703125,1346.010009765625,0],["2002-07-11",1339.6500244140625,1375.5799560546875,1323.5899658203125,1374.4300537109375,0],["2002-07-12",1391.300048828125,1402.449951171875,1363.1099853515625,1373.5,0],["2002-07-15",1365.7900390625,1382.699951171875,1315.300048828125,1382.6199951171875,0],["2002-07-16",1371.9100341796875,1407.5899658203125,1364.8800048828125,1375.260009765625,0],["2002-07-17",1408.0999755859375,1426.280029296875,1370.2099609375,1397.25,0],["2002-07-18",1390.4100341796875,1395.2900390625,1356.800048828125,1356.949951171875,0],["2002-07-19",1336.3900146484375,1350.2099609375,1309.93994140625,1319.1500244140625,0],["2002-07-22",1309.8399658203125,1332.0999755859375,1272.4599609375,1282.6500244140625,0],["2002-07-23",1287.5899658203125,1295.5899658203125,1228.8800048828125,1229.050048828125,0],["2002-07-24",1203.8800048828125,1290.4000244140625,1192.4200439453125,1290.22998046875,0],["2002-07-25",1277.1600341796875,1289.719970703125,1220.9300537109375,1240.0799560546875,0],["2002-07-26",1250.719970703125,1264.6700439453125,1234.4599609375,1262.1199951171875,0],["2002-07-29",1286.81005859375,1335.25,1286.5400390625,1335.25,0],["2002-07-30",1322.989990234375,1354.47998046875,1313.489990234375,1344.18994140625,0],["2002-07-31",1331.8199462890625,1335.7900390625,1307.010009765625,1328.260009765625,0],["2002-08-01",1322.469970703125,1326.0999755859375,1276.8800048828125,1280.0,0],["2002-08-02",1279.0999755859375,1282.06005859375,1235.5699462890625,1247.9200439453125,0],["2002-08-05",1243.3800048828125,1247.8399658203125,1205.6800537109375,1206.010009765625,0],["2002-08-06",1224.800048828125,1279.5699462890625,1224.800048828125,1259.550048828125,0],["2002-08-07",1290.22998046875,1298.1199951171875,1243.489990234375,1280.9000244140625,0],["2002-08-08",1278.3399658203125,1316.52001953125,1263.31005859375,1316.52001953125,0],["2002-08-09",1301.8299560546875,1322.0699462890625,1290.77001953125,1306.1199951171875,0],["2002-08-12",1293.8800048828125,1311.4300537109375,1286.9100341796875,1306.8399658203125,0],["2002-08-13",1300.72998046875,1324.4300537109375,1268.989990234375,1269.280029296875,0],["2002-08-14",1273.93994140625,1334.31005859375,1265.18994140625,1334.300048828125,0],["2002-08-15",1339.5999755859375,1350.9200439453125,1322.1099853515625,1345.010009765625,0],["2002-08-16",1333.260009765625,1368.68994140625,1325.989990234375,1361.010009765625,0],["2002-08-19",1362.2900390625,1397.06005859375,1359.1400146484375,1394.5400390625,0],["2002-08-20",1384.469970703125,1389.8399658203125,1370.97998046875,1376.5899658203125,0],["2002-08-21",1389.56005859375,1410.8800048828125,1378.0899658203125,1409.25,0],["2002-08-22",1410.75,1426.760009765625,1398.8299560546875,1422.949951171875,0],["2002-08-23",1411.75,1411.75,1377.6400146484375,1380.6199951171875,0],["2002-08-26",1387.199951171875,1394.239990234375,1360.4300537109375,1391.739990234375,0],["2002-08-27",1395.0400390625,1396.4000244140625,1346.2099609375,1347.780029296875,0],["2002-08-28",1339.4200439453125,1340.010009765625,1312.25,1314.3800048828125,0],["2002-08-29",1304.2099609375,1345.3699951171875,1295.7900390625,1335.77001953125,0],["2002-08-30",1326.050048828125,1337.9200439453125,1314.68994140625,1314.8499755859375,0],["2002-09-03",1302.6700439453125,1302.6700439453125,1263.22998046875,1263.8399658203125,0],["2002-09-04",1268.6500244140625,1294.6500244140625,1261.0,1292.31005859375,0],["2002-09-05",1274.760009765625,1274.760009765625,1251.0,1251.0,0],["2002-09-06",1280.27001953125,1304.02001953125,1280.27001953125,1295.300048828125,0],["2002-09-09",1286.75,1310.3299560546875,1270.72998046875,1304.5999755859375,0],["2002-09-10",1306.1300048828125,1322.4300537109375,1299.530029296875,1320.0899658203125,0],["2002-09-11",1328.3499755859375,1347.27001953125,1314.9599609375,1315.449951171875,0],["2002-09-12",1305.719970703125,1305.719970703125,1279.0899658203125,1279.6800537109375,0],["2002-09-13",1272.93994140625,1292.3599853515625,1270.5899658203125,1291.4000244140625,0],["2002-09-16",1286.8499755859375,1292.72998046875,1267.68994140625,1275.8800048828125,0],["2002-09-17",1292.9100341796875,1298.5,1258.8499755859375,1259.93994140625,0],["2002-09-18",1244.52001953125,1263.9000244140625,1233.0799560546875,1252.1300048828125,0],["2002-09-19",1233.93994140625,1242.9100341796875,1216.18994140625,1216.449951171875,0],["2002-09-20",1229.469970703125,1232.9599609375,1216.239990234375,1221.0899658203125,0],["2002-09-23",1209.1300048828125,1209.719970703125,1177.4100341796875,1184.9300537109375,0],["2002-09-24",1170.949951171875,1200.449951171875,1169.0400390625,1182.1700439453125,0],["2002-09-25",1195.5999755859375,1227.22998046875,1184.1199951171875,1222.2900390625,0],["2002-09-26",1231.8499755859375,1239.6199951171875,1206.9100341796875,1221.6099853515625,0],["2002-09-27",1213.77001953125,1235.0799560546875,1198.1199951171875,1199.1600341796875,0],["2002-09-30",1187.47998046875,1190.739990234375,1160.0699462890625,1172.06005859375,0],["2002-10-01",1180.260009765625,1214.010009765625,1160.7099609375,1213.719970703125,0],["2002-10-02",1208.030029296875,1222.719970703125,1183.760009765625,1187.300048828125,0],["2002-10-03",1183.1099853515625,1197.9599609375,1164.510009765625,1165.56005859375,0],["2002-10-04",1174.5799560546875,1175.75,1135.27001953125,1139.9000244140625,0],["2002-10-07",1135.7900390625,1145.7900390625,1113.3599853515625,1119.4000244140625,0],["2002-10-08",1129.8199462890625,1144.1300048828125,1109.6400146484375,1129.219970703125,0],["2002-10-09",1117.1400146484375,1135.8900146484375,1112.0799560546875,1114.1099853515625,0],["2002-10-10",1116.760009765625,1165.8299560546875,1108.489990234375,1163.3699951171875,0],["2002-10-11",1179.9000244140625,1220.1199951171875,1179.9000244140625,1210.469970703125,0],["2002-10-14",1198.5,1221.5999755859375,1193.4200439453125,1220.530029296875,0],["2002-10-15",1259.8699951171875,1282.739990234375,1259.8699951171875,1282.43994140625,0],["2002-10-16",1239.5400390625,1253.6099853515625,1229.06005859375,1232.4200439453125,0],["2002-10-17",1272.260009765625,1283.2099609375,1263.4599609375,1272.2900390625,0],["2002-10-18",1270.1300048828125,1288.0799560546875,1253.43994140625,1287.8599853515625,0],["2002-10-21",1276.760009765625,1312.530029296875,1267.760009765625,1309.6700439453125,0],["2002-10-22",1285.5400390625,1307.5999755859375,1280.6600341796875,1292.800048828125,0],["2002-10-23",1288.239990234375,1320.25,1279.4599609375,1320.22998046875,0],["2002-10-24",1325.0799560546875,1330.989990234375,1296.5400390625,1298.7099609375,0],["2002-10-25",1297.3299560546875,1331.3299560546875,1297.1700439453125,1331.1300048828125,0],["2002-10-28",1345.719970703125,1346.2099609375,1310.6300048828125,1315.8299560546875,0],["2002-10-29",1313.1400146484375,1318.9300537109375,1279.18994140625,1300.5400390625,0],["2002-10-30",1307.489990234375,1334.6300048828125,1300.550048828125,1326.72998046875,0],["2002-10-31",1330.72998046875,1347.5799560546875,1323.0899658203125,1329.75,0],["2002-11-01",1320.949951171875,1360.8299560546875,1313.719970703125,1360.699951171875,0],["2002-11-04",1394.5699462890625,1420.030029296875,1388.6800537109375,1396.5400390625,0],["2002-11-05",1386.8699951171875,1401.3699951171875,1379.3299560546875,1401.1700439453125,0],["2002-11-06",1408.219970703125,1419.0400390625,1386.52001953125,1418.989990234375,0],["2002-11-07",1397.5400390625,1400.0799560546875,1371.469970703125,1376.7099609375,0],["2002-11-08",1376.3699951171875,1389.77001953125,1354.280029296875,1359.280029296875,0],["2002-11-11",1355.0999755859375,1355.0999755859375,1319.0699462890625,1319.18994140625,0],["2002-11-12",1328.0799560546875,1367.969970703125,1328.0799560546875,1349.56005859375,0],["2002-11-13",1342.219970703125,1371.739990234375,1334.1300048828125,1361.3299560546875,0],["2002-11-14",1378.93994140625,1411.6300048828125,1378.93994140625,1411.52001953125,0],["2002-11-15",1396.1099853515625,1413.530029296875,1386.1400146484375,1411.1400146484375,0],["2002-11-18",1422.5400390625,1425.4200439453125,1393.6600341796875,1393.68994140625,0],["2002-11-19",1387.1099853515625,1394.9300537109375,1367.760009765625,1374.510009765625,0],["2002-11-20",1375.68994140625,1419.6400146484375,1375.4100341796875,1419.3499755859375,0],["2002-11-21",1431.1300048828125,1468.719970703125,1430.0799560546875,1467.550048828125,0],["2002-11-22",1453.050048828125,1475.3499755859375,1449.5,1468.739990234375,0],["2002-11-25",1470.6400146484375,1486.93994140625,1461.1300048828125,1481.9000244140625,0],["2002-11-26",1473.22998046875,1478.72998046875,1441.1199951171875,1444.4300537109375,0],["2002-11-27",1463.27001953125,1491.449951171875,1462.6199951171875,1487.93994140625,0],["2002-11-29",1495.81005859375,1497.43994140625,1478.719970703125,1478.780029296875,0],["2002-12-02",1507.93994140625,1521.43994140625,1474.5899658203125,1484.780029296875,0],["2002-12-03",1474.68994140625,1474.68994140625,1445.22998046875,1448.9599609375,0],["2002-12-04",1427.050048828125,1444.1800537109375,1412.9200439453125,1430.3499755859375,0],["2002-12-05",1444.739990234375,1445.949951171875,1410.5799560546875,1410.75,0],["2002-12-06",1395.1800537109375,1430.3900146484375,1391.0999755859375,1422.43994140625,0],["2002-12-09",1411.4000244140625,1411.4000244140625,1367.0699462890625,1367.1400146484375,0],["2002-12-10",1374.56005859375,1397.8399658203125,1373.8900146484375,1390.760009765625,0],["2002-12-11",1382.0999755859375,1407.1500244140625,1377.7099609375,1396.5899658203125,0],["2002-12-12",1407.02001953125,1411.68994140625,1388.510009765625,1399.550048828125,0],["2002-12-13",1387.7099609375,1387.7099609375,1362.4200439453125,1362.4200439453125,0],["2002-12-16",1367.739990234375,1400.489990234375,1365.6600341796875,1400.3299560546875,0],["2002-12-17",1396.3299560546875,1408.1600341796875,1385.3699951171875,1392.050048828125,0],["2002-12-18",1380.6300048828125,1380.6300048828125,1355.550048828125,1361.510009765625,0],["2002-12-19",1358.6099853515625,1384.5799560546875,1346.1800537109375,1354.0999755859375,0],["2002-12-20",1364.18994140625,1370.7900390625,1358.800048828125,1363.050048828125,0],["2002-12-23",1359.9200439453125,1384.2900390625,1358.2900390625,1381.68994140625,0],["2002-12-24",1375.9599609375,1382.9300537109375,1372.3800048828125,1372.469970703125,0],["2002-12-26",1375.1400146484375,1392.5799560546875,1363.6099853515625,1367.8900146484375,0],["2002-12-27",1363.6400146484375,1369.2099609375,1346.6500244140625,1348.31005859375,0],["2002-12-30",1349.4300537109375,1353.3800048828125,1329.6400146484375,1339.5400390625,0],["2002-12-31",1336.8299560546875,1345.1099853515625,1327.18994140625,1335.510009765625,0],["2003-01-02",1346.9300537109375,1384.9100341796875,1336.97998046875,1384.8499755859375,0],["2003-01-03",1382.3599853515625,1389.43994140625,1374.6099853515625,1387.0799560546875,0],["2003-01-06",1390.18994140625,1428.6500244140625,1390.0899658203125,1421.3199462890625,0],["2003-01-07",1424.260009765625,1442.260009765625,1416.22998046875,1431.5699462890625,0],["2003-01-08",1423.2900390625,1424.1199951171875,1399.06005859375,1401.0699462890625,0],["2003-01-09",1414.469970703125,1445.0899658203125,1414.469970703125,1438.4599609375,0],["2003-01-10",1423.6199951171875,1457.449951171875,1418.7900390625,1447.719970703125,0],["2003-01-13",1461.72998046875,1467.3499755859375,1436.97998046875,1446.0400390625,0],["2003-01-14",1445.0699462890625,1461.1199951171875,1442.6300048828125,1460.989990234375,0],["2003-01-15",1461.0400390625,1463.989990234375,1435.2900390625,1438.800048828125,0],["2003-01-16",1440.56005859375,1449.1300048828125,1420.1099853515625,1423.75,0],["2003-01-17",1401.3699951171875,1401.3699951171875,1376.1800537109375,1376.18994140625,0],["2003-01-21",1380.4300537109375,1386.7099609375,1364.25,1364.25,0],["2003-01-22",1361.010009765625,1379.6099853515625,1358.22998046875,1359.47998046875,0],["2003-01-23",1377.5,1393.6700439453125,1365.1099853515625,1388.27001953125,0],["2003-01-24",1382.3499755859375,1382.3499755859375,1340.219970703125,1342.1400146484375,0],["2003-01-27",1329.81005859375,1349.8299560546875,1320.3199462890625,1325.27001953125,0],["2003-01-28",1335.4300537109375,1346.5,1321.43994140625,1342.1800537109375,0],["2003-01-29",1335.9000244140625,1363.31005859375,1320.3499755859375,1358.06005859375,0],["2003-01-30",1360.550048828125,1363.0799560546875,1322.06005859375,1322.3499755859375,0],["2003-01-31",1308.0999755859375,1331.0400390625,1303.6400146484375,1320.9100341796875,0],["2003-02-03",1324.739990234375,1335.760009765625,1318.0,1323.7900390625,0],["2003-02-04",1310.47998046875,1310.47998046875,1292.199951171875,1306.1500244140625,0],["2003-02-05",1314.6700439453125,1332.8199462890625,1299.3499755859375,1301.5,0],["2003-02-06",1298.699951171875,1310.510009765625,1291.469970703125,1301.72998046875,0],["2003-02-07",1310.9200439453125,1314.52001953125,1278.5400390625,1282.469970703125,0],["2003-02-10",1286.510009765625,1298.5699462890625,1275.18994140625,1296.6800537109375,0],["2003-02-11",1301.5400390625,1315.0400390625,1285.77001953125,1295.4599609375,0],["2003-02-12",1292.0799560546875,1301.1099853515625,1278.739990234375,1278.969970703125,0],["2003-02-13",1280.9200439453125,1281.3199462890625,1261.7900390625,1277.43994140625,0],["2003-02-14",1283.4100341796875,1310.3699951171875,1279.6600341796875,1310.1700439453125,0],["2003-02-18",1319.989990234375,1346.9200439453125,1319.52001953125,1346.5400390625,0],["2003-02-19",1343.3699951171875,1344.5899658203125,1322.1199951171875,1334.3199462890625,0],["2003-02-20",1339.699951171875,1344.2900390625,1329.0899658203125,1331.22998046875,0],["2003-02-21",1331.3299560546875,1352.0699462890625,1316.0400390625,1349.02001953125,0],["2003-02-24",1342.5,1343.0899658203125,1321.43994140625,1322.3800048828125,0],["2003-02-25",1307.3900146484375,1331.3499755859375,1291.9599609375,1328.97998046875,0],["2003-02-26",1323.010009765625,1331.469970703125,1302.8299560546875,1303.6800537109375,0],["2003-02-27",1312.1300048828125,1331.7900390625,1305.56005859375,1323.93994140625,0],["2003-02-28",1327.8699951171875,1342.72998046875,1325.1500244140625,1337.52001953125,0],["2003-03-03",1344.2099609375,1353.31005859375,1316.8499755859375,1320.2900390625,0],["2003-03-04",1320.280029296875,1321.8900146484375,1307.27001953125,1307.77001953125,0],["2003-03-05",1305.280029296875,1317.68994140625,1302.050048828125,1314.4000244140625,0],["2003-03-06",1306.0699462890625,1312.6099853515625,1299.81005859375,1302.8900146484375,0],["2003-03-07",1285.300048828125,1310.530029296875,1280.719970703125,1305.2900390625,0],["2003-03-10",1295.4599609375,1299.550048828125,1277.1800537109375,1278.3699951171875,0],["2003-03-11",1280.72998046875,1288.989990234375,1269.47998046875,1271.469970703125,0],["2003-03-12",1266.989990234375,1279.5899658203125,1253.219970703125,1279.239990234375,0],["2003-03-13",1297.739990234375,1340.780029296875,1290.5899658203125,1340.77001953125,0],["2003-03-14",1344.260009765625,1352.8399658203125,1329.969970703125,1340.3299560546875,0],["2003-03-17",1329.949951171875,1392.4100341796875,1326.280029296875,1392.27001953125,0],["2003-03-18",1392.0,1400.550048828125,1378.8299560546875,1400.550048828125,0],["2003-03-19",1396.27001953125,1401.239990234375,1378.5699462890625,1397.0699462890625,0],["2003-03-20",1385.6600341796875,1411.4100341796875,1371.9000244140625,1402.77001953125,0],["2003-03-21",1422.06005859375,1425.72998046875,1403.1500244140625,1421.8399658203125,0],["2003-03-24",1390.0400390625,1392.4000244140625,1368.3699951171875,1369.780029296875,0],["2003-03-25",1374.2099609375,1400.1400146484375,1369.3199462890625,1391.010009765625,0],["2003-03-26",1390.27001953125,1397.93994140625,1383.3499755859375,1387.449951171875,0],["2003-03-27",1375.9000244140625,1392.4599609375,1369.31005859375,1384.25,0],["2003-03-28",1375.260009765625,1384.8199462890625,1367.8900146484375,1369.5999755859375,0],["2003-03-31",1351.6099853515625,1357.0,1336.6099853515625,1341.1700439453125,0],["2003-04-01",1347.5400390625,1356.3699951171875,1338.22998046875,1348.300048828125,0],["2003-04-02",1374.7099609375,1400.8599853515625,1374.7099609375,1396.719970703125,0],["2003-04-03",1404.989990234375,1412.0799560546875,1389.949951171875,1396.5799560546875,0],["2003-04-04",1400.969970703125,1400.969970703125,1378.219970703125,1383.510009765625,0],["2003-04-07",1425.22998046875,1430.1099853515625,1389.510009765625,1389.510009765625,0],["2003-04-08",1388.530029296875,1392.52001953125,1376.5999755859375,1382.93994140625,0],["2003-04-09",1385.280029296875,1393.3699951171875,1356.5999755859375,1356.739990234375,0],["2003-04-10",1359.4300537109375,1368.1099853515625,1351.0999755859375,1365.6099853515625,0],["2003-04-11",1379.47998046875,1387.3299560546875,1353.739990234375,1358.8499755859375,0],["2003-04-14",1361.3499755859375,1386.5,1359.3199462890625,1384.949951171875,0],["2003-04-15",1381.6700439453125,1394.030029296875,1376.030029296875,1391.010009765625,0],["2003-04-16",1411.699951171875,1418.52001953125,1391.989990234375,1394.719970703125,0],["2003-04-17",1395.6199951171875,1425.5,1393.1300048828125,1425.5,0],["2003-04-21",1425.9599609375,1432.0799560546875,1413.7099609375,1424.3699951171875,0],["2003-04-22",1417.0,1452.3399658203125,1414.4000244140625,1451.3599853515625,0],["2003-04-23",1453.949951171875,1468.0799560546875,1447.6500244140625,1466.1600341796875,0],["2003-04-24",1453.22998046875,1465.9200439453125,1448.050048828125,1457.22998046875,0],["2003-04-25",1451.1300048828125,1452.1700439453125,1432.02001953125,1434.5400390625,0],["2003-04-28",1437.8599853515625,1465.4000244140625,1435.3499755859375,1462.239990234375,0],["2003-04-29",1468.030029296875,1482.489990234375,1459.47998046875,1471.300048828125,0],["2003-04-30",1467.8399658203125,1472.68994140625,1459.0400390625,1464.31005859375,0],["2003-05-01",1463.0,1478.8499755859375,1451.3199462890625,1472.56005859375,0],["2003-05-02",1470.0899658203125,1504.219970703125,1469.8399658203125,1502.8800048828125,0],["2003-05-05",1508.31005859375,1519.699951171875,1502.6600341796875,1504.0400390625,0],["2003-05-06",1503.4200439453125,1531.8199462890625,1503.31005859375,1523.7099609375,0],["2003-05-07",1513.47998046875,1523.9100341796875,1503.06005859375,1506.760009765625,0],["2003-05-08",1492.489990234375,1504.0400390625,1486.9100341796875,1489.68994140625,0],["2003-05-09",1500.6500244140625,1520.1500244140625,1500.0999755859375,1520.1500244140625,0],["2003-05-12",1518.52001953125,1544.4100341796875,1512.719970703125,1541.4000244140625,0],["2003-05-13",1533.1400146484375,1548.5899658203125,1529.56005859375,1539.6800537109375,0],["2003-05-14",1545.8800048828125,1549.93994140625,1526.1400146484375,1534.9000244140625,0],["2003-05-15",1541.4300537109375,1552.97998046875,1536.030029296875,1551.3800048828125,0],["2003-05-16",1544.8399658203125,1550.43994140625,1534.3499755859375,1538.530029296875,0],["2003-05-19",1530.3800048828125,1536.0400390625,1492.4599609375,1492.77001953125,0],["2003-05-20",1498.050048828125,1505.1800537109375,1480.1300048828125,1491.0899658203125,0],["2003-05-21",1488.27001953125,1490.8199462890625,1478.1500244140625,1489.8699951171875,0],["2003-05-22",1493.3900146484375,1512.800048828125,1489.0799560546875,1507.550048828125,0],["2003-05-23",1506.6400146484375,1514.489990234375,1501.3800048828125,1510.0899658203125,0],["2003-05-27",1504.8699951171875,1558.280029296875,1504.219970703125,1556.68994140625,0],["2003-05-28",1560.1099853515625,1571.8499755859375,1553.699951171875,1563.239990234375,0],["2003-05-29",1565.3800048828125,1591.260009765625,1564.1400146484375,1574.949951171875,0],["2003-05-30",1583.22998046875,1599.9200439453125,1582.52001953125,1595.9100341796875,0],["2003-06-02",1612.0999755859375,1620.7900390625,1586.47998046875,1590.75,0],["2003-06-03",1589.719970703125,1603.739990234375,1584.699951171875,1603.56005859375,0],["2003-06-04",1604.8399658203125,1638.5699462890625,1603.1700439453125,1634.6500244140625,0],["2003-06-05",1620.7900390625,1646.010009765625,1613.989990234375,1646.010009765625,0],["2003-06-06",1670.030029296875,1684.06005859375,1625.1800537109375,1627.4200439453125,0],["2003-06-09",1623.0,1625.6099853515625,1597.3199462890625,1603.969970703125,0],["2003-06-10",1611.1700439453125,1627.77001953125,1606.0799560546875,1627.6700439453125,0],["2003-06-11",1625.0,1647.5699462890625,1612.219970703125,1646.02001953125,0],["2003-06-12",1653.050048828125,1661.1199951171875,1640.1199951171875,1653.6199951171875,0],["2003-06-13",1656.6099853515625,1660.4300537109375,1624.1199951171875,1626.489990234375,0],["2003-06-16",1633.800048828125,1667.77001953125,1629.5899658203125,1666.5799560546875,0],["2003-06-17",1673.0999755859375,1674.0899658203125,1656.5699462890625,1668.43994140625,0],["2003-06-18",1663.030029296875,1685.0400390625,1653.25,1677.1400146484375,0],["2003-06-19",1677.050048828125,1686.0999755859375,1646.7900390625,1648.6400146484375,0],["2003-06-20",1657.31005859375,1660.469970703125,1638.9300537109375,1644.719970703125,0],["2003-06-23",1642.3299560546875,1643.2099609375,1601.449951171875,1610.75,0],["2003-06-24",1605.68994140625,1622.469970703125,1598.25,1605.6099853515625,0],["2003-06-25",1608.5,1629.969970703125,1600.280029296875,1602.6600341796875,0],["2003-06-26",1611.31005859375,1636.1500244140625,1606.469970703125,1634.010009765625,0],["2003-06-27",1636.030029296875,1653.739990234375,1621.25,1625.260009765625,0],["2003-06-30",1634.8599853515625,1643.6800537109375,1621.43994140625,1622.800048828125,0],["2003-07-01",1617.300048828125,1641.77001953125,1598.9200439453125,1640.1300048828125,0],["2003-07-02",1648.1300048828125,1678.77001953125,1648.1300048828125,1678.72998046875,0],["2003-07-03",1665.949951171875,1683.77001953125,1660.949951171875,1663.4599609375,0],["2003-07-07",1685.4100341796875,1721.25,1685.4100341796875,1720.7099609375,0],["2003-07-08",1715.989990234375,1747.43994140625,1713.760009765625,1746.4599609375,0],["2003-07-09",1743.6600341796875,1758.1800537109375,1735.300048828125,1747.4599609375,0],["2003-07-10",1731.3499755859375,1735.1300048828125,1707.489990234375,1715.8599853515625,0],["2003-07-11",1720.97998046875,1737.4100341796875,1720.97998046875,1733.9300537109375,0],["2003-07-14",1757.4300537109375,1776.0999755859375,1748.8800048828125,1754.8199462890625,0],["2003-07-15",1769.949951171875,1771.780029296875,1742.0999755859375,1753.2099609375,0],["2003-07-16",1766.3499755859375,1767.9000244140625,1734.1400146484375,1747.969970703125,0],["2003-07-17",1727.760009765625,1729.5899658203125,1693.469970703125,1698.02001953125,0],["2003-07-18",1709.0899658203125,1714.8399658203125,1688.8199462890625,1708.5,0],["2003-07-21",1706.1500244140625,1706.2900390625,1675.1800537109375,1681.4100341796875,0],["2003-07-22",1695.02001953125,1710.3399658203125,1686.1500244140625,1706.0999755859375,0],["2003-07-23",1710.8199462890625,1720.0400390625,1695.199951171875,1719.1800537109375,0],["2003-07-24",1732.18994140625,1740.800048828125,1700.2900390625,1701.4200439453125,0],["2003-07-25",1703.5799560546875,1730.9100341796875,1685.8900146484375,1730.699951171875,0],["2003-07-28",1734.6800537109375,1740.5899658203125,1726.239990234375,1735.3599853515625,0],["2003-07-29",1740.27001953125,1744.5999755859375,1713.2099609375,1731.3699951171875,0],["2003-07-30",1731.5699462890625,1733.4000244140625,1717.0699462890625,1720.9100341796875,0],["2003-07-31",1735.469970703125,1757.3699951171875,1728.3399658203125,1735.02001953125,0],["2003-08-01",1731.6300048828125,1733.1400146484375,1714.010009765625,1715.6199951171875,0],["2003-08-04",1714.8399658203125,1723.27001953125,1687.77001953125,1714.06005859375,0],["2003-08-05",1710.68994140625,1711.1099853515625,1671.0400390625,1673.5,0],["2003-08-06",1664.260009765625,1675.4599609375,1648.4200439453125,1652.6800537109375,0],["2003-08-07",1651.4599609375,1658.4300537109375,1641.739990234375,1652.1800537109375,0],["2003-08-08",1659.06005859375,1662.780029296875,1640.8800048828125,1644.030029296875,0],["2003-08-11",1646.949951171875,1668.06005859375,1646.5899658203125,1661.510009765625,0],["2003-08-12",1666.6099853515625,1687.47998046875,1660.6600341796875,1687.010009765625,0],["2003-08-13",1693.3599853515625,1695.8299560546875,1681.31005859375,1686.6099853515625,0],["2003-08-14",1688.1300048828125,1700.3399658203125,1681.52001953125,1700.3399658203125,0],["2003-08-15",1697.75,1705.3299560546875,1693.8800048828125,1702.010009765625,0],["2003-08-18",1707.1700439453125,1739.5899658203125,1706.9300537109375,1739.489990234375,0],["2003-08-19",1747.0,1761.6300048828125,1737.3699951171875,1761.1099853515625,0],["2003-08-20",1749.0799560546875,1768.52001953125,1747.010009765625,1760.5400390625,0],["2003-08-21",1771.3900146484375,1783.6400146484375,1762.969970703125,1777.550048828125,0],["2003-08-22",1804.81005859375,1812.489990234375,1765.300048828125,1765.3199462890625,0],["2003-08-25",1763.780029296875,1768.1199951171875,1752.1199951171875,1764.31005859375,0],["2003-08-26",1756.0799560546875,1771.219970703125,1737.1500244140625,1770.6500244140625,0],["2003-08-27",1767.780029296875,1783.1199951171875,1764.6300048828125,1782.1300048828125,0],["2003-08-28",1787.77001953125,1800.6500244140625,1772.97998046875,1800.1800537109375,0],["2003-08-29",1796.0999755859375,1813.8199462890625,1794.8299560546875,1810.449951171875,0],["2003-09-02",1817.9200439453125,1841.47998046875,1804.300048828125,1841.47998046875,0],["2003-09-03",1852.469970703125,1863.550048828125,1846.510009765625,1852.9000244140625,0],["2003-09-04",1853.1199951171875,1870.0,1848.949951171875,1868.969970703125,0],["2003-09-05",1861.2900390625,1879.699951171875,1850.68994140625,1858.239990234375,0],["2003-09-08",1863.8800048828125,1888.6500244140625,1863.8800048828125,1888.6199951171875,0],["2003-09-09",1883.0,1886.27001953125,1867.81005859375,1873.4300537109375,0],["2003-09-10",1859.2099609375,1859.2099609375,1823.81005859375,1823.81005859375,0],["2003-09-11",1830.43994140625,1852.5999755859375,1819.4200439453125,1846.0899658203125,0],["2003-09-12",1833.969970703125,1855.0400390625,1821.97998046875,1855.030029296875,0],["2003-09-15",1857.1199951171875,1861.81005859375,1843.7900390625,1845.699951171875,0],["2003-09-16",1848.4100341796875,1887.8699951171875,1848.4100341796875,1887.25,0],["2003-09-17",1884.1800537109375,1894.739990234375,1876.239990234375,1883.0999755859375,0],["2003-09-18",1880.9100341796875,1910.510009765625,1874.300048828125,1909.550048828125,0],["2003-09-19",1913.739990234375,1913.739990234375,1895.9300537109375,1905.699951171875,0],["2003-09-22",1881.4200439453125,1881.4200439453125,1866.8800048828125,1874.6199951171875,0],["2003-09-23",1877.43994140625,1901.72998046875,1875.1500244140625,1901.719970703125,0],["2003-09-24",1903.81005859375,1904.1300048828125,1843.4300537109375,1843.699951171875,0],["2003-09-25",1849.3900146484375,1856.219970703125,1817.199951171875,1817.239990234375,0],["2003-09-26",1816.75,1821.5699462890625,1792.06005859375,1792.0699462890625,0],["2003-09-29",1801.550048828125,1824.5899658203125,1786.5699462890625,1824.56005859375,0],["2003-09-30",1812.81005859375,1812.81005859375,1783.4599609375,1786.93994140625,0],["2003-10-01",1797.0699462890625,1832.25,1796.0899658203125,1832.25,0],["2003-10-02",1828.93994140625,1842.550048828125,1823.6400146484375,1836.219970703125,0],["2003-10-03",1864.5400390625,1891.6199951171875,1864.5400390625,1880.5699462890625,0],["2003-10-06",1884.6400146484375,1894.219970703125,1876.0,1893.4599609375,0],["2003-10-07",1882.9200439453125,1907.8800048828125,1878.5899658203125,1907.8499755859375,0],["2003-10-08",1913.6400146484375,1914.3299560546875,1888.530029296875,1893.780029296875,0],["2003-10-09",1916.949951171875,1936.9300537109375,1899.2099609375,1911.9000244140625,0],["2003-10-10",1915.52001953125,1921.1400146484375,1905.489990234375,1915.31005859375,0],["2003-10-13",1924.06005859375,1940.969970703125,1921.9599609375,1933.530029296875,0],["2003-10-14",1929.52001953125,1943.3299560546875,1922.8199462890625,1943.18994140625,0],["2003-10-15",1966.3800048828125,1966.8699951171875,1933.030029296875,1939.0999755859375,0],["2003-10-16",1931.989990234375,1951.760009765625,1930.280029296875,1950.1400146484375,0],["2003-10-17",1947.199951171875,1949.68994140625,1910.239990234375,1912.3599853515625,0],["2003-10-20",1913.7900390625,1925.1600341796875,1905.3900146484375,1925.1400146484375,0],["2003-10-21",1929.31005859375,1944.3399658203125,1922.780029296875,1940.9000244140625,0],["2003-10-22",1923.3299560546875,1923.3299560546875,1897.3599853515625,1898.0699462890625,0],["2003-10-23",1879.1199951171875,1893.199951171875,1874.1099853515625,1885.510009765625,0],["2003-10-24",1863.3199462890625,1866.4300537109375,1841.6199951171875,1865.5899658203125,0],["2003-10-27",1876.030029296875,1890.6600341796875,1873.6199951171875,1882.9100341796875,0],["2003-10-28",1893.280029296875,1932.260009765625,1892.4300537109375,1932.260009765625,0],["2003-10-29",1925.6099853515625,1937.3699951171875,1923.56005859375,1936.56005859375,0],["2003-10-30",1955.5899658203125,1957.530029296875,1929.77001953125,1932.68994140625,0],["2003-10-31",1938.219970703125,1942.6800537109375,1928.6700439453125,1932.2099609375,0],["2003-11-03",1941.31005859375,1969.260009765625,1941.31005859375,1967.699951171875,0],["2003-11-04",1961.449951171875,1971.3800048828125,1953.6400146484375,1957.969970703125,0],["2003-11-05",1957.0,1966.1500244140625,1938.219970703125,1959.3699951171875,0],["2003-11-06",1971.27001953125,1977.9100341796875,1953.3399658203125,1976.3699951171875,0],["2003-11-07",1986.56005859375,1992.27001953125,1968.81005859375,1970.739990234375,0],["2003-11-10",1972.0999755859375,1973.0799560546875,1939.72998046875,1941.6400146484375,0],["2003-11-11",1938.8499755859375,1944.010009765625,1923.5,1930.75,0],["2003-11-12",1935.969970703125,1973.1099853515625,1935.8599853515625,1973.1099853515625,0],["2003-11-13",1964.4300537109375,1970.4000244140625,1956.4100341796875,1967.3499755859375,0],["2003-11-14",1966.8699951171875,1977.7900390625,1930.260009765625,1930.260009765625,0],["2003-11-17",1919.010009765625,1919.22998046875,1890.719970703125,1909.6099853515625,0],["2003-11-18",1919.449951171875,1926.0,1881.75,1881.75,0],["2003-11-19",1886.1800537109375,1903.4300537109375,1880.31005859375,1899.6500244140625,0],["2003-11-20",1886.6300048828125,1916.550048828125,1880.9100341796875,1881.9200439453125,0],["2003-11-21",1891.8399658203125,1896.4100341796875,1878.0699462890625,1893.8800048828125,0],["2003-11-24",1907.2900390625,1947.1400146484375,1907.2900390625,1947.1400146484375,0],["2003-11-25",1948.3599853515625,1956.199951171875,1942.02001953125,1943.0400390625,0],["2003-11-26",1954.280029296875,1960.31005859375,1930.6300048828125,1953.31005859375,0],["2003-11-28",1950.2099609375,1963.06005859375,1950.2099609375,1960.260009765625,0],["2003-12-01",1972.969970703125,1989.8199462890625,1968.5400390625,1989.8199462890625,0],["2003-12-02",1986.800048828125,1996.0799560546875,1978.22998046875,1980.0699462890625,0],["2003-12-03",1989.1400146484375,2000.9200439453125,1960.1300048828125,1960.25,0],["2003-12-04",1966.9200439453125,1971.25,1942.6700439453125,1968.800048828125,0],["2003-12-05",1949.260009765625,1960.3900146484375,1935.5799560546875,1937.8199462890625,0],["2003-12-08",1937.47998046875,1948.93994140625,1926.93994140625,1948.8499755859375,0],["2003-12-09",1955.5,1956.969970703125,1906.8399658203125,1908.3199462890625,0],["2003-12-10",1912.239990234375,1916.0,1887.4599609375,1904.6500244140625,0],["2003-12-11",1904.47998046875,1945.9200439453125,1903.9300537109375,1942.3199462890625,0],["2003-12-12",1947.260009765625,1949.02001953125,1931.0999755859375,1949.0,0],["2003-12-15",1978.77001953125,1979.780029296875,1918.260009765625,1918.260009765625,0],["2003-12-16",1918.06005859375,1927.0899658203125,1901.6600341796875,1924.2900390625,0],["2003-12-17",1922.2099609375,1926.0,1910.239990234375,1921.3299560546875,0],["2003-12-18",1924.6199951171875,1957.6800537109375,1924.6199951171875,1956.1800537109375,0],["2003-12-19",1963.280029296875,1963.280029296875,1939.56005859375,1951.02001953125,0],["2003-12-22",1946.18994140625,1958.739990234375,1941.6199951171875,1955.800048828125,0],["2003-12-23",1954.030029296875,1974.780029296875,1952.43994140625,1974.780029296875,0],["2003-12-24",1969.7099609375,1974.31005859375,1964.8800048828125,1969.22998046875,0],["2003-12-26",1970.3699951171875,1979.739990234375,1970.3699951171875,1973.1400146484375,0],["2003-12-29",1976.9300537109375,2006.47998046875,1976.9300537109375,2006.47998046875,0],["2003-12-30",2003.97998046875,2010.1300048828125,1997.8199462890625,2009.8800048828125,0],["2003-12-31",2010.6400146484375,2015.22998046875,1996.6199951171875,2003.3699951171875,0],["2004-01-02",2011.0799560546875,2022.3699951171875,1999.77001953125,2006.6800537109375,0],["2004-01-05",2020.780029296875,2047.3599853515625,2020.780029296875,2047.3599853515625,0],["2004-01-06",2044.550048828125,2061.5400390625,2039.6300048828125,2057.3701171875,0],["2004-01-07",2056.75,2078.090087890625,2047.02001953125,2077.679931640625,0],["2004-01-08",2089.60009765625,2100.25,2078.050048828125,2100.25,0],["2004-01-09",2083.639892578125,2113.330078125,2077.090087890625,2086.919921875,0],["2004-01-12",2093.5400390625,2112.52001953125,2085.14990234375,2111.780029296875,0],["2004-01-13",2113.110107421875,2114.909912109375,2080.2900390625,2096.43994140625,0],["2004-01-14",2104.2900390625,2111.72998046875,2094.320068359375,2111.1298828125,0],["2004-01-15",2101.860107421875,2121.610107421875,2088.10009765625,2109.080078125,0],["2004-01-16",2126.1201171875,2140.469970703125,2119.35009765625,2140.4599609375,0],["2004-01-20",2149.030029296875,2149.85009765625,2130.199951171875,2147.97998046875,0],["2004-01-21",2139.330078125,2150.110107421875,2120.199951171875,2142.449951171875,0],["2004-01-22",2146.320068359375,2152.1201171875,2119.010009765625,2119.010009765625,0],["2004-01-23",2124.760009765625,2138.409912109375,2108.449951171875,2123.8701171875,0],["2004-01-26",2120.56005859375,2153.830078125,2115.340087890625,2153.830078125,0],["2004-01-27",2148.050048828125,2152.75,2116.0400390625,2116.0400390625,0],["2004-01-28",2125.02001953125,2128.0,2073.14990234375,2077.3701171875,0],["2004-01-29",2085.5400390625,2087.330078125,2041.0699462890625,2068.22998046875,0],["2004-01-30",2068.360107421875,2078.8798828125,2058.5400390625,2066.14990234375,0],["2004-02-02",2072.1298828125,2085.489990234375,2053.7900390625,2063.14990234375,0],["2004-02-03",2061.280029296875,2071.43994140625,2057.330078125,2066.2099609375,0],["2004-02-04",2042.8299560546875,2044.6800537109375,2013.9200439453125,2014.1400146484375,0],["2004-02-05",2024.47998046875,2031.3900146484375,2012.7900390625,2019.56005859375,0],["2004-02-06",2025.9599609375,2064.010009765625,2025.9100341796875,2064.010009765625,0],["2004-02-09",2069.2900390625,2074.27001953125,2060.43994140625,2060.570068359375,0],["2004-02-10",2061.10009765625,2075.330078125,2060.43994140625,2075.330078125,0],["2004-02-11",2072.89990234375,2089.659912109375,2064.77001953125,2089.659912109375,0],["2004-02-12",2084.02001953125,2091.219970703125,2072.06005859375,2073.610107421875,0],["2004-02-13",2080.169921875,2085.7099609375,2049.760009765625,2053.56005859375,0],["2004-02-17",2068.419921875,2084.719970703125,2068.010009765625,2080.35009765625,0],["2004-02-18",2084.22998046875,2088.510009765625,2072.18994140625,2076.469970703125,0],["2004-02-19",2091.7099609375,2094.919921875,2045.9599609375,2045.9599609375,0],["2004-02-20",2052.1298828125,2052.360107421875,2022.7900390625,2037.9300537109375,0],["2004-02-23",2044.4100341796875,2045.0999755859375,1999.5899658203125,2007.52001953125,0],["2004-02-24",2000.75,2018.0699462890625,1991.050048828125,2005.43994140625,0],["2004-02-25",2010.5899658203125,2024.199951171875,2007.72998046875,2022.97998046875,0],["2004-02-26",2018.9100341796875,2037.1700439453125,2012.8299560546875,2032.5699462890625,0],["2004-02-27",2036.6700439453125,2044.77001953125,2018.8299560546875,2029.8199462890625,0],["2004-03-01",2036.9200439453125,2057.800048828125,2032.6400146484375,2057.800048828125,0],["2004-03-02",2056.3798828125,2064.39990234375,2039.6500244140625,2039.6500244140625,0],["2004-03-03",2037.1099853515625,2039.31005859375,2020.2900390625,2033.3599853515625,0],["2004-03-04",2034.72998046875,2055.1201171875,2031.8399658203125,2055.110107421875,0],["2004-03-05",2037.3299560546875,2069.02001953125,2034.1800537109375,2047.6300048828125,0],["2004-03-08",2052.070068359375,2058.25,2008.780029296875,2008.780029296875,0],["2004-03-09",2008.75,2011.8299560546875,1987.2900390625,1995.1600341796875,0],["2004-03-10",1997.1099853515625,2007.25,1963.1300048828125,1964.1500244140625,0],["2004-03-11",1953.5899658203125,1982.5799560546875,1943.8900146484375,1943.8900146484375,0],["2004-03-12",1961.0,1984.72998046875,1959.489990234375,1984.72998046875,0],["2004-03-15",1977.780029296875,1977.780029296875,1939.199951171875,1939.199951171875,0],["2004-03-16",1952.780029296875,1961.989990234375,1927.68994140625,1943.0899658203125,0],["2004-03-17",1956.52001953125,1980.31005859375,1956.52001953125,1976.760009765625,0],["2004-03-18",1971.260009765625,1972.31005859375,1947.56005859375,1962.43994140625,0],["2004-03-19",1964.969970703125,1970.1500244140625,1940.469970703125,1940.469970703125,0],["2004-03-22",1929.02001953125,1929.280029296875,1897.6300048828125,1909.9000244140625,0],["2004-03-23",1923.22998046875,1928.6099853515625,1898.93994140625,1901.800048828125,0],["2004-03-24",1908.0400390625,1922.510009765625,1896.9100341796875,1909.47998046875,0],["2004-03-25",1923.219970703125,1967.1700439453125,1923.219970703125,1967.1700439453125,0],["2004-03-26",1963.52001953125,1976.760009765625,1960.02001953125,1960.02001953125,0],["2004-03-29",1975.4300537109375,1996.22998046875,1975.4300537109375,1992.5699462890625,0],["2004-03-30",1985.6700439453125,2000.6800537109375,1981.43994140625,2000.6300048828125,0],["2004-03-31",2001.0899658203125,2004.0,1985.0400390625,1994.219970703125,0],["2004-04-01",1996.449951171875,2019.0899658203125,1996.449951171875,2015.010009765625,0],["2004-04-02",2046.050048828125,2057.169921875,2037.18994140625,2057.169921875,0],["2004-04-05",2055.989990234375,2079.1201171875,2054.340087890625,2079.1201171875,0],["2004-04-06",2064.1298828125,2068.27001953125,2053.320068359375,2059.89990234375,0],["2004-04-07",2055.610107421875,2060.43994140625,2038.739990234375,2050.239990234375,0],["2004-04-08",2074.580078125,2075.330078125,2046.0999755859375,2052.8798828125,0],["2004-04-12",2057.639892578125,2069.449951171875,2057.639892578125,2065.47998046875,0],["2004-04-13",2072.949951171875,2073.419921875,2026.199951171875,2030.0799560546875,0],["2004-04-14",2018.3599853515625,2040.1500244140625,2013.97998046875,2024.8499755859375,0],["2004-04-15",2026.52001953125,2031.8399658203125,1989.2099609375,2002.1700439453125,0],["2004-04-16",2002.4300537109375,2007.1700439453125,1982.1400146484375,1995.739990234375,0],["2004-04-19",1995.3699951171875,2020.449951171875,1991.1400146484375,2020.4300537109375,0],["2004-04-20",2022.6199951171875,2032.4100341796875,1978.6300048828125,1978.6300048828125,0],["2004-04-21",1987.219970703125,1995.9100341796875,1973.25,1995.6300048828125,0],["2004-04-22",1992.6500244140625,2035.3900146484375,1991.469970703125,2032.9100341796875,0],["2004-04-23",2045.9200439453125,2051.75,2034.47998046875,2049.77001953125,0],["2004-04-26",2052.25,2059.080078125,2031.75,2036.77001953125,0],["2004-04-27",2040.530029296875,2053.570068359375,2027.6400146484375,2032.530029296875,0],["2004-04-28",2026.43994140625,2026.43994140625,1985.5400390625,1989.5400390625,0],["2004-04-29",1987.47998046875,1998.5,1946.0999755859375,1958.780029296875,0],["2004-04-30",1962.489990234375,1965.8900146484375,1919.3900146484375,1920.1500244140625,0],["2004-05-03",1928.719970703125,1954.6199951171875,1926.0899658203125,1938.719970703125,0],["2004-05-04",1942.3699951171875,1969.969970703125,1933.5999755859375,1950.47998046875,0],["2004-05-05",1954.989990234375,1967.3299560546875,1948.510009765625,1957.260009765625,0],["2004-05-06",1945.8699951171875,1949.550048828125,1923.300048828125,1937.739990234375,0],["2004-05-07",1931.8599853515625,1957.239990234375,1917.9599609375,1917.9599609375,0],["2004-05-10",1904.72998046875,1907.97998046875,1880.3199462890625,1896.0699462890625,0],["2004-05-11",1909.5,1931.47998046875,1909.5,1931.3499755859375,0],["2004-05-12",1924.3199462890625,1927.22998046875,1878.77001953125,1925.5899658203125,0],["2004-05-13",1918.6300048828125,1937.8699951171875,1914.0999755859375,1926.030029296875,0],["2004-05-14",1922.469970703125,1927.25,1897.5699462890625,1904.25,0],["2004-05-17",1881.06005859375,1887.739990234375,1865.4000244140625,1876.6400146484375,0],["2004-05-18",1892.2900390625,1903.3900146484375,1890.949951171875,1897.8199462890625,0],["2004-05-19",1917.5799560546875,1936.0400390625,1898.1600341796875,1898.1700439453125,0],["2004-05-20",1902.780029296875,1912.02001953125,1890.1800537109375,1896.5899658203125,0],["2004-05-21",1910.0400390625,1918.0799560546875,1899.8499755859375,1912.0899658203125,0],["2004-05-24",1924.8699951171875,1934.4100341796875,1915.56005859375,1922.97998046875,0],["2004-05-25",1920.93994140625,1966.6800537109375,1913.72998046875,1964.6500244140625,0],["2004-05-26",1961.1600341796875,1976.1600341796875,1957.5799560546875,1976.1500244140625,0],["2004-05-27",1982.77001953125,1991.8699951171875,1969.0400390625,1984.5,0],["2004-05-28",1985.5400390625,1990.81005859375,1976.699951171875,1986.739990234375,0],["2004-06-01",1978.52001953125,1991.2900390625,1972.7099609375,1990.77001953125,0],["2004-06-02",1995.1800537109375,1998.3199462890625,1978.7099609375,1988.97998046875,0],["2004-06-03",1983.8599853515625,1983.8599853515625,1960.260009765625,1960.260009765625,0],["2004-06-04",1982.6500244140625,1995.5,1978.0400390625,1978.6199951171875,0],["2004-06-07",1991.6700439453125,2020.6199951171875,1991.4200439453125,2020.6199951171875,0],["2004-06-08",2010.719970703125,2023.5400390625,2008.300048828125,2023.530029296875,0],["2004-06-09",2015.0400390625,2019.219970703125,1989.989990234375,1990.6099853515625,0],["2004-06-10",1996.800048828125,2000.989990234375,1988.8900146484375,1999.8699951171875,0],["2004-06-14",1987.75,1987.8299560546875,1963.47998046875,1969.989990234375,0],["2004-06-15",1982.4100341796875,2006.5799560546875,1982.4100341796875,1995.5999755859375,0],["2004-06-16",1997.0999755859375,2002.0699462890625,1990.5699462890625,1998.22998046875,0],["2004-06-17",1993.68994140625,1993.9300537109375,1976.25,1983.6700439453125,0],["2004-06-18",1977.77001953125,2000.4100341796875,1973.9100341796875,1986.72998046875,0],["2004-06-21",1990.8199462890625,1995.06005859375,1972.4300537109375,1974.3800048828125,0],["2004-06-22",1975.510009765625,1994.8699951171875,1964.530029296875,1994.1500244140625,0],["2004-06-23",1992.050048828125,2023.22998046875,1990.780029296875,2020.97998046875,0],["2004-06-24",2020.1099853515625,2032.2099609375,2013.780029296875,2015.5699462890625,0],["2004-06-25",2016.739990234375,2033.8699951171875,2015.5699462890625,2025.469970703125,0],["2004-06-28",2038.97998046875,2039.9300537109375,2013.72998046875,2019.8199462890625,0],["2004-06-29",2017.3499755859375,2037.5999755859375,2017.3499755859375,2034.9300537109375,0],["2004-06-30",2038.3399658203125,2055.64990234375,2031.8800048828125,2047.7900390625,0],["2004-07-01",2045.530029296875,2045.530029296875,2006.6700439453125,2015.550048828125,0],["2004-07-02",2014.0899658203125,2014.739990234375,1996.6099853515625,2006.6600341796875,0],["2004-07-06",1994.699951171875,1995.4000244140625,1958.68994140625,1963.4300537109375,0],["2004-07-07",1961.219970703125,1976.9200439453125,1960.780029296875,1966.0799560546875,0],["2004-07-08",1951.7900390625,1964.47998046875,1934.5699462890625,1935.3199462890625,0],["2004-07-09",1946.489990234375,1961.1099853515625,1940.219970703125,1946.3299560546875,0],["2004-07-12",1936.1700439453125,1941.239990234375,1921.4000244140625,1936.9200439453125,0],["2004-07-13",1940.31005859375,1945.1700439453125,1930.5899658203125,1931.6600341796875,0],["2004-07-14",1913.72998046875,1937.6800537109375,1908.97998046875,1914.8800048828125,0],["2004-07-15",1920.1400146484375,1925.760009765625,1910.1300048828125,1912.7099609375,0],["2004-07-16",1926.18994140625,1926.18994140625,1882.9300537109375,1883.1500244140625,0],["2004-07-19",1889.06005859375,1893.800048828125,1870.1400146484375,1883.8299560546875,0],["2004-07-20",1886.68994140625,1917.0699462890625,1885.800048828125,1917.0699462890625,0],["2004-07-21",1933.02001953125,1933.030029296875,1874.3699951171875,1874.3699951171875,0],["2004-07-22",1872.4300537109375,1892.97998046875,1853.5799560546875,1889.06005859375,0],["2004-07-23",1874.4599609375,1874.4599609375,1846.550048828125,1849.0899658203125,0],["2004-07-26",1852.4200439453125,1860.1199951171875,1829.06005859375,1839.02001953125,0],["2004-07-27",1844.280029296875,1872.1700439453125,1843.0400390625,1869.0999755859375,0],["2004-07-28",1861.3699951171875,1869.0,1832.1199951171875,1858.260009765625,0],["2004-07-29",1871.5400390625,1885.010009765625,1867.6199951171875,1881.06005859375,0],["2004-07-30",1878.5400390625,1896.31005859375,1876.31005859375,1887.3599853515625,0],["2004-08-02",1874.9300537109375,1893.1300048828125,1869.6600341796875,1892.0899658203125,0],["2004-08-03",1887.1400146484375,1887.5699462890625,1859.1700439453125,1859.4200439453125,0],["2004-08-04",1850.780029296875,1864.800048828125,1842.199951171875,1855.06005859375,0],["2004-08-05",1856.989990234375,1859.77001953125,1820.2099609375,1821.6300048828125,0],["2004-08-06",1805.949951171875,1806.280029296875,1775.5699462890625,1776.8900146484375,0],["2004-08-09",1782.3499755859375,1787.43994140625,1774.47998046875,1774.6400146484375,0],["2004-08-10",1782.300048828125,1808.699951171875,1782.260009765625,1808.699951171875,0],["2004-08-11",1778.4300537109375,1786.6500244140625,1760.5,1782.4200439453125,0],["2004-08-12",1770.6800537109375,1774.6800537109375,1751.949951171875,1752.489990234375,0],["2004-08-13",1762.4599609375,1768.6300048828125,1750.8199462890625,1757.219970703125,0],["2004-08-16",1759.5799560546875,1789.489990234375,1759.5799560546875,1782.8399658203125,0],["2004-08-17",1792.260009765625,1804.5899658203125,1791.949951171875,1795.25,0],["2004-08-18",1787.6600341796875,1831.3699951171875,1784.5999755859375,1831.3699951171875,0],["2004-08-19",1825.9100341796875,1829.1300048828125,1811.6800537109375,1819.8900146484375,0],["2004-08-20",1819.5400390625,1843.1199951171875,1815.9200439453125,1838.02001953125,0],["2004-08-23",1843.7900390625,1848.1199951171875,1835.1099853515625,1838.699951171875,0],["2004-08-24",1846.9300537109375,1850.2900390625,1828.510009765625,1836.8900146484375,0],["2004-08-25",1836.719970703125,1861.7900390625,1830.300048828125,1860.719970703125,0],["2004-08-26",1855.77001953125,1860.3900146484375,1848.8800048828125,1852.9200439453125,0],["2004-08-27",1855.030029296875,1866.25,1854.77001953125,1862.0899658203125,0],["2004-08-30",1855.780029296875,1855.780029296875,1836.469970703125,1836.489990234375,0],["2004-08-31",1837.5400390625,1842.1500244140625,1819.6199951171875,1838.0999755859375,0],["2004-09-01",1833.3699951171875,1859.43994140625,1833.3299560546875,1850.4100341796875,0],["2004-09-02",1848.030029296875,1876.239990234375,1846.949951171875,1873.4300537109375,0],["2004-09-03",1857.6099853515625,1867.4599609375,1840.93994140625,1844.47998046875,0],["2004-09-07",1856.0,1865.4300537109375,1847.47998046875,1858.56005859375,0],["2004-09-08",1855.25,1870.0400390625,1850.050048828125,1850.6400146484375,0],["2004-09-09",1858.510009765625,1875.3900146484375,1849.3699951171875,1869.6500244140625,0],["2004-09-10",1870.3299560546875,1895.780029296875,1863.4599609375,1894.31005859375,0],["2004-09-13",1900.1700439453125,1919.2099609375,1897.72998046875,1910.3800048828125,0],["2004-09-14",1909.199951171875,1917.739990234375,1901.77001953125,1915.4000244140625,0],["2004-09-15",1908.3800048828125,1908.3800048828125,1892.0799560546875,1896.52001953125,0],["2004-09-16",1898.8299560546875,1914.3800048828125,1898.3599853515625,1904.0799560546875,0],["2004-09-17",1907.010009765625,1911.0,1896.6700439453125,1910.0899658203125,0],["2004-09-20",1903.02001953125,1921.5,1900.239990234375,1908.0699462890625,0],["2004-09-21",1913.1300048828125,1925.8499755859375,1909.4300537109375,1921.1800537109375,0],["2004-09-22",1910.22998046875,1910.22998046875,1884.8499755859375,1885.7099609375,0],["2004-09-23",1887.02001953125,1894.6700439453125,1883.3199462890625,1886.4300537109375,0],["2004-09-24",1888.8900146484375,1897.4200439453125,1879.47998046875,1879.47998046875,0],["2004-09-27",1871.1600341796875,1871.93994140625,1858.8800048828125,1859.8800048828125,0],["2004-09-28",1865.8800048828125,1873.8599853515625,1852.5899658203125,1869.8699951171875,0],["2004-09-29",1870.6099853515625,1894.06005859375,1869.949951171875,1893.93994140625,0],["2004-09-30",1892.5999755859375,1902.25,1887.6800537109375,1896.8399658203125,0],["2004-10-01",1909.5899658203125,1942.22998046875,1908.5699462890625,1942.199951171875,0],["2004-10-04",1954.5899658203125,1965.760009765625,1950.1700439453125,1952.4000244140625,0],["2004-10-05",1950.22998046875,1960.9000244140625,1946.8599853515625,1955.5,0],["2004-10-06",1953.9100341796875,1971.0400390625,1947.239990234375,1971.030029296875,0],["2004-10-07",1967.3699951171875,1970.260009765625,1948.030029296875,1948.52001953125,0],["2004-10-08",1940.6700439453125,1949.3399658203125,1917.719970703125,1919.969970703125,0],["2004-10-11",1924.4100341796875,1930.6600341796875,1920.760009765625,1928.760009765625,0],["2004-10-12",1913.699951171875,1929.97998046875,1904.1099853515625,1925.1700439453125,0],["2004-10-13",1944.9599609375,1948.010009765625,1914.4599609375,1920.530029296875,0],["2004-10-14",1920.5799560546875,1921.8199462890625,1900.77001953125,1903.02001953125,0],["2004-10-15",1907.9300537109375,1923.9200439453125,1899.3299560546875,1911.5,0],["2004-10-18",1909.780029296875,1936.52001953125,1904.5,1936.52001953125,0],["2004-10-19",1944.4100341796875,1952.8499755859375,1922.5999755859375,1922.9000244140625,0],["2004-10-20",1920.06005859375,1934.3199462890625,1910.8299560546875,1932.969970703125,0],["2004-10-21",1940.1099853515625,1957.47998046875,1933.0,1953.6199951171875,0],["2004-10-22",1952.3599853515625,1952.5400390625,1914.3900146484375,1915.1400146484375,0],["2004-10-25",1911.0799560546875,1920.7099609375,1905.9100341796875,1914.0400390625,0],["2004-10-26",1915.1500244140625,1928.800048828125,1905.489990234375,1928.7900390625,0],["2004-10-27",1928.0,1971.280029296875,1926.25,1969.989990234375,0],["2004-10-28",1963.3599853515625,1980.3599853515625,1959.5699462890625,1975.739990234375,0],["2004-10-29",1974.550048828125,1984.1800537109375,1963.8299560546875,1974.989990234375,0],["2004-11-01",1975.47998046875,1983.9100341796875,1969.3199462890625,1979.8699951171875,0],["2004-11-02",1981.469970703125,2002.9300537109375,1978.6400146484375,1984.7900390625,0],["2004-11-03",2014.449951171875,2020.030029296875,1992.699951171875,2004.3299560546875,0],["2004-11-04",1998.1500244140625,2023.719970703125,1992.0699462890625,2023.6300048828125,0],["2004-11-05",2035.0400390625,2046.9200439453125,2025.6300048828125,2038.93994140625,0],["2004-11-08",2038.219970703125,2044.530029296875,2033.7900390625,2039.25,0],["2004-11-09",2039.030029296875,2049.77001953125,2034.4100341796875,2043.3299560546875,0],["2004-11-10",2039.5799560546875,2047.25,2032.3699951171875,2034.56005859375,0],["2004-11-11",2041.3399658203125,2061.39990234375,2039.739990234375,2061.27001953125,0],["2004-11-12",2065.320068359375,2085.340087890625,2056.409912109375,2085.340087890625,0],["2004-11-15",2082.590087890625,2094.1298828125,2078.840087890625,2094.090087890625,0],["2004-11-16",2087.070068359375,2087.300048828125,2073.35009765625,2078.6201171875,0],["2004-11-17",2090.93994140625,2112.179931640625,2090.719970703125,2099.679931640625,0],["2004-11-18",2096.18994140625,2105.389892578125,2089.47998046875,2104.280029296875,0],["2004-11-19",2100.449951171875,2102.60009765625,2070.6298828125,2070.6298828125,0],["2004-11-22",2066.340087890625,2085.18994140625,2052.800048828125,2085.18994140625,0],["2004-11-23",2082.469970703125,2092.02001953125,2068.97998046875,2084.280029296875,0],["2004-11-24",2091.7900390625,2103.800048828125,2090.199951171875,2102.5400390625,0],["2004-11-26",2101.81005859375,2110.3798828125,2101.81005859375,2101.969970703125,0],["2004-11-29",2110.909912109375,2117.889892578125,2090.35009765625,2106.8701171875,0],["2004-11-30",2104.669921875,2107.449951171875,2096.81005859375,2096.81005859375,0],["2004-12-01",2104.580078125,2138.320068359375,2104.580078125,2138.22998046875,0],["2004-12-02",2133.949951171875,2156.139892578125,2131.64990234375,2143.570068359375,0],["2004-12-03",2153.2900390625,2164.6298828125,2145.719970703125,2147.9599609375,0],["2004-12-06",2145.429931640625,2157.429931640625,2138.2099609375,2151.25,0],["2004-12-07",2154.1298828125,2161.300048828125,2114.64990234375,2114.659912109375,0],["2004-12-08",2118.139892578125,2130.760009765625,2110.570068359375,2126.110107421875,0],["2004-12-09",2109.550048828125,2134.22998046875,2097.860107421875,2129.010009765625,0],["2004-12-10",2121.14990234375,2134.60009765625,2120.330078125,2128.070068359375,0],["2004-12-13",2141.199951171875,2148.5,2132.18994140625,2148.5,0],["2004-12-14",2145.050048828125,2163.5,2145.050048828125,2159.840087890625,0],["2004-12-15",2159.679931640625,2171.27001953125,2151.31005859375,2162.550048828125,0],["2004-12-16",2159.9599609375,2164.800048828125,2138.81005859375,2146.14990234375,0],["2004-12-17",2142.7099609375,2150.85009765625,2135.050048828125,2135.199951171875,0],["2004-12-20",2142.2099609375,2154.47998046875,2124.219970703125,2127.85009765625,0],["2004-12-21",2134.75,2151.7099609375,2133.340087890625,2150.909912109375,0],["2004-12-22",2145.989990234375,2163.47998046875,2145.179931640625,2157.030029296875,0],["2004-12-23",2153.31005859375,2168.780029296875,2153.31005859375,2160.6201171875,0],["2004-12-27",2168.820068359375,2171.93994140625,2147.590087890625,2154.219970703125,0],["2004-12-28",2156.75,2177.18994140625,2156.530029296875,2177.18994140625,0],["2004-12-29",2170.989990234375,2182.330078125,2170.989990234375,2177.0,0],["2004-12-30",2177.469970703125,2182.3701171875,2176.39990234375,2178.340087890625,0],["2004-12-31",2178.97998046875,2185.56005859375,2174.6298828125,2175.43994140625,0],["2005-01-03",2184.75,2191.60009765625,2148.719970703125,2152.14990234375,0],["2005-01-04",2158.31005859375,2159.639892578125,2100.56005859375,2107.860107421875,0],["2005-01-05",2102.89990234375,2116.75,2091.239990234375,2091.239990234375,0],["2005-01-06",2098.510009765625,2103.89990234375,2088.030029296875,2090.0,0],["2005-01-07",2099.949951171875,2103.389892578125,2076.68994140625,2088.610107421875,0],["2005-01-10",2087.6201171875,2111.429931640625,2086.659912109375,2097.0400390625,0],["2005-01-11",2089.070068359375,2090.6201171875,2072.6201171875,2079.6201171875,0],["2005-01-12",2089.699951171875,2093.43994140625,2066.7900390625,2092.530029296875,0],["2005-01-13",2093.5400390625,2094.800048828125,2067.93994140625,2070.56005859375,0],["2005-01-14",2079.469970703125,2088.580078125,2075.469970703125,2087.909912109375,0],["2005-01-18",2081.860107421875,2106.18994140625,2078.0400390625,2106.0400390625,0],["2005-01-19",2105.739990234375,2105.840087890625,2072.199951171875,2073.590087890625,0],["2005-01-20",2056.3798828125,2065.590087890625,2045.8800048828125,2045.8800048828125,0],["2005-01-21",2053.14990234375,2058.0,2032.8800048828125,2034.27001953125,0],["2005-01-24",2040.1300048828125,2043.969970703125,2008.6800537109375,2008.699951171875,0],["2005-01-25",2022.0799560546875,2037.1800537109375,2017.5799560546875,2019.949951171875,0],["2005-01-26",2034.68994140625,2049.340087890625,2028.18994140625,2046.0899658203125,0],["2005-01-27",2042.77001953125,2053.93994140625,2036.0899658203125,2047.1500244140625,0],["2005-01-28",2052.5400390625,2055.1298828125,2024.3599853515625,2035.8299560546875,0],["2005-01-31",2053.469970703125,2063.179931640625,2053.469970703125,2062.409912109375,0],["2005-02-01",2063.27001953125,2071.52001953125,2058.659912109375,2068.699951171875,0],["2005-02-02",2074.06005859375,2079.580078125,2064.199951171875,2075.06005859375,0],["2005-02-03",2065.43994140625,2066.929931640625,2049.25,2057.639892578125,0],["2005-02-04",2056.469970703125,2086.719970703125,2056.2900390625,2086.659912109375,0],["2005-02-07",2086.550048828125,2091.169921875,2075.409912109375,2082.030029296875,0],["2005-02-08",2082.110107421875,2095.639892578125,2080.419921875,2086.679931640625,0],["2005-02-09",2088.52001953125,2089.3798828125,2051.0,2052.550048828125,0],["2005-02-10",2058.530029296875,2059.64990234375,2040.0400390625,2053.10009765625,0],["2005-02-11",2048.9599609375,2081.47998046875,2039.719970703125,2076.659912109375,0],["2005-02-14",2076.75,2085.1201171875,2074.81005859375,2082.909912109375,0],["2005-02-15",2083.639892578125,2103.449951171875,2081.4599609375,2089.2099609375,0],["2005-02-16",2082.4599609375,2093.3701171875,2079.3701171875,2087.429931640625,0],["2005-02-17",2088.669921875,2093.679931640625,2061.340087890625,2061.340087890625,0],["2005-02-18",2065.14990234375,2068.889892578125,2056.199951171875,2058.6201171875,0],["2005-02-22",2046.1800537109375,2064.669921875,2030.1700439453125,2030.3199462890625,0],["2005-02-23",2039.550048828125,2040.8399658203125,2024.6400146484375,2031.25,0],["2005-02-24",2028.4300537109375,2051.81005859375,2023.0,2051.699951171875,0],["2005-02-25",2050.489990234375,2065.39990234375,2047.22998046875,2065.39990234375,0],["2005-02-28",2058.280029296875,2066.530029296875,2038.77001953125,2051.719970703125,0],["2005-03-01",2057.469970703125,2073.739990234375,2057.18994140625,2071.25,0],["2005-03-02",2060.300048828125,2084.14990234375,2057.219970703125,2067.5,0],["2005-03-03",2073.330078125,2074.7099609375,2047.9200439453125,2058.39990234375,0],["2005-03-04",2071.14990234375,2078.139892578125,2064.929931640625,2070.610107421875,0],["2005-03-07",2073.89990234375,2100.570068359375,2073.820068359375,2090.2099609375,0],["2005-03-08",2087.110107421875,2095.739990234375,2072.590087890625,2073.550048828125,0],["2005-03-09",2070.85009765625,2079.3701171875,2060.22998046875,2061.2900390625,0],["2005-03-10",2065.090087890625,2067.2099609375,2042.02001953125,2059.719970703125,0],["2005-03-11",2063.56005859375,2069.39990234375,2036.4100341796875,2041.5999755859375,0],["2005-03-14",2043.6400146484375,2051.0400390625,2037.4100341796875,2051.0400390625,0],["2005-03-15",2057.169921875,2059.070068359375,2034.4100341796875,2034.97998046875,0],["2005-03-16",2028.2900390625,2037.9599609375,2011.6700439453125,2015.75,0],["2005-03-17",2016.9100341796875,2023.6700439453125,2010.52001953125,2016.4200439453125,0],["2005-03-18",2018.4100341796875,2020.4000244140625,1999.97998046875,2007.7900390625,0],["2005-03-21",2008.1600341796875,2011.3900146484375,1993.760009765625,2007.510009765625,0],["2005-03-22",2007.719970703125,2017.6600341796875,1988.8599853515625,1989.3399658203125,0],["2005-03-23",1985.489990234375,1999.4300537109375,1985.219970703125,1990.219970703125,0],["2005-03-24",1997.47998046875,2008.6300048828125,1991.06005859375,1991.06005859375,0],["2005-03-28",1998.760009765625,2005.489990234375,1992.52001953125,1992.52001953125,0],["2005-03-29",1990.27001953125,2002.6500244140625,1968.5799560546875,1973.8800048828125,0],["2005-03-30",1980.0699462890625,2005.6700439453125,1980.0699462890625,2005.6700439453125,0],["2005-03-31",2005.7099609375,2006.6199951171875,1994.800048828125,1999.22998046875,0],["2005-04-01",2009.0899658203125,2014.72998046875,1982.18994140625,1984.81005859375,0],["2005-04-04",1983.81005859375,1995.800048828125,1972.0699462890625,1991.0699462890625,0],["2005-04-05",1994.3800048828125,2002.3499755859375,1991.8800048828125,1999.3199462890625,0],["2005-04-06",2004.25,2017.0799560546875,1996.9100341796875,1999.1400146484375,0],["2005-04-07",1999.6099853515625,2018.7900390625,1998.1400146484375,2018.7900390625,0],["2005-04-08",2018.4200439453125,2021.8199462890625,1999.3299560546875,1999.3499755859375,0],["2005-04-11",2004.1600341796875,2006.239990234375,1991.2099609375,1992.1199951171875,0],["2005-04-12",1988.3299560546875,2007.239990234375,1970.010009765625,2005.4000244140625,0],["2005-04-13",2000.4599609375,2001.300048828125,1972.0999755859375,1974.3699951171875,0],["2005-04-14",1974.1800537109375,1975.4200439453125,1946.5799560546875,1946.7099609375,0],["2005-04-15",1932.9599609375,1940.1500244140625,1906.7099609375,1908.1500244140625,0],["2005-04-18",1906.4300537109375,1921.68994140625,1904.27001953125,1912.9200439453125,0],["2005-04-19",1922.8199462890625,1933.2099609375,1918.1500244140625,1932.3599853515625,0],["2005-04-20",1944.6400146484375,1945.5999755859375,1912.3499755859375,1913.760009765625,0],["2005-04-21",1931.8499755859375,1962.4100341796875,1928.52001953125,1962.4100341796875,0],["2005-04-22",1953.5799560546875,1953.77001953125,1921.3800048828125,1932.18994140625,0],["2005-04-25",1942.02001953125,1954.8699951171875,1938.449951171875,1950.780029296875,0],["2005-04-26",1943.75,1958.5799560546875,1927.43994140625,1927.43994140625,0],["2005-04-27",1919.4200439453125,1937.1500244140625,1913.1400146484375,1930.4300537109375,0],["2005-04-28",1922.030029296875,1927.31005859375,1904.0799560546875,1904.1800537109375,0],["2005-04-29",1917.6400146484375,1921.77001953125,1889.8299560546875,1921.6500244140625,0],["2005-05-02",1923.22998046875,1933.4200439453125,1916.030029296875,1928.6500244140625,0],["2005-05-03",1924.780029296875,1944.530029296875,1924.780029296875,1933.0699462890625,0],["2005-05-04",1937.7900390625,1963.260009765625,1935.239990234375,1962.22998046875,0],["2005-05-05",1960.3800048828125,1969.2900390625,1951.489990234375,1961.800048828125,0],["2005-05-06",1972.6600341796875,1973.5,1960.760009765625,1967.3499755859375,0],["2005-05-09",1967.739990234375,1979.6700439453125,1960.27001953125,1979.6700439453125,0],["2005-05-10",1968.0799560546875,1971.25,1957.2900390625,1962.77001953125,0],["2005-05-11",1966.06005859375,1972.52001953125,1943.8900146484375,1971.550048828125,0],["2005-05-12",1970.800048828125,1982.199951171875,1956.449951171875,1963.8800048828125,0],["2005-05-13",1978.280029296875,1990.0,1964.77001953125,1976.780029296875,0],["2005-05-16",1976.3800048828125,1994.469970703125,1973.6700439453125,1994.4300537109375,0],["2005-05-17",1986.1600341796875,2004.1500244140625,1980.93994140625,2004.1500244140625,0],["2005-05-18",2008.6300048828125,2034.300048828125,2007.199951171875,2030.6500244140625,0],["2005-05-19",2032.0899658203125,2042.6800537109375,2030.050048828125,2042.5799560546875,0],["2005-05-20",2040.6300048828125,2046.4200439453125,2033.3499755859375,2046.4200439453125,0],["2005-05-23",2045.68994140625,2062.949951171875,2045.68994140625,2056.64990234375,0],["2005-05-24",2052.280029296875,2062.52001953125,2049.77001953125,2061.6201171875,0],["2005-05-25",2055.780029296875,2055.780029296875,2041.949951171875,2050.1201171875,0],["2005-05-26",2057.989990234375,2072.5400390625,2057.800048828125,2071.239990234375,0],["2005-05-27",2068.530029296875,2076.800048828125,2064.989990234375,2075.72998046875,0],["2005-05-31",2073.919921875,2076.010009765625,2065.02001953125,2068.219970703125,0],["2005-06-01",2067.22998046875,2095.5400390625,2067.22998046875,2087.860107421875,0],["2005-06-02",2081.68994140625,2097.800048828125,2081.68994140625,2097.800048828125,0],["2005-06-03",2094.179931640625,2095.989990234375,2069.169921875,2071.429931640625,0],["2005-06-06",2072.360107421875,2078.610107421875,2066.360107421875,2075.760009765625,0],["2005-06-07",2079.06005859375,2095.9599609375,2067.139892578125,2067.159912109375,0],["2005-06-08",2073.2099609375,2074.610107421875,2057.580078125,2060.179931640625,0],["2005-06-09",2059.580078125,2077.469970703125,2052.9599609375,2076.909912109375,0],["2005-06-10",2076.25,2076.25,2055.93994140625,2063.0,0],["2005-06-13",2059.9599609375,2078.260009765625,2058.719970703125,2068.9599609375,0],["2005-06-14",2068.0400390625,2074.780029296875,2064.080078125,2069.0400390625,0],["2005-06-15",2076.72998046875,2079.1298828125,2053.389892578125,2074.919921875,0],["2005-06-16",2076.27001953125,2089.510009765625,2073.2900390625,2089.14990234375,0],["2005-06-17",2098.330078125,2098.530029296875,2085.239990234375,2090.110107421875,0],["2005-06-20",2081.050048828125,2096.77001953125,2076.419921875,2088.1298828125,0],["2005-06-21",2087.6298828125,2095.68994140625,2083.590087890625,2091.070068359375,0],["2005-06-22",2097.050048828125,2102.75,2083.760009765625,2092.030029296875,0],["2005-06-23",2093.909912109375,2106.570068359375,2070.570068359375,2070.659912109375,0],["2005-06-24",2070.330078125,2071.52001953125,2050.760009765625,2053.27001953125,0],["2005-06-27",2050.300048828125,2054.469970703125,2039.68994140625,2045.199951171875,0],["2005-06-28",2051.77001953125,2072.580078125,2050.97998046875,2069.889892578125,0],["2005-06-29",2074.43994140625,2076.02001953125,2066.449951171875,2068.889892578125,0],["2005-06-30",2072.050048828125,2076.159912109375,2056.239990234375,2056.9599609375,0],["2005-07-01",2060.969970703125,2064.81005859375,2053.06005859375,2057.3701171875,0],["2005-07-05",2052.10009765625,2079.60009765625,2052.10009765625,2078.75,0],["2005-07-06",2076.89990234375,2084.760009765625,2068.419921875,2068.64990234375,0],["2005-07-07",2050.7099609375,2076.429931640625,2050.300048828125,2075.659912109375,0],["2005-07-08",2077.89990234375,2113.909912109375,2076.530029296875,2112.8798828125,0],["2005-07-11",2115.97998046875,2135.68994140625,2115.570068359375,2135.429931640625,0],["2005-07-12",2132.510009765625,2149.780029296875,2128.820068359375,2143.14990234375,0],["2005-07-13",2142.60009765625,2146.56005859375,2136.3701171875,2144.110107421875,0],["2005-07-14",2156.56005859375,2164.179931640625,2148.610107421875,2152.820068359375,0],["2005-07-15",2152.699951171875,2160.639892578125,2145.179931640625,2156.780029296875,0],["2005-07-18",2151.840087890625,2153.52001953125,2144.780029296875,2144.8701171875,0],["2005-07-19",2156.77001953125,2173.8701171875,2154.360107421875,2173.179931640625,0],["2005-07-20",2158.969970703125,2191.090087890625,2158.090087890625,2188.570068359375,0],["2005-07-21",2191.77001953125,2193.18994140625,2171.97998046875,2178.60009765625,0],["2005-07-22",2176.139892578125,2182.639892578125,2165.43994140625,2179.739990234375,0],["2005-07-25",2179.0400390625,2186.4599609375,2165.929931640625,2166.739990234375,0],["2005-07-26",2170.60009765625,2181.139892578125,2167.090087890625,2175.989990234375,0],["2005-07-27",2178.72998046875,2187.14990234375,2167.8798828125,2186.219970703125,0],["2005-07-28",2188.2900390625,2198.52001953125,2183.27001953125,2198.43994140625,0],["2005-07-29",2195.469970703125,2201.389892578125,2184.429931640625,2184.830078125,0],["2005-08-01",2191.489990234375,2201.8701171875,2189.080078125,2195.3798828125,0],["2005-08-02",2197.7900390625,2219.0,2197.7900390625,2218.14990234375,0],["2005-08-03",2211.090087890625,2219.909912109375,2209.39990234375,2216.81005859375,0],["2005-08-04",2208.330078125,2209.3701171875,2190.300048828125,2191.320068359375,0],["2005-08-05",2189.419921875,2195.10009765625,2175.909912109375,2177.909912109375,0],["2005-08-08",2182.989990234375,2185.56005859375,2163.5,2164.389892578125,0],["2005-08-09",2170.43994140625,2181.27001953125,2167.8798828125,2174.18994140625,0],["2005-08-10",2178.070068359375,2185.909912109375,2152.820068359375,2157.81005859375,0],["2005-08-11",2158.300048828125,2174.550048828125,2156.969970703125,2174.550048828125,0],["2005-08-12",2158.93994140625,2161.070068359375,2144.60009765625,2156.89990234375,0],["2005-08-15",2153.7099609375,2173.659912109375,2147.85009765625,2167.0400390625,0],["2005-08-16",2160.969970703125,2161.4599609375,2136.489990234375,2137.06005859375,0],["2005-08-17",2139.360107421875,2153.0400390625,2137.179931640625,2145.14990234375,0],["2005-08-18",2139.39990234375,2146.489990234375,2133.080078125,2136.080078125,0],["2005-08-19",2138.739990234375,2143.919921875,2134.989990234375,2135.56005859375,0],["2005-08-22",2140.949951171875,2151.840087890625,2129.4599609375,2141.409912109375,0],["2005-08-23",2142.2900390625,2145.7099609375,2131.02001953125,2137.25,0],["2005-08-24",2133.169921875,2156.1298828125,2127.300048828125,2128.909912109375,0],["2005-08-25",2131.300048828125,2138.4599609375,2129.4599609375,2134.3701171875,0],["2005-08-26",2132.969970703125,2133.169921875,2118.0400390625,2120.77001953125,0],["2005-08-29",2112.43994140625,2139.39990234375,2112.25,2137.64990234375,0],["2005-08-30",2130.8798828125,2132.2099609375,2118.27001953125,2129.760009765625,0],["2005-08-31",2130.81005859375,2152.090087890625,2124.080078125,2152.090087890625,0],["2005-09-01",2150.030029296875,2157.320068359375,2142.320068359375,2147.89990234375,0],["2005-09-02",2150.52001953125,2152.219970703125,2139.280029296875,2141.070068359375,0],["2005-09-06",2147.31005859375,2167.10009765625,2147.31005859375,2166.860107421875,0],["2005-09-07",2164.139892578125,2172.389892578125,2158.610107421875,2172.030029296875,0],["2005-09-08",2165.719970703125,2173.85009765625,2161.2900390625,2166.030029296875,0],["2005-09-09",2168.89990234375,2177.22998046875,2164.409912109375,2175.510009765625,0],["2005-09-12",2176.469970703125,2186.830078125,2175.22998046875,2182.830078125,0],["2005-09-13",2177.949951171875,2185.889892578125,2167.830078125,2171.75,0],["2005-09-14",2173.6201171875,2174.010009765625,2149.18994140625,2149.330078125,0],["2005-09-15",2153.75,2155.75,2142.72998046875,2146.14990234375,0],["2005-09-16",2153.75,2160.830078125,2146.7900390625,2160.35009765625,0],["2005-09-19",2157.3701171875,2159.489990234375,2139.889892578125,2145.260009765625,0],["2005-09-20",2149.43994140625,2162.139892578125,2127.47998046875,2131.330078125,0],["2005-09-21",2129.64990234375,2129.9599609375,2106.639892578125,2106.639892578125,0],["2005-09-22",2104.389892578125,2114.590087890625,2093.06005859375,2110.780029296875,0],["2005-09-23",2105.3701171875,2121.050048828125,2099.949951171875,2116.840087890625,0],["2005-09-26",2127.89990234375,2132.60009765625,2112.27001953125,2121.4599609375,0],["2005-09-27",2123.64990234375,2125.89990234375,2109.050048828125,2116.419921875,0],["2005-09-28",2122.18994140625,2127.489990234375,2109.75,2115.39990234375,0],["2005-09-29",2114.969970703125,2141.429931640625,2107.699951171875,2141.219970703125,0],["2005-09-30",2140.169921875,2151.68994140625,2138.22998046875,2151.68994140625,0],["2005-10-03",2152.699951171875,2162.7900390625,2152.590087890625,2155.429931640625,0],["2005-10-04",2156.260009765625,2167.0,2139.0,2139.360107421875,0],["2005-10-05",2139.159912109375,2139.60009765625,2103.02001953125,2103.02001953125,0],["2005-10-06",2104.919921875,2110.830078125,2069.0400390625,2084.080078125,0],["2005-10-07",2091.1201171875,2097.419921875,2082.43994140625,2090.35009765625,0],["2005-10-10",2091.679931640625,2093.22998046875,2078.110107421875,2078.919921875,0],["2005-10-11",2084.3798828125,2085.610107421875,2058.18994140625,2061.090087890625,0],["2005-10-12",2055.43994140625,2064.659912109375,2032.7900390625,2037.469970703125,0],["2005-10-13",2033.8599853515625,2051.22998046875,2025.5799560546875,2047.219970703125,0],["2005-10-14",2054.5,2064.949951171875,2042.5400390625,2064.830078125,0],["2005-10-17",2065.5400390625,2071.25,2054.18994140625,2070.300048828125,0],["2005-10-18",2069.320068359375,2072.5,2055.9599609375,2056.0,0],["2005-10-19",2048.659912109375,2091.239990234375,2042.030029296875,2091.239990234375,0],["2005-10-20",2088.0400390625,2096.429931640625,2058.52001953125,2068.110107421875,0],["2005-10-21",2083.840087890625,2091.43994140625,2074.199951171875,2082.2099609375,0],["2005-10-24",2089.510009765625,2115.8798828125,2083.97998046875,2115.830078125,0],["2005-10-25",2109.550048828125,2116.419921875,2094.7900390625,2109.449951171875,0],["2005-10-26",2104.02001953125,2121.360107421875,2098.14990234375,2100.050048828125,0],["2005-10-27",2095.85009765625,2098.0400390625,2063.81005859375,2063.81005859375,0],["2005-10-28",2073.85009765625,2089.8798828125,2064.919921875,2089.8798828125,0],["2005-10-31",2094.3701171875,2125.72998046875,2094.3701171875,2120.300048828125,0],["2005-11-01",2109.889892578125,2121.25,2108.860107421875,2114.050048828125,0],["2005-11-02",2110.949951171875,2144.56005859375,2110.8701171875,2144.31005859375,0],["2005-11-03",2157.300048828125,2169.97998046875,2153.199951171875,2160.219970703125,0],["2005-11-04",2165.10009765625,2172.679931640625,2156.60009765625,2169.429931640625,0],["2005-11-07",2174.25,2182.090087890625,2165.820068359375,2178.239990234375,0],["2005-11-08",2172.3701171875,2180.7900390625,2166.25,2172.070068359375,0],["2005-11-09",2171.22998046875,2182.89990234375,2166.159912109375,2175.81005859375,0],["2005-11-10",2175.02001953125,2196.75,2162.64990234375,2196.679931640625,0],["2005-11-11",2198.260009765625,2205.360107421875,2198.260009765625,2202.469970703125,0],["2005-11-14",2203.7900390625,2206.8798828125,2197.1201171875,2200.949951171875,0],["2005-11-15",2199.389892578125,2204.68994140625,2181.919921875,2186.739990234375,0],["2005-11-16",2189.4599609375,2191.18994140625,2176.5400390625,2187.929931640625,0],["2005-11-17",2195.47998046875,2220.4599609375,2194.659912109375,2220.4599609375,0],["2005-11-18",2232.360107421875,2234.300048828125,2218.81005859375,2227.070068359375,0],["2005-11-21",2226.6201171875,2242.300048828125,2219.25,2241.669921875,0],["2005-11-22",2235.300048828125,2257.77001953125,2232.739990234375,2253.56005859375,0],["2005-11-23",2251.3701171875,2269.300048828125,2250.39990234375,2259.97998046875,0],["2005-11-25",2262.429931640625,2264.1298828125,2256.449951171875,2263.010009765625,0],["2005-11-28",2263.550048828125,2264.06005859375,2239.340087890625,2239.3701171875,0],["2005-11-29",2247.699951171875,2253.25,2232.5400390625,2232.7099609375,0],["2005-11-30",2232.5,2243.409912109375,2230.18994140625,2232.820068359375,0],["2005-12-01",2244.85009765625,2269.389892578125,2244.7099609375,2267.169921875,0],["2005-12-02",2266.169921875,2273.610107421875,2261.1298828125,2273.3701171875,0],["2005-12-05",2269.070068359375,2269.47998046875,2250.840087890625,2257.639892578125,0],["2005-12-06",2267.760009765625,2278.159912109375,2259.3701171875,2260.760009765625,0],["2005-12-07",2263.2900390625,2264.909912109375,2244.6201171875,2252.010009765625,0],["2005-12-08",2254.800048828125,2261.610107421875,2233.739990234375,2246.4599609375,0],["2005-12-09",2247.280029296875,2258.669921875,2241.030029296875,2256.72998046875,0],["2005-12-12",2263.969970703125,2266.139892578125,2253.43994140625,2260.949951171875,0],["2005-12-13",2256.60009765625,2271.85009765625,2254.919921875,2265.0,0],["2005-12-14",2261.93994140625,2270.43994140625,2254.43994140625,2262.590087890625,0],["2005-12-15",2266.050048828125,2267.550048828125,2247.320068359375,2260.6298828125,0],["2005-12-16",2262.080078125,2263.889892578125,2251.669921875,2252.47998046875,0],["2005-12-19",2254.639892578125,2256.030029296875,2221.7900390625,2222.739990234375,0],["2005-12-20",2223.56005859375,2231.02001953125,2213.52001953125,2222.419921875,0],["2005-12-21",2227.530029296875,2241.93994140625,2225.18994140625,2231.659912109375,0],["2005-12-22",2233.7900390625,2247.090087890625,2232.570068359375,2246.489990234375,0],["2005-12-23",2249.409912109375,2254.7099609375,2245.580078125,2249.419921875,0],["2005-12-27",2253.050048828125,2259.679931640625,2226.6201171875,2226.889892578125,0],["2005-12-28",2230.360107421875,2233.5400390625,2221.409912109375,2228.93994140625,0],["2005-12-29",2229.60009765625,2232.889892578125,2216.97998046875,2218.159912109375,0],["2005-12-30",2209.030029296875,2209.969970703125,2200.510009765625,2205.320068359375,0],["2006-01-03",2216.530029296875,2249.679931640625,2189.909912109375,2243.739990234375,0],["2006-01-04",2246.9599609375,2265.280029296875,2246.070068359375,2263.4599609375,0],["2006-01-05",2264.929931640625,2277.56005859375,2264.5,2276.8701171875,0],["2006-01-06",2289.2099609375,2306.719970703125,2281.010009765625,2305.6201171875,0],["2006-01-09",2306.179931640625,2322.6298828125,2303.1298828125,2318.68994140625,0],["2006-01-10",2306.219970703125,2320.320068359375,2303.929931640625,2320.320068359375,0],["2006-01-11",2321.409912109375,2332.919921875,2316.489990234375,2331.360107421875,0],["2006-01-12",2327.169921875,2330.31005859375,2313.219970703125,2316.68994140625,0],["2006-01-13",2317.739990234375,2321.699951171875,2308.159912109375,2317.0400390625,0],["2006-01-17",2302.56005859375,2305.8701171875,2294.050048828125,2302.68994140625,0],["2006-01-18",2265.5,2285.93994140625,2264.080078125,2279.639892578125,0],["2006-01-19",2291.68994140625,2311.7099609375,2289.820068359375,2301.81005859375,0],["2006-01-20",2300.360107421875,2300.72998046875,2245.199951171875,2247.699951171875,0],["2006-01-23",2255.31005859375,2256.239990234375,2241.02001953125,2248.469970703125,0],["2006-01-24",2256.1298828125,2269.43994140625,2256.030029296875,2265.25,0],["2006-01-25",2275.300048828125,2275.300048828125,2253.06005859375,2260.64990234375,0],["2006-01-26",2274.85009765625,2284.070068359375,2264.85009765625,2283.0,0],["2006-01-27",2293.3701171875,2314.360107421875,2289.469970703125,2304.22998046875,0],["2006-01-30",2306.239990234375,2313.97998046875,2304.75,2306.780029296875,0],["2006-01-31",2305.820068359375,2311.830078125,2292.949951171875,2305.820068359375,0],["2006-02-01",2294.110107421875,2311.570068359375,2292.22998046875,2310.56005859375,0],["2006-02-02",2306.570068359375,2308.050048828125,2277.300048828125,2281.570068359375,0],["2006-02-03",2268.429931640625,2274.6201171875,2255.989990234375,2262.580078125,0],["2006-02-06",2263.1201171875,2265.81005859375,2249.75,2258.800048828125,0],["2006-02-07",2255.93994140625,2265.5400390625,2239.510009765625,2244.9599609375,0],["2006-02-08",2260.219970703125,2268.719970703125,2246.97998046875,2266.97998046875,0],["2006-02-09",2273.77001953125,2284.52001953125,2254.260009765625,2255.8701171875,0],["2006-02-10",2255.77001953125,2266.43994140625,2235.409912109375,2261.8798828125,0],["2006-02-13",2252.0400390625,2254.31005859375,2232.679931640625,2239.81005859375,0],["2006-02-14",2243.5400390625,2266.820068359375,2237.469970703125,2262.169921875,0],["2006-02-15",2259.0400390625,2277.1298828125,2255.10009765625,2276.429931640625,0],["2006-02-16",2281.8798828125,2294.6298828125,2278.06005859375,2294.6298828125,0],["2006-02-17",2291.72998046875,2291.760009765625,2279.6298828125,2282.360107421875,0],["2006-02-21",2283.52001953125,2284.820068359375,2256.75,2262.9599609375,0],["2006-02-22",2264.68994140625,2287.989990234375,2259.169921875,2283.169921875,0],["2006-02-23",2279.590087890625,2293.739990234375,2271.820068359375,2279.320068359375,0],["2006-02-24",2278.27001953125,2287.860107421875,2272.780029296875,2287.0400390625,0],["2006-02-27",2291.47998046875,2313.530029296875,2291.239990234375,2307.179931640625,0],["2006-02-28",2300.9599609375,2305.6201171875,2276.739990234375,2281.389892578125,0],["2006-03-01",2288.14990234375,2315.949951171875,2285.639892578125,2314.639892578125,0],["2006-03-02",2305.530029296875,2316.929931640625,2299.760009765625,2311.110107421875,0],["2006-03-03",2299.10009765625,2324.919921875,2297.090087890625,2302.60009765625,0],["2006-03-06",2306.659912109375,2309.510009765625,2281.3701171875,2286.030029296875,0],["2006-03-07",2280.080078125,2280.080078125,2259.639892578125,2268.3798828125,0],["2006-03-08",2260.8701171875,2275.1298828125,2248.64990234375,2267.4599609375,0],["2006-03-09",2272.260009765625,2279.280029296875,2249.56005859375,2249.719970703125,0],["2006-03-10",2251.81005859375,2266.989990234375,2239.5400390625,2262.0400390625,0],["2006-03-13",2269.43994140625,2280.199951171875,2263.679931640625,2267.030029296875,0],["2006-03-14",2264.25,2296.919921875,2264.239990234375,2295.89990234375,0],["2006-03-15",2301.169921875,2312.489990234375,2293.06005859375,2311.840087890625,0],["2006-03-16",2319.110107421875,2323.7900390625,2299.550048828125,2299.56005859375,0],["2006-03-17",2306.169921875,2310.840087890625,2294.5,2306.47998046875,0],["2006-03-20",2311.929931640625,2317.1298828125,2305.590087890625,2314.110107421875,0],["2006-03-21",2312.89990234375,2332.949951171875,2292.550048828125,2294.22998046875,0],["2006-03-22",2283.389892578125,2305.43994140625,2282.3798828125,2303.35009765625,0],["2006-03-23",2300.169921875,2305.169921875,2287.89990234375,2300.14990234375,0],["2006-03-24",2304.739990234375,2316.14990234375,2300.3701171875,2312.820068359375,0],["2006-03-27",2312.469970703125,2319.929931640625,2310.02001953125,2315.580078125,0],["2006-03-28",2315.610107421875,2327.830078125,2299.56005859375,2304.4599609375,0],["2006-03-29",2309.93994140625,2344.669921875,2308.409912109375,2337.780029296875,0],["2006-03-30",2340.22998046875,2353.139892578125,2330.840087890625,2340.820068359375,0],["2006-03-31",2345.530029296875,2348.889892578125,2334.5400390625,2339.7900390625,0],["2006-04-03",2352.239990234375,2357.530029296875,2334.60009765625,2336.739990234375,0],["2006-04-04",2337.949951171875,2350.699951171875,2332.669921875,2345.360107421875,0],["2006-04-05",2349.820068359375,2361.909912109375,2341.659912109375,2359.75,0],["2006-04-06",2358.919921875,2366.56005859375,2347.639892578125,2361.169921875,0],["2006-04-07",2367.320068359375,2375.449951171875,2336.7099609375,2339.02001953125,0],["2006-04-10",2340.389892578125,2343.590087890625,2326.469970703125,2333.27001953125,0],["2006-04-11",2337.8798828125,2339.7900390625,2302.18994140625,2310.35009765625,0],["2006-04-12",2309.389892578125,2318.050048828125,2308.330078125,2314.679931640625,0],["2006-04-13",2314.320068359375,2333.030029296875,2310.1201171875,2326.110107421875,0],["2006-04-17",2325.56005859375,2332.669921875,2299.419921875,2311.159912109375,0],["2006-04-18",2318.27001953125,2357.4599609375,2318.27001953125,2356.139892578125,0],["2006-04-19",2358.8701171875,2370.929931640625,2350.0400390625,2370.8798828125,0],["2006-04-20",2368.739990234375,2375.5400390625,2354.070068359375,2362.550048828125,0],["2006-04-21",2371.64990234375,2371.64990234375,2333.5,2342.860107421875,0],["2006-04-24",2338.780029296875,2338.780029296875,2324.280029296875,2333.3798828125,0],["2006-04-25",2338.5400390625,2338.5400390625,2321.639892578125,2330.300048828125,0],["2006-04-26",2333.570068359375,2342.8798828125,2327.72998046875,2333.6298828125,0],["2006-04-27",2324.6298828125,2361.889892578125,2315.1201171875,2344.949951171875,0],["2006-04-28",2321.610107421875,2337.280029296875,2317.469970703125,2322.570068359375,0],["2006-05-01",2329.7900390625,2334.68994140625,2300.25,2304.7900390625,0],["2006-05-02",2311.72998046875,2313.929931640625,2302.800048828125,2309.840087890625,0],["2006-05-03",2311.199951171875,2312.60009765625,2295.030029296875,2303.969970703125,0],["2006-05-04",2307.3798828125,2326.820068359375,2307.3798828125,2323.89990234375,0],["2006-05-05",2335.9599609375,2344.3701171875,2332.679931640625,2342.570068359375,0],["2006-05-08",2342.409912109375,2352.56005859375,2339.4599609375,2344.989990234375,0],["2006-05-09",2339.7099609375,2343.6201171875,2334.169921875,2338.25,0],["2006-05-10",2332.820068359375,2338.25,2314.449951171875,2320.739990234375,0],["2006-05-11",2319.080078125,2319.60009765625,2270.510009765625,2272.699951171875,0],["2006-05-12",2263.969970703125,2264.18994140625,2243.320068359375,2243.780029296875,0],["2006-05-15",2234.010009765625,2245.179931640625,2220.5,2238.52001953125,0],["2006-05-16",2239.0,2243.739990234375,2222.800048828125,2229.1298828125,0],["2006-05-17",2214.89990234375,2222.3798828125,2193.8701171875,2195.800048828125,0],["2006-05-18",2205.3701171875,2212.949951171875,2180.280029296875,2180.320068359375,0],["2006-05-19",2183.340087890625,2198.659912109375,2164.5400390625,2193.8798828125,0],["2006-05-22",2178.14990234375,2184.570068359375,2156.669921875,2172.860107421875,0],["2006-05-23",2188.3798828125,2199.56005859375,2158.760009765625,2158.760009765625,0],["2006-05-24",2159.830078125,2179.840087890625,2135.81005859375,2169.169921875,0],["2006-05-25",2182.429931640625,2198.580078125,2174.239990234375,2198.239990234375,0],["2006-05-26",2205.89990234375,2210.489990234375,2196.699951171875,2210.3701171875,0],["2006-05-30",2202.570068359375,2202.570068359375,2164.739990234375,2164.739990234375,0],["2006-05-31",2171.4599609375,2185.330078125,2165.7900390625,2178.8798828125,0],["2006-06-01",2179.820068359375,2219.860107421875,2177.800048828125,2219.860107421875,0],["2006-06-02",2229.840087890625,2233.8798828125,2203.72998046875,2219.409912109375,0],["2006-06-05",2212.35009765625,2219.409912109375,2169.39990234375,2169.6201171875,0],["2006-06-06",2174.280029296875,2176.469970703125,2144.199951171875,2162.780029296875,0],["2006-06-07",2166.580078125,2184.43994140625,2150.68994140625,2151.800048828125,0],["2006-06-08",2141.590087890625,2151.800048828125,2100.429931640625,2145.320068359375,0],["2006-06-09",2151.919921875,2163.2099609375,2133.469970703125,2135.06005859375,0],["2006-06-12",2137.469970703125,2138.679931640625,2091.320068359375,2091.320068359375,0],["2006-06-13",2089.8798828125,2108.360107421875,2067.739990234375,2072.469970703125,0],["2006-06-14",2075.550048828125,2091.93994140625,2065.110107421875,2086.0,0],["2006-06-15",2098.3701171875,2147.909912109375,2086.0,2144.14990234375,0],["2006-06-16",2140.510009765625,2144.14990234375,2122.780029296875,2129.949951171875,0],["2006-06-19",2136.60009765625,2138.77001953125,2104.3798828125,2110.419921875,0],["2006-06-20",2110.919921875,2126.719970703125,2103.77001953125,2107.06005859375,0],["2006-06-21",2109.219970703125,2152.56005859375,2107.06005859375,2141.199951171875,0],["2006-06-22",2138.969970703125,2141.199951171875,2113.590087890625,2122.97998046875,0],["2006-06-23",2120.300048828125,2137.429931640625,2110.81005859375,2121.469970703125,0],["2006-06-26",2126.4599609375,2135.7099609375,2121.469970703125,2133.669921875,0],["2006-06-27",2134.580078125,2139.429931640625,2098.760009765625,2100.25,0],["2006-06-28",2105.93994140625,2112.6201171875,2090.780029296875,2111.840087890625,0],["2006-06-29",2121.5,2174.3798828125,2111.840087890625,2174.3798828125,0],["2006-06-30",2181.469970703125,2183.47998046875,2164.669921875,2172.090087890625,0],["2006-07-03",2177.909912109375,2190.43994140625,2172.090087890625,2190.429931640625,0],["2006-07-05",2174.68994140625,2190.429931640625,2147.1201171875,2153.340087890625,0],["2006-07-06",2156.300048828125,2168.5400390625,2148.2099609375,2155.090087890625,0],["2006-07-07",2146.889892578125,2155.090087890625,2126.639892578125,2130.06005859375,0],["2006-07-10",2135.9599609375,2142.360107421875,2109.179931640625,2116.929931640625,0],["2006-07-11",2110.419921875,2129.469970703125,2095.68994140625,2128.860107421875,0],["2006-07-12",2121.7099609375,2128.860107421875,2090.22998046875,2090.239990234375,0],["2006-07-13",2076.389892578125,2090.239990234375,2054.10009765625,2054.110107421875,0],["2006-07-14",2053.8798828125,2056.530029296875,2027.1099853515625,2037.3499755859375,0],["2006-07-17",2034.760009765625,2050.64990234375,2028.300048828125,2037.719970703125,0],["2006-07-18",2043.1800537109375,2052.530029296875,2012.780029296875,2043.219970703125,0],["2006-07-19",2037.6800537109375,2086.070068359375,2037.0999755859375,2080.7099609375,0],["2006-07-20",2083.830078125,2084.239990234375,2038.7099609375,2039.4200439453125,0],["2006-07-21",2035.260009765625,2035.780029296875,2014.0699462890625,2020.3900146484375,0],["2006-07-24",2030.489990234375,2061.840087890625,2030.489990234375,2061.840087890625,0],["2006-07-25",2060.3798828125,2080.110107421875,2055.340087890625,2073.89990234375,0],["2006-07-26",2066.4599609375,2083.9599609375,2053.639892578125,2070.4599609375,0],["2006-07-27",2082.570068359375,2093.139892578125,2052.02001953125,2054.469970703125,0],["2006-07-28",2065.280029296875,2094.949951171875,2065.06005859375,2094.139892578125,0],["2006-07-31",2087.860107421875,2098.239990234375,2082.6201171875,2091.469970703125,0],["2006-08-01",2080.340087890625,2080.340087890625,2052.75,2061.989990234375,0],["2006-08-02",2069.909912109375,2089.0,2069.580078125,2078.81005859375,0],["2006-08-03",2064.56005859375,2099.81005859375,2060.909912109375,2092.340087890625,0],["2006-08-04",2107.830078125,2119.010009765625,2068.800048828125,2085.050048828125,0],["2006-08-07",2079.449951171875,2079.449951171875,2064.93994140625,2072.5,0],["2006-08-08",2079.52001953125,2083.89990234375,2054.1298828125,2060.85009765625,0],["2006-08-09",2085.56005859375,2097.760009765625,2056.77001953125,2060.280029296875,0],["2006-08-10",2052.97998046875,2076.35009765625,2048.219970703125,2071.739990234375,0],["2006-08-11",2066.22998046875,2066.22998046875,2049.840087890625,2057.7099609375,0],["2006-08-14",2073.010009765625,2092.659912109375,2067.68994140625,2069.0400390625,0],["2006-08-15",2092.489990234375,2115.010009765625,2089.60009765625,2115.010009765625,0],["2006-08-16",2127.06005859375,2149.5400390625,2120.110107421875,2149.5400390625,0],["2006-08-17",2144.300048828125,2168.110107421875,2141.56005859375,2157.610107421875,0],["2006-08-18",2157.139892578125,2165.469970703125,2138.449951171875,2163.949951171875,0],["2006-08-21",2151.909912109375,2153.530029296875,2140.81005859375,2147.75,0],["2006-08-22",2145.31005859375,2162.679931640625,2140.6298828125,2150.02001953125,0],["2006-08-23",2152.909912109375,2160.110107421875,2126.75,2134.659912109375,0],["2006-08-24",2142.340087890625,2144.330078125,2122.64990234375,2137.110107421875,0],["2006-08-25",2132.169921875,2152.919921875,2129.25,2140.2900390625,0],["2006-08-28",2140.52001953125,2164.219970703125,2139.570068359375,2160.699951171875,0],["2006-08-29",2161.9599609375,2173.8798828125,2145.219970703125,2172.300048828125,0],["2006-08-30",2175.070068359375,2188.550048828125,2167.47998046875,2185.72998046875,0],["2006-08-31",2189.169921875,2193.340087890625,2181.77001953125,2183.75,0],["2006-09-01",2194.56005859375,2198.580078125,2182.929931640625,2193.159912109375,0],["2006-09-05",2192.93994140625,2207.550048828125,2184.419921875,2205.699951171875,0],["2006-09-06",2189.699951171875,2190.260009765625,2167.6298828125,2167.840087890625,0],["2006-09-07",2160.050048828125,2174.800048828125,2149.360107421875,2155.2900390625,0],["2006-09-08",2160.02001953125,2168.43994140625,2154.550048828125,2165.7900390625,0],["2006-09-11",2152.1201171875,2180.389892578125,2147.43994140625,2173.25,0],["2006-09-12",2174.610107421875,2217.280029296875,2174.610107421875,2215.820068359375,0],["2006-09-13",2214.800048828125,2229.179931640625,2211.139892578125,2227.669921875,0],["2006-09-14",2221.72998046875,2230.969970703125,2218.860107421875,2228.72998046875,0],["2006-09-15",2243.280029296875,2247.159912109375,2227.719970703125,2235.590087890625,0],["2006-09-18",2232.989990234375,2247.469970703125,2228.52001953125,2235.75,0],["2006-09-19",2239.860107421875,2239.860107421875,2202.929931640625,2222.3701171875,0],["2006-09-20",2242.110107421875,2257.280029296875,2242.110107421875,2252.889892578125,0],["2006-09-21",2257.5400390625,2261.469970703125,2232.889892578125,2237.75,0],["2006-09-22",2233.550048828125,2233.550048828125,2210.1298828125,2218.929931640625,0],["2006-09-25",2227.3701171875,2253.449951171875,2212.02001953125,2249.070068359375,0],["2006-09-26",2247.719970703125,2261.780029296875,2243.669921875,2261.340087890625,0],["2006-09-27",2256.169921875,2271.0,2254.3701171875,2263.389892578125,0],["2006-09-28",2266.929931640625,2273.1201171875,2252.909912109375,2270.02001953125,0],["2006-09-29",2273.300048828125,2273.300048828125,2257.97998046875,2258.429931640625,0],["2006-10-02",2257.0,2262.669921875,2235.679931640625,2237.60009765625,0],["2006-10-03",2233.010009765625,2251.860107421875,2224.2099609375,2243.64990234375,0],["2006-10-04",2239.8798828125,2290.97998046875,2239.260009765625,2290.949951171875,0],["2006-10-05",2289.530029296875,2306.35009765625,2287.610107421875,2306.340087890625,0],["2006-10-06",2296.14990234375,2306.280029296875,2289.989990234375,2299.989990234375,0],["2006-10-09",2297.820068359375,2317.419921875,2295.25,2311.77001953125,0],["2006-10-10",2314.1201171875,2319.06005859375,2302.239990234375,2315.429931640625,0],["2006-10-11",2304.669921875,2322.070068359375,2292.2900390625,2308.27001953125,0],["2006-10-12",2318.280029296875,2346.2900390625,2318.280029296875,2346.179931640625,0],["2006-10-13",2344.699951171875,2360.22998046875,2341.39990234375,2357.2900390625,0],["2006-10-16",2359.18994140625,2368.110107421875,2358.010009765625,2363.840087890625,0],["2006-10-17",2354.070068359375,2354.070068359375,2329.800048828125,2344.949951171875,0],["2006-10-18",2355.419921875,2362.090087890625,2330.489990234375,2337.14990234375,0],["2006-10-19",2332.5400390625,2345.239990234375,2324.429931640625,2340.93994140625,0],["2006-10-20",2340.93994140625,2349.360107421875,2329.1298828125,2342.300048828125,0],["2006-10-23",2338.14990234375,2364.199951171875,2330.610107421875,2355.56005859375,0],["2006-10-24",2352.489990234375,2356.030029296875,2335.909912109375,2344.840087890625,0],["2006-10-25",2346.77001953125,2359.760009765625,2338.64990234375,2356.590087890625,0],["2006-10-26",2361.090087890625,2379.2900390625,2347.8798828125,2379.10009765625,0],["2006-10-27",2375.169921875,2377.340087890625,2347.070068359375,2350.6201171875,0],["2006-10-30",2347.2099609375,2371.06005859375,2341.030029296875,2363.77001953125,0],["2006-10-31",2368.75,2374.639892578125,2355.949951171875,2366.7099609375,0],["2006-11-01",2373.489990234375,2375.530029296875,2330.570068359375,2334.35009765625,0],["2006-11-02",2324.47998046875,2339.1298828125,2320.840087890625,2334.02001953125,0],["2006-11-03",2339.0400390625,2343.97998046875,2316.820068359375,2330.7900390625,0],["2006-11-06",2341.659912109375,2371.81005859375,2341.659912109375,2365.949951171875,0],["2006-11-07",2366.010009765625,2391.340087890625,2363.639892578125,2375.8798828125,0],["2006-11-08",2363.919921875,2393.469970703125,2358.43994140625,2384.93994140625,0],["2006-11-09",2399.280029296875,2401.330078125,2370.60009765625,2376.010009765625,0],["2006-11-10",2378.260009765625,2389.719970703125,2373.6201171875,2389.719970703125,0],["2006-11-13",2389.52001953125,2408.909912109375,2387.8798828125,2406.3798828125,0],["2006-11-14",2408.050048828125,2430.830078125,2394.6201171875,2430.659912109375,0],["2006-11-15",2430.139892578125,2452.56005859375,2429.679931640625,2442.75,0],["2006-11-16",2447.090087890625,2453.35009765625,2438.0400390625,2449.06005859375,0],["2006-11-17",2439.6298828125,2445.860107421875,2431.7900390625,2445.860107421875,0],["2006-11-20",2441.159912109375,2457.139892578125,2437.840087890625,2452.719970703125,0],["2006-11-21",2454.64990234375,2456.60009765625,2445.0400390625,2454.840087890625,0],["2006-11-22",2463.2099609375,2467.199951171875,2450.639892578125,2465.97998046875,0],["2006-11-24",2449.72998046875,2468.419921875,2449.320068359375,2460.260009765625,0],["2006-11-27",2454.169921875,2454.639892578125,2405.889892578125,2405.919921875,0],["2006-11-28",2397.320068359375,2414.080078125,2390.10009765625,2412.610107421875,0],["2006-11-29",2422.909912109375,2436.610107421875,2414.800048828125,2432.22998046875,0],["2006-11-30",2430.75,2441.35009765625,2419.22998046875,2431.77001953125,0],["2006-12-01",2430.75,2434.389892578125,2392.949951171875,2413.2099609375,0],["2006-12-04",2420.919921875,2455.669921875,2420.60009765625,2448.389892578125,0],["2006-12-05",2455.699951171875,2459.510009765625,2445.139892578125,2452.3798828125,0],["2006-12-06",2447.5400390625,2451.860107421875,2436.469970703125,2445.860107421875,0],["2006-12-07",2449.639892578125,2454.909912109375,2427.68994140625,2427.68994140625,0],["2006-12-08",2423.669921875,2447.030029296875,2416.77001953125,2437.360107421875,0],["2006-12-11",2437.360107421875,2453.219970703125,2429.969970703125,2442.860107421875,0],["2006-12-12",2443.030029296875,2444.719970703125,2419.320068359375,2431.60009765625,0],["2006-12-13",2444.1201171875,2444.1201171875,2423.8701171875,2432.409912109375,0],["2006-12-14",2435.75,2461.31005859375,2435.75,2453.85009765625,0],["2006-12-15",2467.360107421875,2470.02001953125,2455.239990234375,2457.199951171875,0],["2006-12-18",2462.429931640625,2470.949951171875,2428.659912109375,2435.570068359375,0],["2006-12-19",2420.080078125,2437.330078125,2408.85009765625,2429.550048828125,0],["2006-12-20",2432.0,2443.340087890625,2426.409912109375,2427.610107421875,0],["2006-12-21",2430.139892578125,2433.1298828125,2408.989990234375,2415.85009765625,0],["2006-12-22",2415.97998046875,2416.489990234375,2400.719970703125,2401.179931640625,0],["2006-12-26",2398.219970703125,2414.2099609375,2397.679931640625,2413.510009765625,0],["2006-12-27",2418.780029296875,2432.72998046875,2418.780029296875,2431.219970703125,0],["2006-12-28",2425.320068359375,2432.47998046875,2420.909912109375,2425.570068359375,0],["2006-12-29",2423.030029296875,2437.3798828125,2413.429931640625,2415.2900390625,0],["2007-01-03",2429.719970703125,2454.6201171875,2394.659912109375,2423.159912109375,0],["2007-01-04",2423.820068359375,2460.510009765625,2413.75,2453.429931640625,0],["2007-01-05",2445.070068359375,2445.070068359375,2420.590087890625,2434.25,0],["2007-01-08",2435.25,2445.6298828125,2421.1298828125,2438.199951171875,0],["2007-01-09",2443.260009765625,2449.8701171875,2423.56005859375,2443.830078125,0],["2007-01-10",2434.0400390625,2461.340087890625,2427.89990234375,2459.330078125,0],["2007-01-11",2464.889892578125,2489.4599609375,2463.389892578125,2484.85009765625,0],["2007-01-12",2481.719970703125,2502.820068359375,2481.5400390625,2502.820068359375,0],["2007-01-16",2504.56005859375,2508.929931640625,2493.919921875,2497.780029296875,0],["2007-01-17",2487.889892578125,2496.929931640625,2475.830078125,2479.419921875,0],["2007-01-18",2475.330078125,2475.800048828125,2438.110107421875,2443.2099609375,0],["2007-01-19",2437.6298828125,2453.7900390625,2435.679931640625,2451.31005859375,0],["2007-01-22",2454.5,2454.659912109375,2422.919921875,2431.070068359375,0],["2007-01-23",2428.260009765625,2447.030029296875,2425.97998046875,2431.409912109375,0],["2007-01-24",2443.010009765625,2466.280029296875,2440.820068359375,2466.280029296875,0],["2007-01-25",2469.27001953125,2470.510009765625,2430.56005859375,2434.239990234375,0],["2007-01-26",2441.10009765625,2443.43994140625,2418.610107421875,2435.489990234375,0],["2007-01-29",2434.639892578125,2451.830078125,2431.31005859375,2441.090087890625,0],["2007-01-30",2446.659912109375,2451.0,2437.419921875,2448.639892578125,0],["2007-01-31",2443.330078125,2471.199951171875,2433.760009765625,2463.929931640625,0],["2007-02-01",2474.080078125,2481.3798828125,2458.7099609375,2468.3798828125,0],["2007-02-02",2474.18994140625,2478.409912109375,2466.56005859375,2475.8798828125,0],["2007-02-05",2475.030029296875,2481.570068359375,2466.179931640625,2470.60009765625,0],["2007-02-06",2475.780029296875,2478.239990234375,2454.60009765625,2471.489990234375,0],["2007-02-07",2483.72998046875,2495.27001953125,2475.570068359375,2490.5,0],["2007-02-08",2484.5,2492.409912109375,2477.7099609375,2488.669921875,0],["2007-02-09",2491.64990234375,2496.52001953125,2453.43994140625,2459.820068359375,0],["2007-02-12",2460.6298828125,2460.6298828125,2444.679931640625,2450.3798828125,0],["2007-02-13",2455.25,2464.56005859375,2452.169921875,2459.8798828125,0],["2007-02-14",2468.0400390625,2494.510009765625,2468.0400390625,2488.3798828125,0],["2007-02-15",2489.840087890625,2498.3701171875,2485.510009765625,2497.10009765625,0],["2007-02-16",2491.47998046875,2497.919921875,2482.659912109375,2496.31005859375,0],["2007-02-20",2491.75,2514.219970703125,2479.919921875,2513.0400390625,0],["2007-02-21",2503.5400390625,2518.419921875,2500.9599609375,2518.419921875,0],["2007-02-22",2523.360107421875,2531.419921875,2509.06005859375,2524.93994140625,0],["2007-02-23",2522.530029296875,2522.840087890625,2506.949951171875,2515.10009765625,0],["2007-02-26",2525.0400390625,2525.97998046875,2492.5400390625,2504.52001953125,0],["2007-02-27",2468.739990234375,2470.919921875,2402.360107421875,2407.860107421875,0],["2007-02-28",2411.889892578125,2431.860107421875,2395.35009765625,2416.14990234375,0],["2007-03-01",2377.179931640625,2419.14990234375,2359.43994140625,2404.2099609375,0],["2007-03-02",2389.860107421875,2401.260009765625,2368.0,2368.0,0],["2007-03-05",2368.0,2377.840087890625,2340.39990234375,2340.679931640625,0],["2007-03-06",2363.14990234375,2390.139892578125,2361.27001953125,2385.139892578125,0],["2007-03-07",2382.64990234375,2388.780029296875,2371.919921875,2374.639892578125,0],["2007-03-08",2396.550048828125,2402.199951171875,2382.0,2387.72998046875,0],["2007-03-09",2403.1298828125,2404.800048828125,2375.570068359375,2387.550048828125,0],["2007-03-12",2385.139892578125,2404.02001953125,2384.389892578125,2402.2900390625,0],["2007-03-13",2388.860107421875,2395.97998046875,2350.570068359375,2350.570068359375,0],["2007-03-14",2350.93994140625,2371.739990234375,2331.570068359375,2371.739990234375,0],["2007-03-15",2371.02001953125,2382.6201171875,2367.739990234375,2378.699951171875,0],["2007-03-16",2376.820068359375,2385.320068359375,2364.360107421875,2372.659912109375,0],["2007-03-19",2384.659912109375,2399.800048828125,2381.550048828125,2394.409912109375,0],["2007-03-20",2394.820068359375,2412.639892578125,2393.18994140625,2408.2099609375,0],["2007-03-21",2415.5400390625,2455.919921875,2405.389892578125,2455.919921875,0],["2007-03-22",2457.06005859375,2457.3701171875,2442.510009765625,2451.739990234375,0],["2007-03-23",2451.830078125,2459.9599609375,2447.81005859375,2448.929931640625,0],["2007-03-26",2451.60009765625,2455.6298828125,2428.0,2455.6298828125,0],["2007-03-27",2448.919921875,2450.030029296875,2435.18994140625,2437.429931640625,0],["2007-03-28",2427.18994140625,2434.320068359375,2413.090087890625,2417.10009765625,0],["2007-03-29",2432.5,2433.0400390625,2396.830078125,2417.8798828125,0],["2007-03-30",2419.909912109375,2432.199951171875,2403.010009765625,2421.639892578125,0],["2007-04-02",2425.360107421875,2427.93994140625,2409.0400390625,2422.260009765625,0],["2007-04-03",2432.300048828125,2456.169921875,2432.300048828125,2450.330078125,0],["2007-04-04",2451.93994140625,2461.489990234375,2448.68994140625,2458.68994140625,0],["2007-04-05",2457.64990234375,2471.340087890625,2455.60009765625,2471.340087890625,0],["2007-04-09",2478.02001953125,2478.679931640625,2464.570068359375,2469.179931640625,0],["2007-04-10",2468.1298828125,2479.4599609375,2468.030029296875,2477.610107421875,0],["2007-04-11",2477.760009765625,2478.510009765625,2452.050048828125,2459.31005859375,0],["2007-04-12",2455.719970703125,2480.409912109375,2448.7099609375,2480.320068359375,0],["2007-04-13",2479.68994140625,2491.93994140625,2468.22998046875,2491.93994140625,0],["2007-04-16",2500.550048828125,2519.030029296875,2500.550048828125,2518.330078125,0],["2007-04-17",2519.1201171875,2522.070068359375,2510.60009765625,2516.949951171875,0],["2007-04-18",2507.340087890625,2518.2099609375,2499.64990234375,2510.5,0],["2007-04-19",2497.219970703125,2515.949951171875,2490.340087890625,2505.35009765625,0],["2007-04-20",2525.22998046875,2532.239990234375,2515.239990234375,2526.389892578125,0],["2007-04-23",2525.77001953125,2531.39990234375,2518.469970703125,2523.669921875,0],["2007-04-24",2528.389892578125,2529.47998046875,2509.260009765625,2524.5400390625,0],["2007-04-25",2533.5400390625,2551.389892578125,2523.840087890625,2547.889892578125,0],["2007-04-26",2551.489990234375,2560.639892578125,2544.1201171875,2554.4599609375,0],["2007-04-27",2554.47998046875,2562.989990234375,2550.10009765625,2557.2099609375,0],["2007-04-30",2558.050048828125,2558.75,2525.090087890625,2525.090087890625,0],["2007-05-01",2529.949951171875,2532.3701171875,2510.570068359375,2531.530029296875,0],["2007-05-02",2531.9599609375,2562.780029296875,2531.9599609375,2557.840087890625,0],["2007-05-03",2560.85009765625,2569.800048828125,2555.840087890625,2565.4599609375,0],["2007-05-04",2574.5,2577.9599609375,2561.72998046875,2572.14990234375,0],["2007-05-07",2572.639892578125,2580.06005859375,2569.219970703125,2570.949951171875,0],["2007-05-08",2563.179931640625,2571.75,2551.14990234375,2571.75,0],["2007-05-09",2557.6298828125,2579.97998046875,2555.7099609375,2576.340087890625,0],["2007-05-10",2564.800048828125,2570.72998046875,2533.1201171875,2533.739990234375,0],["2007-05-11",2541.659912109375,2562.449951171875,2539.669921875,2562.219970703125,0],["2007-05-14",2564.050048828125,2568.929931640625,2537.919921875,2546.43994140625,0],["2007-05-15",2544.669921875,2557.780029296875,2523.830078125,2525.2900390625,0],["2007-05-16",2532.7099609375,2547.419921875,2519.35009765625,2547.419921875,0],["2007-05-17",2544.320068359375,2547.7099609375,2535.469970703125,2539.3798828125,0],["2007-05-18",2548.070068359375,2559.030029296875,2540.669921875,2558.449951171875,0],["2007-05-21",2560.929931640625,2587.8701171875,2560.85009765625,2578.7900390625,0],["2007-05-22",2580.0400390625,2593.030029296875,2573.949951171875,2588.02001953125,0],["2007-05-23",2592.6201171875,2600.93994140625,2576.22998046875,2577.050048828125,0],["2007-05-24",2577.2099609375,2585.72998046875,2531.280029296875,2537.919921875,0],["2007-05-25",2547.409912109375,2560.030029296875,2544.4599609375,2557.18994140625,0],["2007-05-29",2561.0400390625,2576.360107421875,2558.39990234375,2572.06005859375,0],["2007-05-30",2556.169921875,2592.590087890625,2551.679931640625,2592.590087890625,0],["2007-05-31",2599.469970703125,2607.89990234375,2594.2900390625,2604.52001953125,0],["2007-06-01",2614.010009765625,2626.39990234375,2608.68994140625,2613.919921875,0],["2007-06-04",2606.050048828125,2619.75,2604.85009765625,2618.2900390625,0],["2007-06-05",2611.159912109375,2613.31005859375,2595.010009765625,2611.22998046875,0],["2007-06-06",2599.56005859375,2599.56005859375,2578.81005859375,2587.179931640625,0],["2007-06-07",2577.3701171875,2585.72998046875,2541.3798828125,2541.3798828125,0],["2007-06-08",2541.139892578125,2573.739990234375,2534.969970703125,2573.5400390625,0],["2007-06-11",2569.639892578125,2584.820068359375,2566.840087890625,2572.14990234375,0],["2007-06-12",2560.409912109375,2576.889892578125,2547.989990234375,2549.77001953125,0],["2007-06-13",2558.469970703125,2582.31005859375,2556.719970703125,2582.31005859375,0],["2007-06-14",2584.139892578125,2604.760009765625,2583.929931640625,2599.409912109375,0],["2007-06-15",2625.330078125,2630.510009765625,2620.719970703125,2626.7099609375,0],["2007-06-18",2631.340087890625,2631.449951171875,2617.659912109375,2626.60009765625,0],["2007-06-19",2620.31005859375,2631.300048828125,2612.419921875,2626.760009765625,0],["2007-06-20",2632.199951171875,2634.60009765625,2599.6298828125,2599.9599609375,0],["2007-06-21",2597.64990234375,2618.5400390625,2586.050048828125,2616.9599609375,0],["2007-06-22",2610.360107421875,2612.75,2583.239990234375,2588.9599609375,0],["2007-06-25",2590.590087890625,2605.8701171875,2568.5,2577.080078125,0],["2007-06-26",2589.219970703125,2590.889892578125,2566.340087890625,2574.159912109375,0],["2007-06-27",2563.830078125,2605.919921875,2560.449951171875,2605.35009765625,0],["2007-06-28",2606.139892578125,2624.60009765625,2604.60009765625,2608.3701171875,0],["2007-06-29",2619.93994140625,2626.56005859375,2590.090087890625,2603.22998046875,0],["2007-07-02",2617.389892578125,2632.300048828125,2614.840087890625,2632.300048828125,0],["2007-07-03",2636.7099609375,2644.949951171875,2635.0,2644.949951171875,0],["2007-07-05",2646.300048828125,2658.010009765625,2637.780029296875,2656.64990234375,0],["2007-07-06",2656.300048828125,2667.969970703125,2649.050048828125,2666.510009765625,0],["2007-07-09",2668.989990234375,2672.590087890625,2660.64990234375,2670.02001953125,0],["2007-07-10",2657.8701171875,2662.550048828125,2637.659912109375,2639.159912109375,0],["2007-07-11",2637.1201171875,2652.340087890625,2631.889892578125,2651.7900390625,0],["2007-07-12",2662.760009765625,2701.72998046875,2662.52001953125,2701.72998046875,0],["2007-07-13",2696.9599609375,2707.639892578125,2694.090087890625,2707.0,0],["2007-07-16",2703.39990234375,2712.1298828125,2693.7099609375,2697.330078125,0],["2007-07-17",2702.10009765625,2719.93994140625,2701.56005859375,2712.2900390625,0],["2007-07-18",2695.280029296875,2699.8701171875,2674.260009765625,2699.489990234375,0],["2007-07-19",2716.659912109375,2724.739990234375,2710.840087890625,2720.0400390625,0],["2007-07-20",2709.989990234375,2710.320068359375,2674.639892578125,2687.60009765625,0],["2007-07-23",2698.489990234375,2705.030029296875,2688.409912109375,2690.580078125,0],["2007-07-24",2673.699951171875,2682.39990234375,2634.030029296875,2639.860107421875,0],["2007-07-25",2660.18994140625,2665.81005859375,2628.14990234375,2648.169921875,0],["2007-07-26",2620.75,2632.4599609375,2563.81005859375,2599.340087890625,0],["2007-07-27",2599.8701171875,2608.989990234375,2562.06005859375,2562.239990234375,0],["2007-07-30",2568.139892578125,2592.0,2552.31005859375,2583.280029296875,0],["2007-07-31",2606.320068359375,2607.449951171875,2545.89990234375,2546.27001953125,0],["2007-08-01",2538.5,2557.110107421875,2515.81005859375,2553.8701171875,0],["2007-08-02",2557.590087890625,2579.280029296875,2553.139892578125,2575.97998046875,0],["2007-08-03",2572.919921875,2575.580078125,2511.1201171875,2511.25,0],["2007-08-06",2524.8701171875,2547.330078125,2491.9599609375,2547.330078125,0],["2007-08-07",2532.780029296875,2577.81005859375,2523.43994140625,2561.60009765625,0],["2007-08-08",2582.60009765625,2627.75,2582.60009765625,2612.97998046875,0],["2007-08-09",2573.030029296875,2615.929931640625,2556.489990234375,2556.489990234375,0],["2007-08-10",2529.5400390625,2569.25,2503.159912109375,2544.889892578125,0],["2007-08-13",2566.60009765625,2572.510009765625,2541.35009765625,2542.239990234375,0],["2007-08-14",2549.260009765625,2552.489990234375,2499.1201171875,2499.1201171875,0],["2007-08-15",2492.760009765625,2520.389892578125,2457.889892578125,2458.830078125,0],["2007-08-16",2440.909912109375,2460.5,2386.68994140625,2451.070068359375,0],["2007-08-17",2510.3798828125,2524.9599609375,2466.360107421875,2505.030029296875,0],["2007-08-20",2511.070068359375,2516.31005859375,2487.43994140625,2508.590087890625,0],["2007-08-21",2502.31005859375,2529.659912109375,2500.659912109375,2521.300048828125,0],["2007-08-22",2542.989990234375,2554.89990234375,2533.739990234375,2552.800048828125,0],["2007-08-23",2562.409912109375,2565.35009765625,2530.570068359375,2541.699951171875,0],["2007-08-24",2539.64990234375,2576.68994140625,2534.639892578125,2576.68994140625,0],["2007-08-27",2570.409912109375,2573.830078125,2557.47998046875,2561.25,0],["2007-08-28",2546.389892578125,2548.06005859375,2500.550048828125,2500.639892578125,0],["2007-08-29",2518.820068359375,2563.159912109375,2512.60009765625,2563.159912109375,0],["2007-08-30",2545.080078125,2587.860107421875,2542.47998046875,2565.300048828125,0],["2007-08-31",2596.18994140625,2603.110107421875,2579.7900390625,2596.360107421875,0],["2007-09-04",2596.3798828125,2644.449951171875,2596.3798828125,2630.239990234375,0],["2007-09-05",2618.280029296875,2621.5400390625,2596.699951171875,2605.949951171875,0],["2007-09-06",2615.739990234375,2620.889892578125,2595.52001953125,2614.320068359375,0],["2007-09-07",2581.47998046875,2584.280029296875,2556.590087890625,2565.699951171875,0],["2007-09-10",2581.780029296875,2588.8798828125,2536.929931640625,2559.110107421875,0],["2007-09-11",2573.280029296875,2598.93994140625,2572.860107421875,2597.469970703125,0],["2007-09-12",2592.830078125,2612.179931640625,2590.3798828125,2592.070068359375,0],["2007-09-13",2607.1298828125,2612.699951171875,2589.409912109375,2601.06005859375,0],["2007-09-14",2582.14990234375,2603.6298828125,2577.72998046875,2602.179931640625,0],["2007-09-17",2594.0400390625,2596.090087890625,2575.360107421875,2581.659912109375,0],["2007-09-18",2592.9599609375,2651.659912109375,2583.139892578125,2651.659912109375,0],["2007-09-19",2665.889892578125,2683.02001953125,2654.89990234375,2666.47998046875,0],["2007-09-20",2659.580078125,2669.429931640625,2648.070068359375,2654.2900390625,0],["2007-09-21",2670.75,2678.68994140625,2666.320068359375,2671.219970703125,0],["2007-09-24",2676.419921875,2692.159912109375,2660.52001953125,2667.949951171875,0],["2007-09-25",2658.530029296875,2683.919921875,2656.330078125,2683.449951171875,0],["2007-09-26",2696.530029296875,2709.22998046875,2689.590087890625,2699.030029296875,0],["2007-09-27",2711.820068359375,2712.7900390625,2702.02001953125,2709.590087890625,0],["2007-09-28",2709.64990234375,2716.75,2692.02001953125,2701.5,0],["2007-10-01",2704.25,2743.530029296875,2704.25,2740.989990234375,0],["2007-10-02",2740.64990234375,2747.110107421875,2732.68994140625,2747.110107421875,0],["2007-10-03",2734.320068359375,2746.139892578125,2721.22998046875,2729.429931640625,0],["2007-10-04",2735.389892578125,2735.52001953125,2718.050048828125,2733.570068359375,0],["2007-10-05",2754.679931640625,2784.929931640625,2749.85009765625,2780.320068359375,0],["2007-10-08",2777.719970703125,2787.3701171875,2771.60009765625,2787.3701171875,0],["2007-10-09",2793.949951171875,2806.409912109375,2784.52001953125,2803.909912109375,0],["2007-10-10",2805.43994140625,2813.669921875,2795.97998046875,2811.610107421875,0],["2007-10-11",2824.550048828125,2834.0,2757.760009765625,2772.199951171875,0],["2007-10-12",2779.7900390625,2806.179931640625,2778.2900390625,2805.679931640625,0],["2007-10-15",2809.169921875,2811.659912109375,2764.679931640625,2780.050048828125,0],["2007-10-16",2770.030029296875,2781.800048828125,2759.429931640625,2763.909912109375,0],["2007-10-17",2801.659912109375,2803.9599609375,2755.260009765625,2792.669921875,0],["2007-10-18",2778.31005859375,2803.260009765625,2770.110107421875,2799.31005859375,0],["2007-10-19",2799.320068359375,2799.320068359375,2725.159912109375,2725.159912109375,0],["2007-10-22",2705.860107421875,2755.469970703125,2698.139892578125,2753.929931640625,0],["2007-10-23",2775.52001953125,2799.260009765625,2758.530029296875,2799.260009765625,0],["2007-10-24",2775.330078125,2781.9599609375,2720.300048828125,2774.760009765625,0],["2007-10-25",2777.590087890625,2787.2900390625,2733.080078125,2750.860107421875,0],["2007-10-26",2806.52001953125,2810.31005859375,2776.530029296875,2804.18994140625,0],["2007-10-29",2815.159912109375,2825.3701171875,2805.25,2817.43994140625,0],["2007-10-30",2807.320068359375,2828.820068359375,2803.669921875,2816.7099609375,0],["2007-10-31",2827.800048828125,2861.510009765625,2815.669921875,2859.1201171875,0],["2007-11-01",2835.0,2835.6298828125,2793.169921875,2794.830078125,0],["2007-11-02",2812.7900390625,2817.030029296875,2773.820068359375,2810.3798828125,0],["2007-11-05",2782.800048828125,2807.510009765625,2771.909912109375,2795.179931640625,0],["2007-11-06",2809.81005859375,2825.469970703125,2780.219970703125,2825.179931640625,0],["2007-11-07",2798.449951171875,2810.18994140625,2748.31005859375,2748.760009765625,0],["2007-11-08",2748.39990234375,2753.050048828125,2648.030029296875,2696.0,0],["2007-11-09",2648.9599609375,2668.7900390625,2624.429931640625,2627.93994140625,0],["2007-11-12",2619.409912109375,2643.0,2583.0,2584.1298828125,0],["2007-11-13",2613.3701171875,2673.64990234375,2613.3701171875,2673.64990234375,0],["2007-11-14",2698.030029296875,2698.35009765625,2636.320068359375,2644.320068359375,0],["2007-11-15",2636.27001953125,2652.64990234375,2601.389892578125,2618.510009765625,0],["2007-11-16",2631.81005859375,2640.030029296875,2596.590087890625,2637.239990234375,0],["2007-11-19",2622.43994140625,2628.14990234375,2583.260009765625,2593.3798828125,0],["2007-11-20",2603.530029296875,2633.820068359375,2554.320068359375,2596.81005859375,0],["2007-11-21",2570.530029296875,2597.169921875,2542.699951171875,2562.14990234375,0],["2007-11-23",2578.989990234375,2601.550048828125,2567.580078125,2596.60009765625,0],["2007-11-26",2599.820068359375,2613.68994140625,2539.81005859375,2540.989990234375,0],["2007-11-27",2557.97998046875,2585.929931640625,2546.3701171875,2580.800048828125,0],["2007-11-28",2607.330078125,2667.929931640625,2606.860107421875,2662.909912109375,0],["2007-11-29",2653.360107421875,2675.2099609375,2648.489990234375,2668.1298828125,0],["2007-11-30",2693.610107421875,2696.239990234375,2642.25,2660.9599609375,0],["2007-12-03",2654.909912109375,2667.820068359375,2636.9599609375,2637.1298828125,0],["2007-12-04",2620.340087890625,2636.010009765625,2613.830078125,2619.830078125,0],["2007-12-05",2648.9599609375,2671.719970703125,2647.409912109375,2666.360107421875,0],["2007-12-06",2665.8701171875,2709.10009765625,2664.7099609375,2709.030029296875,0],["2007-12-07",2710.330078125,2711.9599609375,2695.9599609375,2706.159912109375,0],["2007-12-10",2710.72998046875,2727.840087890625,2706.590087890625,2718.949951171875,0],["2007-12-11",2723.090087890625,2734.820068359375,2650.219970703125,2652.35009765625,0],["2007-12-12",2703.260009765625,2712.590087890625,2638.820068359375,2671.139892578125,0],["2007-12-13",2651.449951171875,2670.330078125,2641.570068359375,2668.489990234375,0],["2007-12-14",2647.679931640625,2671.8798828125,2634.75,2635.739990234375,0],["2007-12-17",2623.22998046875,2626.3701171875,2574.4599609375,2574.4599609375,0],["2007-12-18",2597.590087890625,2604.3798828125,2553.989990234375,2596.030029296875,0],["2007-12-19",2593.330078125,2609.72998046875,2583.320068359375,2601.010009765625,0],["2007-12-20",2628.1201171875,2640.8798828125,2605.2099609375,2640.860107421875,0],["2007-12-21",2676.85009765625,2691.989990234375,2671.590087890625,2691.989990234375,0],["2007-12-24",2694.35009765625,2715.77001953125,2694.35009765625,2713.5,0],["2007-12-26",2702.820068359375,2727.550048828125,2698.47998046875,2724.409912109375,0],["2007-12-27",2715.02001953125,2717.1201171875,2675.889892578125,2676.7900390625,0],["2007-12-28",2693.360107421875,2697.77001953125,2661.7900390625,2674.4599609375,0],["2007-12-31",2663.780029296875,2668.610107421875,2646.090087890625,2652.280029296875,0],["2008-01-02",2653.909912109375,2661.5,2597.81005859375,2609.6298828125,0],["2008-01-03",2611.9599609375,2624.27001953125,2592.179931640625,2602.679931640625,0],["2008-01-04",2571.080078125,2571.080078125,2502.679931640625,2504.64990234375,0],["2008-01-07",2514.14990234375,2521.6201171875,2471.22998046875,2499.4599609375,0],["2008-01-08",2506.969970703125,2527.419921875,2440.510009765625,2440.510009765625,0],["2008-01-09",2443.85009765625,2474.550048828125,2407.389892578125,2474.550048828125,0],["2008-01-10",2452.1201171875,2503.550048828125,2446.800048828125,2488.52001953125,0],["2008-01-11",2471.860107421875,2473.949951171875,2428.85009765625,2439.93994140625,0],["2008-01-14",2470.8701171875,2483.1298828125,2455.340087890625,2478.300048828125,0],["2008-01-15",2449.0400390625,2455.2900390625,2412.469970703125,2417.590087890625,0],["2008-01-16",2390.56005859375,2429.580078125,2361.219970703125,2394.590087890625,0],["2008-01-17",2405.739990234375,2416.510009765625,2343.64990234375,2346.89990234375,0],["2008-01-18",2365.56005859375,2384.2099609375,2323.2900390625,2340.02001953125,0],["2008-01-22",2221.199951171875,2318.60009765625,2221.199951171875,2292.27001953125,0],["2008-01-23",2226.77001953125,2320.1298828125,2202.5400390625,2316.409912109375,0],["2008-01-24",2328.860107421875,2361.889892578125,2326.3701171875,2360.919921875,0],["2008-01-25",2402.800048828125,2408.219970703125,2322.56005859375,2326.199951171875,0],["2008-01-28",2324.85009765625,2349.909912109375,2306.639892578125,2349.909912109375,0],["2008-01-29",2360.429931640625,2362.110107421875,2332.0,2358.06005859375,0],["2008-01-30",2346.360107421875,2396.0,2343.8798828125,2349.0,0],["2008-01-31",2317.110107421875,2403.4599609375,2313.52001953125,2389.860107421875,0],["2008-02-01",2392.580078125,2419.22998046875,2374.5,2413.360107421875,0],["2008-02-04",2413.419921875,2413.419921875,2382.090087890625,2382.85009765625,0],["2008-02-05",2344.81005859375,2359.429931640625,2309.570068359375,2309.570068359375,0],["2008-02-06",2327.179931640625,2338.27001953125,2277.27001953125,2278.75,0],["2008-02-07",2259.6201171875,2318.52001953125,2252.64990234375,2293.030029296875,0],["2008-02-08",2290.5,2318.669921875,2280.27001953125,2304.85009765625,0],["2008-02-11",2310.75,2326.22998046875,2294.419921875,2320.06005859375,0],["2008-02-12",2333.31005859375,2349.550048828125,2305.830078125,2320.0400390625,0],["2008-02-13",2347.219970703125,2373.929931640625,2338.909912109375,2373.929931640625,0],["2008-02-14",2376.219970703125,2376.219970703125,2328.590087890625,2332.5400390625,0],["2008-02-15",2320.580078125,2329.169921875,2305.81005859375,2321.800048828125,0],["2008-02-19",2348.97998046875,2352.7900390625,2300.10009765625,2306.199951171875,0],["2008-02-20",2292.820068359375,2331.699951171875,2291.239990234375,2327.10009765625,0],["2008-02-21",2344.080078125,2353.7900390625,2294.77001953125,2299.780029296875,0],["2008-02-22",2306.610107421875,2308.760009765625,2265.360107421875,2303.35009765625,0],["2008-02-25",2303.409912109375,2333.7099609375,2294.3798828125,2327.47998046875,0],["2008-02-26",2314.419921875,2361.10009765625,2311.320068359375,2344.989990234375,0],["2008-02-27",2329.159912109375,2363.52001953125,2326.340087890625,2353.780029296875,0],["2008-02-28",2342.56005859375,2352.8798828125,2324.469970703125,2331.570068359375,0],["2008-02-29",2309.06005859375,2311.22998046875,2264.969970703125,2271.47998046875,0],["2008-03-03",2271.260009765625,2275.75,2240.300048828125,2258.60009765625,0],["2008-03-04",2244.2099609375,2266.3701171875,2221.090087890625,2260.280029296875,0],["2008-03-05",2266.489990234375,2290.010009765625,2254.199951171875,2272.81005859375,0],["2008-03-06",2265.669921875,2272.199951171875,2219.330078125,2220.5,0],["2008-03-07",2204.47998046875,2242.5,2186.929931640625,2212.489990234375,0],["2008-03-10",2211.139892578125,2216.889892578125,2168.669921875,2169.340087890625,0],["2008-03-11",2209.64990234375,2255.760009765625,2192.5,2255.760009765625,0],["2008-03-12",2259.969970703125,2282.610107421875,2241.3798828125,2243.8701171875,0],["2008-03-13",2219.280029296875,2272.550048828125,2199.3798828125,2263.610107421875,0],["2008-03-14",2271.2099609375,2277.110107421875,2191.75,2212.489990234375,0],["2008-03-17",2166.93994140625,2200.530029296875,2155.419921875,2177.010009765625,0],["2008-03-18",2215.610107421875,2268.260009765625,2206.81005859375,2268.260009765625,0],["2008-03-19",2272.1201171875,2280.89990234375,2209.9599609375,2209.9599609375,0],["2008-03-20",2220.5,2258.110107421875,2208.1201171875,2258.110107421875,0],["2008-03-24",2268.199951171875,2336.699951171875,2268.199951171875,2326.75,0],["2008-03-25",2329.159912109375,2346.780029296875,2312.06005859375,2341.050048828125,0],["2008-03-26",2328.6201171875,2331.179931640625,2306.489990234375,2324.360107421875,0],["2008-03-27",2315.0400390625,2315.909912109375,2280.469970703125,2280.830078125,0],["2008-03-28",2291.320068359375,2304.7099609375,2256.8701171875,2261.179931640625,0],["2008-03-31",2265.14990234375,2289.699951171875,2260.590087890625,2279.10009765625,0],["2008-04-01",2306.510009765625,2362.75,2305.39990234375,2362.75,0],["2008-04-02",2363.419921875,2381.2099609375,2347.780029296875,2361.39990234375,0],["2008-04-03",2347.909912109375,2373.989990234375,2339.3798828125,2363.300048828125,0],["2008-04-04",2366.909912109375,2391.929931640625,2351.760009765625,2370.97998046875,0],["2008-04-07",2386.6201171875,2390.0400390625,2359.5400390625,2364.830078125,0],["2008-04-08",2353.580078125,2359.39990234375,2337.840087890625,2348.760009765625,0],["2008-04-09",2351.93994140625,2353.5400390625,2311.449951171875,2322.1201171875,0],["2008-04-10",2326.780029296875,2363.909912109375,2324.389892578125,2351.699951171875,0],["2008-04-11",2327.699951171875,2328.449951171875,2286.18994140625,2290.239990234375,0],["2008-04-14",2287.02001953125,2296.72998046875,2274.909912109375,2275.820068359375,0],["2008-04-15",2287.429931640625,2291.1201171875,2266.2900390625,2286.0400390625,0],["2008-04-16",2313.419921875,2352.2099609375,2313.419921875,2350.110107421875,0],["2008-04-17",2347.320068359375,2348.31005859375,2327.659912109375,2341.830078125,0],["2008-04-18",2394.52001953125,2412.780029296875,2383.239990234375,2402.969970703125,0],["2008-04-21",2393.070068359375,2410.969970703125,2389.820068359375,2408.0400390625,0],["2008-04-22",2397.1201171875,2397.169921875,2361.669921875,2376.93994140625,0],["2008-04-23",2391.639892578125,2412.530029296875,2382.77001953125,2405.2099609375,0],["2008-04-24",2408.25,2447.280029296875,2383.760009765625,2428.919921875,0],["2008-04-25",2424.679931640625,2427.090087890625,2391.14990234375,2422.929931640625,0],["2008-04-28",2422.6298828125,2437.0,2416.89990234375,2424.39990234375,0],["2008-04-29",2420.0,2435.3798828125,2412.10009765625,2426.10009765625,0],["2008-04-30",2434.199951171875,2451.18994140625,2406.3701171875,2412.800048828125,0],["2008-05-01",2416.489990234375,2480.7099609375,2416.489990234375,2480.7099609375,0],["2008-05-02",2499.139892578125,2499.139892578125,2461.4599609375,2476.989990234375,0],["2008-05-05",2475.31005859375,2486.050048828125,2458.1201171875,2464.1201171875,0],["2008-05-06",2455.110107421875,2488.830078125,2445.3701171875,2483.31005859375,0],["2008-05-07",2483.030029296875,2496.64990234375,2435.760009765625,2438.489990234375,0],["2008-05-08",2450.010009765625,2462.510009765625,2436.610107421875,2451.239990234375,0],["2008-05-09",2432.550048828125,2455.330078125,2429.030029296875,2445.52001953125,0],["2008-05-12",2454.64990234375,2490.219970703125,2446.360107421875,2488.489990234375,0],["2008-05-13",2491.02001953125,2498.070068359375,2472.580078125,2495.1201171875,0],["2008-05-14",2503.280029296875,2528.39990234375,2493.580078125,2496.699951171875,0],["2008-05-15",2496.43994140625,2535.18994140625,2492.949951171875,2533.72998046875,0],["2008-05-16",2537.409912109375,2537.409912109375,2504.179931640625,2528.85009765625,0],["2008-05-19",2530.820068359375,2551.469970703125,2505.60009765625,2516.090087890625,0],["2008-05-20",2505.860107421875,2506.18994140625,2479.3701171875,2492.260009765625,0],["2008-05-21",2497.389892578125,2508.89990234375,2444.989990234375,2448.27001953125,0],["2008-05-22",2454.739990234375,2474.530029296875,2448.840087890625,2464.580078125,0],["2008-05-23",2454.139892578125,2456.0,2430.360107421875,2444.669921875,0],["2008-05-27",2450.52001953125,2482.080078125,2448.580078125,2481.239990234375,0],["2008-05-28",2491.5,2493.3798828125,2465.590087890625,2486.699951171875,0],["2008-05-29",2486.090087890625,2522.139892578125,2485.919921875,2508.320068359375,0],["2008-05-30",2519.139892578125,2530.159912109375,2510.64990234375,2522.659912109375,0],["2008-06-02",2514.820068359375,2516.3701171875,2471.409912109375,2491.530029296875,0],["2008-06-03",2500.5,2513.889892578125,2460.56005859375,2480.47998046875,0],["2008-06-04",2473.030029296875,2518.7099609375,2471.52001953125,2503.139892578125,0],["2008-06-05",2509.489990234375,2549.93994140625,2504.570068359375,2549.93994140625,0],["2008-06-06",2528.52001953125,2529.969970703125,2474.56005859375,2474.56005859375,0],["2008-06-09",2483.219970703125,2485.0,2429.300048828125,2459.4599609375,0],["2008-06-10",2436.75,2466.280029296875,2432.469970703125,2448.93994140625,0],["2008-06-11",2444.93994140625,2446.280029296875,2394.010009765625,2394.010009765625,0],["2008-06-12",2414.4599609375,2432.8798828125,2388.489990234375,2404.35009765625,0],["2008-06-13",2423.050048828125,2454.5,2417.010009765625,2454.5,0],["2008-06-16",2443.1298828125,2479.949951171875,2441.239990234375,2474.780029296875,0],["2008-06-17",2481.199951171875,2483.18994140625,2456.780029296875,2457.72998046875,0],["2008-06-18",2444.9599609375,2449.179931640625,2422.9599609375,2429.7099609375,0],["2008-06-19",2427.169921875,2469.14990234375,2412.3701171875,2462.06005859375,0],["2008-06-20",2441.9599609375,2441.9599609375,2394.260009765625,2406.090087890625,0],["2008-06-23",2416.550048828125,2419.68994140625,2384.56005859375,2385.739990234375,0],["2008-06-24",2375.800048828125,2394.860107421875,2352.10009765625,2368.280029296875,0],["2008-06-25",2376.820068359375,2421.25,2376.2900390625,2401.260009765625,0],["2008-06-26",2365.860107421875,2366.159912109375,2321.3701171875,2321.3701171875,0],["2008-06-27",2319.6201171875,2329.93994140625,2290.590087890625,2315.6298828125,0],["2008-06-30",2312.419921875,2325.489990234375,2292.97998046875,2292.97998046875,0],["2008-07-01",2274.239990234375,2306.909912109375,2255.7900390625,2304.969970703125,0],["2008-07-02",2311.570068359375,2317.199951171875,2251.300048828125,2251.4599609375,0],["2008-07-03",2261.739990234375,2262.9599609375,2227.800048828125,2245.3798828125,0],["2008-07-07",2263.68994140625,2276.5400390625,2214.159912109375,2243.320068359375,0],["2008-07-08",2244.89990234375,2294.43994140625,2233.989990234375,2294.43994140625,0],["2008-07-09",2290.6298828125,2296.030029296875,2234.590087890625,2234.889892578125,0],["2008-07-10",2239.949951171875,2267.669921875,2223.0400390625,2257.85009765625,0],["2008-07-11",2233.3798828125,2265.860107421875,2203.25,2239.080078125,0],["2008-07-14",2262.860107421875,2266.43994140625,2207.0,2212.8701171875,0],["2008-07-15",2197.179931640625,2249.1201171875,2167.2900390625,2215.7099609375,0],["2008-07-16",2219.27001953125,2284.85009765625,2205.7099609375,2284.85009765625,0],["2008-07-17",2296.570068359375,2320.77001953125,2274.27001953125,2312.300048828125,0],["2008-07-18",2286.919921875,2293.179931640625,2269.550048828125,2282.780029296875,0],["2008-07-21",2290.75,2300.320068359375,2270.280029296875,2279.530029296875,0],["2008-07-22",2256.320068359375,2303.9599609375,2252.840087890625,2303.9599609375,0],["2008-07-23",2305.110107421875,2350.090087890625,2300.199951171875,2325.8798828125,0],["2008-07-24",2329.2099609375,2329.2099609375,2278.909912109375,2280.110107421875,0],["2008-07-25",2294.68994140625,2312.60009765625,2282.6298828125,2310.530029296875,0],["2008-07-28",2307.18994140625,2317.75,2258.6201171875,2264.219970703125,0],["2008-07-29",2274.610107421875,2320.179931640625,2274.3701171875,2319.6201171875,0],["2008-07-30",2329.010009765625,2342.8798828125,2299.97998046875,2329.719970703125,0],["2008-07-31",2311.330078125,2353.389892578125,2309.639892578125,2325.550048828125,0],["2008-08-01",2326.830078125,2328.949951171875,2286.409912109375,2310.9599609375,0],["2008-08-04",2309.75,2309.75,2280.929931640625,2285.56005859375,0],["2008-08-05",2308.139892578125,2349.830078125,2303.6298828125,2349.830078125,0],["2008-08-06",2349.169921875,2385.77001953125,2333.530029296875,2378.3701171875,0],["2008-08-07",2362.7900390625,2386.43994140625,2351.320068359375,2355.72998046875,0],["2008-08-08",2356.840087890625,2416.39990234375,2352.0400390625,2414.10009765625,0],["2008-08-11",2407.550048828125,2461.64990234375,2402.530029296875,2439.949951171875,0],["2008-08-12",2434.260009765625,2447.159912109375,2421.090087890625,2430.610107421875,0],["2008-08-13",2424.320068359375,2443.43994140625,2404.030029296875,2428.6201171875,0],["2008-08-14",2414.409912109375,2461.14990234375,2414.409912109375,2453.669921875,0],["2008-08-15",2463.10009765625,2473.199951171875,2441.050048828125,2452.52001953125,0],["2008-08-18",2456.9599609375,2456.9599609375,2404.409912109375,2416.97998046875,0],["2008-08-19",2404.949951171875,2410.9599609375,2376.669921875,2384.360107421875,0],["2008-08-20",2396.580078125,2408.679931640625,2372.340087890625,2389.080078125,0],["2008-08-21",2371.5400390625,2387.719970703125,2360.389892578125,2380.3798828125,0],["2008-08-22",2390.340087890625,2417.6298828125,2390.340087890625,2414.7099609375,0],["2008-08-25",2399.72998046875,2399.72998046875,2362.199951171875,2365.590087890625,0],["2008-08-26",2364.31005859375,2377.0400390625,2345.7900390625,2361.969970703125,0],["2008-08-27",2362.860107421875,2395.02001953125,2358.929931640625,2382.4599609375,0],["2008-08-28",2390.110107421875,2412.840087890625,2388.550048828125,2411.639892578125,0],["2008-08-29",2388.669921875,2393.489990234375,2360.909912109375,2367.52001953125,0],["2008-09-02",2402.110107421875,2413.110107421875,2338.3701171875,2349.239990234375,0],["2008-09-03",2346.81005859375,2357.429931640625,2320.909912109375,2333.72998046875,0],["2008-09-04",2315.179931640625,2317.320068359375,2259.0400390625,2259.0400390625,0],["2008-09-05",2241.6201171875,2264.35009765625,2216.989990234375,2255.8798828125,0],["2008-09-08",2296.179931640625,2303.889892578125,2236.969970703125,2269.760009765625,0],["2008-09-09",2269.929931640625,2285.5400390625,2209.81005859375,2209.81005859375,0],["2008-09-10",2232.2099609375,2247.6298828125,2209.590087890625,2228.699951171875,0],["2008-09-11",2199.030029296875,2259.25,2191.530029296875,2258.219970703125,0],["2008-09-12",2239.25,2268.830078125,2228.0,2261.27001953125,0],["2008-09-15",2202.280029296875,2244.8798828125,2179.909912109375,2179.909912109375,0],["2008-09-16",2149.64990234375,2214.2900390625,2145.169921875,2207.89990234375,0],["2008-09-17",2177.580078125,2183.25,2098.85009765625,2098.85009765625,0],["2008-09-18",2137.419921875,2201.7099609375,2070.219970703125,2199.10009765625,0],["2008-09-19",2303.89990234375,2318.429931640625,2239.72998046875,2273.89990234375,0],["2008-09-22",2265.77001953125,2266.449951171875,2178.97998046875,2178.97998046875,0],["2008-09-23",2190.7099609375,2209.6201171875,2151.77001953125,2153.330078125,0],["2008-09-24",2167.550048828125,2179.929931640625,2147.360107421875,2155.679931640625,0],["2008-09-25",2172.260009765625,2210.739990234375,2167.06005859375,2186.570068359375,0],["2008-09-26",2144.06005859375,2187.530029296875,2136.85009765625,2183.340087890625,0],["2008-09-29",2147.159912109375,2152.68994140625,1983.72998046875,1983.72998046875,0],["2008-09-30",2033.68994140625,2094.31005859375,2015.9300537109375,2091.8798828125,0],["2008-10-01",2075.10009765625,2083.199951171875,2046.06005859375,2069.39990234375,0],["2008-10-02",2052.510009765625,2056.429931640625,1975.0,1976.719970703125,0],["2008-10-03",2005.9200439453125,2046.81005859375,1947.18994140625,1947.3900146484375,0],["2008-10-06",1898.6300048828125,1905.010009765625,1777.02001953125,1862.9599609375,0],["2008-10-07",1867.969970703125,1886.3499755859375,1754.8800048828125,1754.8800048828125,0],["2008-10-08",1710.9599609375,1806.8900146484375,1706.8599853515625,1740.3299560546875,0],["2008-10-09",1766.25,1787.4100341796875,1634.8800048828125,1645.1199951171875,0],["2008-10-10",1590.77001953125,1690.77001953125,1542.449951171875,1649.510009765625,0],["2008-10-13",1734.5999755859375,1844.25,1715.739990234375,1844.25,0],["2008-10-14",1894.8699951171875,1896.949951171875,1752.8900146484375,1779.010009765625,0],["2008-10-15",1754.6199951171875,1761.22998046875,1628.3299560546875,1628.3299560546875,0],["2008-10-16",1644.550048828125,1717.719970703125,1565.719970703125,1717.7099609375,0],["2008-10-17",1678.780029296875,1782.5799560546875,1670.280029296875,1711.2900390625,0],["2008-10-20",1735.1300048828125,1770.050048828125,1698.010009765625,1770.030029296875,0],["2008-10-21",1741.8399658203125,1768.5400390625,1695.1199951171875,1696.6800537109375,0],["2008-10-22",1671.22998046875,1678.7099609375,1587.219970703125,1615.75,0],["2008-10-23",1621.1099853515625,1645.5,1533.550048828125,1603.9100341796875,0],["2008-10-24",1493.7900390625,1584.27001953125,1493.7900390625,1552.030029296875,0],["2008-10-27",1528.1199951171875,1574.5400390625,1503.81005859375,1505.9000244140625,0],["2008-10-28",1552.239990234375,1649.469970703125,1504.1300048828125,1649.469970703125,0],["2008-10-29",1643.97998046875,1705.510009765625,1622.010009765625,1657.2099609375,0],["2008-10-30",1698.4300537109375,1712.56005859375,1658.449951171875,1698.52001953125,0],["2008-10-31",1684.7099609375,1742.5400390625,1673.3199462890625,1720.949951171875,0],["2008-11-03",1718.8900146484375,1738.530029296875,1713.3900146484375,1726.3299560546875,0],["2008-11-04",1761.0899658203125,1785.8399658203125,1739.81005859375,1780.1199951171875,0],["2008-11-05",1757.010009765625,1764.4300537109375,1679.18994140625,1681.6400146484375,0],["2008-11-06",1659.5699462890625,1676.9200439453125,1603.8699951171875,1608.699951171875,0],["2008-11-07",1629.68994140625,1654.25,1615.510009765625,1647.4000244140625,0],["2008-11-10",1680.6700439453125,1680.6700439453125,1603.3299560546875,1616.739990234375,0],["2008-11-11",1598.5899658203125,1612.4200439453125,1563.949951171875,1580.9000244140625,0],["2008-11-12",1555.1700439453125,1562.780029296875,1499.2099609375,1499.2099609375,0],["2008-11-13",1503.06005859375,1596.699951171875,1428.5400390625,1596.699951171875,0],["2008-11-14",1560.5899658203125,1587.760009765625,1513.0899658203125,1516.8499755859375,0],["2008-11-17",1494.739990234375,1526.9599609375,1481.699951171875,1482.050048828125,0],["2008-11-18",1488.9300537109375,1498.4200439453125,1429.9200439453125,1483.27001953125,0],["2008-11-19",1479.1300048828125,1493.050048828125,1386.4200439453125,1386.4200439453125,0],["2008-11-20",1373.77001953125,1414.4300537109375,1314.9000244140625,1316.1199951171875,0],["2008-11-21",1346.77001953125,1384.3499755859375,1295.47998046875,1384.3499755859375,0],["2008-11-24",1409.719970703125,1480.4100341796875,1397.18994140625,1472.02001953125,0],["2008-11-25",1472.02001953125,1486.219970703125,1430.4000244140625,1464.72998046875,0],["2008-11-26",1441.2099609375,1532.0999755859375,1441.2099609375,1532.0999755859375,0],["2008-11-28",1517.949951171875,1535.5699462890625,1512.4100341796875,1535.5699462890625,0],["2008-12-01",1496.0899658203125,1496.239990234375,1398.0699462890625,1398.0699462890625,0],["2008-12-02",1423.8499755859375,1450.8299560546875,1399.8800048828125,1449.800048828125,0],["2008-12-03",1416.030029296875,1493.06005859375,1414.0400390625,1492.3800048828125,0],["2008-12-04",1465.77001953125,1500.949951171875,1426.4100341796875,1445.56005859375,0],["2008-12-05",1426.9300537109375,1510.3900146484375,1404.800048828125,1509.31005859375,0],["2008-12-08",1541.43994140625,1583.81005859375,1536.7099609375,1571.739990234375,0],["2008-12-09",1546.5400390625,1602.9200439453125,1538.25,1547.3399658203125,0],["2008-12-10",1563.6600341796875,1584.1600341796875,1542.0799560546875,1565.47998046875,0],["2008-12-11",1548.469970703125,1568.6099853515625,1501.699951171875,1507.8800048828125,0],["2008-12-12",1482.550048828125,1543.0400390625,1478.030029296875,1540.719970703125,0],["2008-12-15",1544.1600341796875,1544.1600341796875,1491.3599853515625,1508.3399658203125,0],["2008-12-16",1526.06005859375,1589.8900146484375,1526.0,1589.8900146484375,0],["2008-12-17",1568.8800048828125,1598.3299560546875,1560.050048828125,1579.31005859375,0],["2008-12-18",1583.1700439453125,1591.699951171875,1535.3800048828125,1552.3699951171875,0],["2008-12-19",1572.75,1593.3499755859375,1557.050048828125,1564.3199462890625,0],["2008-12-22",1562.1700439453125,1563.7900390625,1503.6600341796875,1532.3499755859375,0],["2008-12-23",1539.3699951171875,1548.43994140625,1512.5400390625,1521.5400390625,0],["2008-12-24",1525.1500244140625,1527.22998046875,1516.1500244140625,1524.9000244140625,0],["2008-12-26",1531.199951171875,1532.1300048828125,1518.969970703125,1530.239990234375,0],["2008-12-29",1529.5400390625,1530.9200439453125,1493.449951171875,1510.3199462890625,0],["2008-12-30",1521.1800537109375,1550.699951171875,1517.260009765625,1550.699951171875,0],["2008-12-31",1550.8699951171875,1586.81005859375,1548.8800048828125,1577.030029296875,0],["2009-01-02",1578.8699951171875,1636.030029296875,1571.97998046875,1632.2099609375,0],["2009-01-05",1621.47998046875,1640.4599609375,1604.6300048828125,1628.030029296875,0],["2009-01-06",1642.3699951171875,1665.6300048828125,1636.25,1652.3800048828125,0],["2009-01-07",1621.6300048828125,1625.3699951171875,1588.199951171875,1599.06005859375,0],["2009-01-08",1590.25,1617.010009765625,1584.280029296875,1617.010009765625,0],["2009-01-09",1617.050048828125,1617.260009765625,1569.8699951171875,1571.5899658203125,0],["2009-01-12",1573.449951171875,1573.4599609375,1528.0,1538.7900390625,0],["2009-01-13",1537.4200439453125,1557.949951171875,1527.469970703125,1546.4599609375,0],["2009-01-14",1521.7099609375,1528.6500244140625,1485.260009765625,1489.6400146484375,0],["2009-01-15",1489.4599609375,1521.5799560546875,1456.719970703125,1511.8399658203125,0],["2009-01-16",1532.469970703125,1538.8199462890625,1490.3499755859375,1529.3299560546875,0],["2009-01-20",1520.760009765625,1521.8499755859375,1440.8599853515625,1440.8599853515625,0],["2009-01-21",1466.4000244140625,1507.52001953125,1444.9000244140625,1507.0699462890625,0],["2009-01-22",1470.8499755859375,1492.469970703125,1444.0799560546875,1465.489990234375,0],["2009-01-23",1440.780029296875,1495.27001953125,1434.0799560546875,1477.2900390625,0],["2009-01-26",1479.97998046875,1514.3800048828125,1470.81005859375,1489.4599609375,0],["2009-01-27",1494.1199951171875,1513.2099609375,1488.81005859375,1504.9000244140625,0],["2009-01-28",1530.47998046875,1568.3299560546875,1530.030029296875,1558.3399658203125,0],["2009-01-29",1537.469970703125,1537.8399658203125,1505.699951171875,1507.8399658203125,0],["2009-01-30",1519.4599609375,1523.449951171875,1472.510009765625,1476.4200439453125,0],["2009-02-02",1460.8499755859375,1502.719970703125,1460.510009765625,1494.4300537109375,0],["2009-02-03",1499.5899658203125,1521.2099609375,1479.4200439453125,1516.300048828125,0],["2009-02-04",1517.18994140625,1549.6400146484375,1508.8699951171875,1515.050048828125,0],["2009-02-05",1498.5899658203125,1554.3699951171875,1495.52001953125,1546.239990234375,0],["2009-02-06",1547.0,1594.260009765625,1545.8499755859375,1591.7099609375,0],["2009-02-09",1590.739990234375,1598.22998046875,1576.0999755859375,1591.56005859375,0],["2009-02-10",1578.02001953125,1598.5,1520.56005859375,1524.72998046875,0],["2009-02-11",1531.5799560546875,1542.8399658203125,1509.3499755859375,1530.5,0],["2009-02-12",1510.1700439453125,1542.510009765625,1495.3399658203125,1541.7099609375,0],["2009-02-13",1539.719970703125,1552.5699462890625,1530.050048828125,1534.3599853515625,0],["2009-02-17",1489.1199951171875,1492.8199462890625,1467.7900390625,1470.6600341796875,0],["2009-02-18",1480.6500244140625,1487.9200439453125,1454.4599609375,1467.969970703125,0],["2009-02-19",1478.550048828125,1485.1400146484375,1442.530029296875,1442.8199462890625,0],["2009-02-20",1427.030029296875,1454.3900146484375,1416.9599609375,1441.22998046875,0],["2009-02-23",1452.5799560546875,1452.5799560546875,1386.6800537109375,1387.719970703125,0],["2009-02-24",1399.3699951171875,1445.0699462890625,1395.1099853515625,1441.8299560546875,0],["2009-02-25",1428.760009765625,1453.6600341796875,1404.5400390625,1425.4300537109375,0],["2009-02-26",1436.8499755859375,1444.8299560546875,1391.469970703125,1391.469970703125,0],["2009-02-27",1376.56005859375,1401.969970703125,1372.4200439453125,1377.8399658203125,0],["2009-03-02",1356.1300048828125,1372.0,1322.1300048828125,1322.8499755859375,0],["2009-03-03",1341.4200439453125,1346.8800048828125,1312.97998046875,1321.010009765625,0],["2009-03-04",1340.3800048828125,1370.2900390625,1333.8800048828125,1353.739990234375,0],["2009-03-05",1332.3800048828125,1342.8599853515625,1298.3299560546875,1299.5899658203125,0],["2009-03-06",1310.5899658203125,1320.510009765625,1268.5400390625,1293.8499755859375,0],["2009-03-09",1284.8399658203125,1316.1500244140625,1265.52001953125,1268.6400146484375,0],["2009-03-10",1288.949951171875,1358.280029296875,1288.949951171875,1358.280029296875,0],["2009-03-11",1364.800048828125,1385.2900390625,1352.5999755859375,1371.6400146484375,0],["2009-03-12",1367.780029296875,1427.550048828125,1355.050048828125,1426.0999755859375,0],["2009-03-13",1427.030029296875,1433.97998046875,1408.260009765625,1431.5,0],["2009-03-16",1445.27001953125,1445.27001953125,1402.47998046875,1404.02001953125,0],["2009-03-17",1409.6700439453125,1462.1099853515625,1405.3199462890625,1462.1099853515625,0],["2009-03-18",1454.43994140625,1507.4000244140625,1448.6700439453125,1491.219970703125,0],["2009-03-19",1509.06005859375,1509.06005859375,1475.489990234375,1483.47998046875,0],["2009-03-20",1488.1500244140625,1501.780029296875,1448.780029296875,1457.27001953125,0],["2009-03-23",1491.260009765625,1555.77001953125,1482.1500244140625,1555.77001953125,0],["2009-03-24",1535.6800537109375,1546.2099609375,1515.6300048828125,1516.52001953125,0],["2009-03-25",1527.5899658203125,1554.25,1487.93994140625,1528.949951171875,0],["2009-03-26",1549.4000244140625,1587.0,1545.2099609375,1587.0,0],["2009-03-27",1564.1199951171875,1569.2099609375,1543.4300537109375,1545.199951171875,0],["2009-03-30",1516.7900390625,1517.06005859375,1484.97998046875,1501.800048828125,0],["2009-03-31",1518.699951171875,1554.469970703125,1518.010009765625,1528.5899658203125,0],["2009-04-01",1504.8699951171875,1553.030029296875,1498.5400390625,1551.5999755859375,0],["2009-04-02",1579.969970703125,1623.3399658203125,1576.8199462890625,1602.6300048828125,0],["2009-04-03",1609.050048828125,1621.8699951171875,1593.050048828125,1621.8699951171875,0],["2009-04-06",1602.239990234375,1607.5999755859375,1580.6500244140625,1606.7099609375,0],["2009-04-07",1585.5799560546875,1588.0,1559.4599609375,1561.6099853515625,0],["2009-04-08",1576.9300537109375,1595.969970703125,1567.219970703125,1590.6600341796875,0],["2009-04-09",1618.8299560546875,1652.5400390625,1616.25,1652.5400390625,0],["2009-04-13",1641.6099853515625,1660.8299560546875,1630.5400390625,1653.31005859375,0],["2009-04-14",1637.5,1651.280029296875,1618.0400390625,1625.719970703125,0],["2009-04-15",1613.56005859375,1627.719970703125,1599.1099853515625,1626.800048828125,0],["2009-04-16",1645.52001953125,1676.1700439453125,1628.0799560546875,1670.43994140625,0],["2009-04-17",1665.5999755859375,1682.239990234375,1653.8399658203125,1673.0699462890625,0],["2009-04-20",1641.3499755859375,1643.3199462890625,1606.8599853515625,1608.2099609375,0],["2009-04-21",1599.030029296875,1643.8499755859375,1598.9300537109375,1643.8499755859375,0],["2009-04-22",1630.1400146484375,1679.8199462890625,1624.72998046875,1646.1199951171875,0],["2009-04-23",1651.469970703125,1654.8499755859375,1625.8800048828125,1652.2099609375,0],["2009-04-24",1666.4300537109375,1702.8699951171875,1657.489990234375,1694.2900390625,0],["2009-04-27",1672.8699951171875,1700.530029296875,1670.489990234375,1679.4100341796875,0],["2009-04-28",1668.260009765625,1690.06005859375,1661.4000244140625,1673.81005859375,0],["2009-04-29",1688.6600341796875,1726.68994140625,1687.2900390625,1711.93994140625,0],["2009-04-30",1732.469970703125,1753.6099853515625,1710.0699462890625,1717.300048828125,0],["2009-05-01",1719.2900390625,1728.0999755859375,1703.52001953125,1719.199951171875,0],["2009-05-04",1733.7099609375,1763.56005859375,1729.31005859375,1763.56005859375,0],["2009-05-05",1757.260009765625,1759.4200439453125,1735.3699951171875,1754.1199951171875,0],["2009-05-06",1768.68994140625,1770.2900390625,1730.969970703125,1759.0999755859375,0],["2009-05-07",1772.0999755859375,1773.1300048828125,1702.5400390625,1716.239990234375,0],["2009-05-08",1733.5,1747.4100341796875,1711.010009765625,1739.0,0],["2009-05-11",1713.6500244140625,1747.969970703125,1705.8699951171875,1731.239990234375,0],["2009-05-12",1742.8599853515625,1743.52001953125,1695.8699951171875,1715.9200439453125,0],["2009-05-13",1696.800048828125,1697.760009765625,1664.18994140625,1664.18994140625,0],["2009-05-14",1672.47998046875,1701.219970703125,1667.93994140625,1689.2099609375,0],["2009-05-15",1687.489990234375,1703.449951171875,1676.56005859375,1680.1400146484375,0],["2009-05-18",1696.8199462890625,1732.3599853515625,1689.550048828125,1732.3599853515625,0],["2009-05-19",1727.0,1750.050048828125,1719.9200439453125,1734.5400390625,0],["2009-05-20",1743.5999755859375,1767.469970703125,1722.3199462890625,1727.8399658203125,0],["2009-05-21",1709.8299560546875,1719.5799560546875,1677.77001953125,1695.25,0],["2009-05-22",1702.06005859375,1711.97998046875,1682.239990234375,1692.010009765625,0],["2009-05-26",1677.719970703125,1751.469970703125,1677.5400390625,1750.4300537109375,0],["2009-05-27",1745.56005859375,1768.219970703125,1728.9599609375,1731.0799560546875,0],["2009-05-28",1744.22998046875,1754.949951171875,1714.47998046875,1751.7900390625,0],["2009-05-29",1756.260009765625,1774.3299560546875,1742.989990234375,1774.3299560546875,0],["2009-06-01",1796.0899658203125,1833.1800537109375,1792.800048828125,1828.6800537109375,0],["2009-06-02",1821.219970703125,1846.6500244140625,1815.8299560546875,1836.800048828125,0],["2009-06-03",1825.5999755859375,1828.0899658203125,1806.510009765625,1825.9200439453125,0],["2009-06-04",1829.8399658203125,1850.0400390625,1825.6199951171875,1850.02001953125,0],["2009-06-05",1864.02001953125,1865.949951171875,1834.6300048828125,1849.4200439453125,0],["2009-06-08",1836.8699951171875,1857.800048828125,1818.5899658203125,1842.4000244140625,0],["2009-06-09",1850.47998046875,1869.52001953125,1846.260009765625,1860.1300048828125,0],["2009-06-10",1872.010009765625,1872.699951171875,1827.6099853515625,1853.0799560546875,0],["2009-06-11",1854.75,1879.9200439453125,1854.75,1862.3699951171875,0],["2009-06-12",1852.4300537109375,1858.800048828125,1833.3900146484375,1858.800048828125,0],["2009-06-15",1837.93994140625,1838.3299560546875,1803.0699462890625,1816.3800048828125,0],["2009-06-16",1825.199951171875,1831.1800537109375,1795.550048828125,1796.1800537109375,0],["2009-06-17",1799.219970703125,1824.199951171875,1785.3399658203125,1808.06005859375,0],["2009-06-18",1809.0400390625,1816.5999755859375,1795.739990234375,1807.719970703125,0],["2009-06-19",1824.989990234375,1837.5799560546875,1817.0699462890625,1827.469970703125,0],["2009-06-22",1809.530029296875,1810.5799560546875,1765.8499755859375,1766.18994140625,0],["2009-06-23",1771.4200439453125,1777.5799560546875,1753.780029296875,1764.9200439453125,0],["2009-06-24",1780.8800048828125,1807.0799560546875,1780.25,1792.3399658203125,0],["2009-06-25",1783.18994140625,1829.6700439453125,1779.1800537109375,1829.5400390625,0],["2009-06-26",1819.1600341796875,1840.97998046875,1816.8399658203125,1838.219970703125,0],["2009-06-29",1842.0899658203125,1854.0899658203125,1825.030029296875,1844.06005859375,0],["2009-06-30",1845.469970703125,1854.68994140625,1824.949951171875,1835.0400390625,0],["2009-07-01",1846.1199951171875,1861.6199951171875,1843.7900390625,1845.719970703125,0],["2009-07-02",1823.68994140625,1823.9100341796875,1795.949951171875,1796.52001953125,0],["2009-07-06",1783.5,1793.4200439453125,1770.1099853515625,1787.4000244140625,0],["2009-07-07",1787.43994140625,1788.969970703125,1745.3800048828125,1746.1700439453125,0],["2009-07-08",1756.0,1757.6700439453125,1727.050048828125,1747.1700439453125,0],["2009-07-09",1756.969970703125,1763.6300048828125,1747.43994140625,1752.550048828125,0],["2009-07-10",1744.6099853515625,1764.1099853515625,1738.260009765625,1756.030029296875,0],["2009-07-13",1761.030029296875,1793.2099609375,1736.949951171875,1793.2099609375,0],["2009-07-14",1790.699951171875,1800.72998046875,1782.8499755859375,1799.72998046875,0],["2009-07-15",1827.6099853515625,1863.2900390625,1824.31005859375,1862.9000244140625,0],["2009-07-16",1856.050048828125,1887.8900146484375,1854.699951171875,1885.030029296875,0],["2009-07-17",1880.31005859375,1887.3399658203125,1873.81005859375,1886.6099853515625,0],["2009-07-20",1896.989990234375,1909.8900146484375,1890.0,1909.2900390625,0],["2009-07-21",1917.3900146484375,1917.4599609375,1892.1700439453125,1916.199951171875,0],["2009-07-22",1908.8299560546875,1934.6099853515625,1907.25,1926.3800048828125,0],["2009-07-23",1924.9599609375,1979.3399658203125,1924.77001953125,1973.5999755859375,0],["2009-07-24",1943.22998046875,1966.260009765625,1937.6400146484375,1965.9599609375,0],["2009-07-27",1964.6199951171875,1971.3800048828125,1946.949951171875,1967.8900146484375,0],["2009-07-28",1957.260009765625,1978.4300537109375,1947.8900146484375,1975.510009765625,0],["2009-07-29",1965.3199462890625,1970.6500244140625,1953.3599853515625,1967.760009765625,0],["2009-07-30",1986.2099609375,2009.81005859375,1980.0799560546875,1984.300048828125,0],["2009-07-31",1980.719970703125,1995.050048828125,1977.6500244140625,1978.5,0],["2009-08-03",1998.3499755859375,2008.6099853515625,1985.8800048828125,2008.6099853515625,0],["2009-08-04",1996.3800048828125,2015.5899658203125,1993.739990234375,2011.31005859375,0],["2009-08-05",2014.449951171875,2014.449951171875,1980.6800537109375,1993.050048828125,0],["2009-08-06",1999.2099609375,2004.3699951171875,1967.6800537109375,1973.1600341796875,0],["2009-08-07",1997.0,2012.3299560546875,1984.5,2000.25,0],["2009-08-10",1991.43994140625,1999.550048828125,1979.3900146484375,1992.239990234375,0],["2009-08-11",1985.06005859375,1986.8499755859375,1962.0799560546875,1969.72998046875,0],["2009-08-12",1970.949951171875,2015.260009765625,1970.25,1998.719970703125,0],["2009-08-13",2009.27001953125,2013.4300537109375,1986.8699951171875,2009.3499755859375,0],["2009-08-14",2005.7900390625,2006.72998046875,1969.6800537109375,1985.52001953125,0],["2009-08-17",1949.22998046875,1949.22998046875,1929.6400146484375,1930.8399658203125,0],["2009-08-18",1940.550048828125,1958.7099609375,1935.3299560546875,1955.9200439453125,0],["2009-08-19",1933.3900146484375,1972.3199462890625,1931.9100341796875,1969.239990234375,0],["2009-08-20",1967.5699462890625,1992.219970703125,1965.68994140625,1989.219970703125,0],["2009-08-21",2000.1500244140625,2021.8599853515625,1994.3299560546875,2020.9000244140625,0],["2009-08-24",2026.1099853515625,2036.030029296875,2012.0,2017.97998046875,0],["2009-08-25",2025.5899658203125,2040.5899658203125,2019.1700439453125,2024.22998046875,0],["2009-08-26",2021.300048828125,2034.31005859375,2013.52001953125,2024.4300537109375,0],["2009-08-27",2021.31005859375,2029.27001953125,1993.030029296875,2027.72998046875,0],["2009-08-28",2050.530029296875,2059.47998046875,2017.4200439453125,2028.77001953125,0],["2009-08-31",2011.1400146484375,2013.6500244140625,1997.530029296875,2009.06005859375,0],["2009-09-01",2001.300048828125,2034.780029296875,1965.47998046875,1968.8900146484375,0],["2009-09-02",1960.0699462890625,1976.3499755859375,1958.510009765625,1967.0699462890625,0],["2009-09-03",1975.8499755859375,1983.3699951171875,1958.0400390625,1983.199951171875,0],["2009-09-04",1986.97998046875,2018.9200439453125,1982.050048828125,2018.780029296875,0],["2009-09-08",2034.739990234375,2038.6300048828125,2023.030029296875,2037.77001953125,0],["2009-09-09",2038.9200439453125,2066.340087890625,2033.469970703125,2060.389892578125,0],["2009-09-10",2059.47998046875,2084.02001953125,2055.489990234375,2084.02001953125,0],["2009-09-11",2083.340087890625,2088.929931640625,2070.02001953125,2080.89990234375,0],["2009-09-14",2066.14990234375,2091.780029296875,2065.800048828125,2091.780029296875,0],["2009-09-15",2090.330078125,2106.929931640625,2086.159912109375,2102.639892578125,0],["2009-09-16",2110.06005859375,2133.14990234375,2102.860107421875,2133.14990234375,0],["2009-09-17",2129.419921875,2140.60009765625,2118.5,2126.75,0],["2009-09-18",2134.85009765625,2138.820068359375,2120.699951171875,2132.860107421875,0],["2009-09-21",2121.340087890625,2142.409912109375,2118.47998046875,2138.0400390625,0],["2009-09-22",2150.02001953125,2150.679931640625,2137.389892578125,2146.300048828125,0],["2009-09-23",2152.429931640625,2167.699951171875,2130.340087890625,2131.419921875,0],["2009-09-24",2140.06005859375,2142.489990234375,2097.10009765625,2107.610107421875,0],["2009-09-25",2095.840087890625,2106.989990234375,2085.35009765625,2090.919921875,0],["2009-09-28",2101.919921875,2140.0400390625,2101.429931640625,2130.739990234375,0],["2009-09-29",2131.669921875,2141.39990234375,2116.6298828125,2124.0400390625,0],["2009-09-30",2131.300048828125,2137.8701171875,2092.300048828125,2122.419921875,0],["2009-10-01",2111.77001953125,2112.89990234375,2057.47998046875,2057.47998046875,0],["2009-10-02",2040.8399658203125,2064.14990234375,2040.72998046875,2048.110107421875,0],["2009-10-05",2056.52001953125,2074.780029296875,2049.0400390625,2068.14990234375,0],["2009-10-06",2080.39990234375,2111.1298828125,2079.489990234375,2103.570068359375,0],["2009-10-07",2099.06005859375,2110.330078125,2095.93994140625,2110.330078125,0],["2009-10-08",2124.68994140625,2139.64990234375,2116.06005859375,2123.929931640625,0],["2009-10-09",2120.0,2139.6201171875,2118.0400390625,2139.280029296875,0],["2009-10-12",2145.6298828125,2155.919921875,2128.389892578125,2139.139892578125,0],["2009-10-13",2138.699951171875,2146.35009765625,2128.43994140625,2139.889892578125,0],["2009-10-14",2165.830078125,2173.949951171875,2157.47998046875,2172.22998046875,0],["2009-10-15",2164.330078125,2173.2900390625,2158.2900390625,2173.2900390625,0],["2009-10-16",2164.72998046875,2164.72998046875,2142.8798828125,2156.800048828125,0],["2009-10-19",2162.409912109375,2180.110107421875,2150.419921875,2176.320068359375,0],["2009-10-20",2180.429931640625,2181.159912109375,2151.77001953125,2163.469970703125,0],["2009-10-21",2160.780029296875,2190.639892578125,2148.409912109375,2150.72998046875,0],["2009-10-22",2146.719970703125,2169.169921875,2130.699951171875,2165.2900390625,0],["2009-10-23",2186.639892578125,2190.47998046875,2149.35009765625,2154.469970703125,0],["2009-10-26",2158.81005859375,2183.610107421875,2136.919921875,2141.85009765625,0],["2009-10-27",2144.14990234375,2148.8798828125,2110.909912109375,2116.090087890625,0],["2009-10-28",2103.360107421875,2111.840087890625,2057.39990234375,2059.610107421875,0],["2009-10-29",2077.0400390625,2101.330078125,2071.300048828125,2097.550048828125,0],["2009-10-30",2091.56005859375,2095.090087890625,2040.2099609375,2045.1099853515625,0],["2009-11-02",2047.4200439453125,2069.489990234375,2024.27001953125,2049.199951171875,0],["2009-11-03",2034.0899658203125,2057.320068359375,2031.25,2057.320068359375,0],["2009-11-04",2067.56005859375,2081.10009765625,2053.0,2055.52001953125,0],["2009-11-05",2078.830078125,2105.320068359375,2075.610107421875,2105.320068359375,0],["2009-11-06",2089.489990234375,2117.6201171875,2088.239990234375,2112.43994140625,0],["2009-11-09",2128.4599609375,2154.06005859375,2128.14990234375,2154.06005859375,0],["2009-11-10",2147.239990234375,2160.639892578125,2141.27001953125,2151.080078125,0],["2009-11-11",2166.530029296875,2177.909912109375,2155.25,2166.89990234375,0],["2009-11-12",2166.97998046875,2179.18994140625,2145.830078125,2149.02001953125,0],["2009-11-13",2156.679931640625,2172.050048828125,2145.919921875,2167.8798828125,0],["2009-11-16",2177.31005859375,2205.320068359375,2177.0,2197.85009765625,0],["2009-11-17",2190.1201171875,2203.780029296875,2185.550048828125,2203.780029296875,0],["2009-11-18",2199.8701171875,2200.14990234375,2180.169921875,2193.139892578125,0],["2009-11-19",2176.3701171875,2176.510009765625,2141.590087890625,2156.820068359375,0],["2009-11-20",2145.070068359375,2150.080078125,2137.06005859375,2146.0400390625,0],["2009-11-23",2168.949951171875,2189.5,2168.77001953125,2176.010009765625,0],["2009-11-24",2174.68994140625,2175.14990234375,2155.219970703125,2169.179931640625,0],["2009-11-25",2174.0,2178.6201171875,2170.06005859375,2176.050048828125,0],["2009-11-27",2115.9599609375,2155.409912109375,2113.989990234375,2138.43994140625,0],["2009-11-30",2135.929931640625,2146.929931640625,2120.699951171875,2144.60009765625,0],["2009-12-01",2162.22998046875,2182.239990234375,2162.22998046875,2175.81005859375,0],["2009-12-02",2178.510009765625,2198.550048828125,2177.820068359375,2185.030029296875,0],["2009-12-03",2190.419921875,2203.75,2172.0400390625,2173.139892578125,0],["2009-12-04",2203.75,2214.389892578125,2169.659912109375,2194.35009765625,0],["2009-12-07",2191.35009765625,2201.419921875,2183.1298828125,2189.610107421875,0],["2009-12-08",2174.719970703125,2187.18994140625,2160.429931640625,2172.989990234375,0],["2009-12-09",2170.02001953125,2185.699951171875,2155.9599609375,2183.72998046875,0],["2009-12-10",2194.89990234375,2202.840087890625,2187.080078125,2190.860107421875,0],["2009-12-11",2200.9599609375,2202.39990234375,2179.510009765625,2190.31005859375,0],["2009-12-14",2202.31005859375,2212.56005859375,2193.199951171875,2212.10009765625,0],["2009-12-15",2203.5400390625,2217.6298828125,2197.760009765625,2201.050048828125,0],["2009-12-16",2210.35009765625,2220.4599609375,2203.330078125,2206.909912109375,0],["2009-12-17",2193.5,2198.510009765625,2178.050048828125,2180.050048828125,0],["2009-12-18",2197.570068359375,2213.179931640625,2190.68994140625,2211.68994140625,0],["2009-12-21",2224.0400390625,2242.219970703125,2224.0400390625,2237.659912109375,0],["2009-12-22",2242.610107421875,2253.72998046875,2241.330078125,2252.669921875,0],["2009-12-23",2257.2099609375,2271.330078125,2253.669921875,2269.639892578125,0],["2009-12-24",2273.949951171875,2285.889892578125,2273.39990234375,2285.68994140625,0],["2009-12-28",2290.0400390625,2295.800048828125,2280.56005859375,2291.080078125,0],["2009-12-29",2293.93994140625,2294.75,2286.570068359375,2288.39990234375,0],["2009-12-30",2284.56005859375,2293.02001953125,2280.159912109375,2291.280029296875,0],["2009-12-31",2292.919921875,2293.590087890625,2269.110107421875,2269.14990234375,0],["2010-01-04",2294.409912109375,2311.14990234375,2294.409912109375,2308.419921875,0],["2010-01-05",2307.27001953125,2313.72998046875,2295.6201171875,2308.7099609375,0],["2010-01-06",2307.7099609375,2314.070068359375,2295.679931640625,2301.090087890625,0],["2010-01-07",2298.090087890625,2301.300048828125,2285.219970703125,2300.050048828125,0],["2010-01-08",2292.239990234375,2317.60009765625,2290.610107421875,2317.169921875,0],["2010-01-11",2324.780029296875,2326.280029296875,2302.2099609375,2312.409912109375,0],["2010-01-12",2297.280029296875,2298.85009765625,2272.699951171875,2282.31005859375,0],["2010-01-13",2289.4599609375,2313.030029296875,2274.1201171875,2307.89990234375,0],["2010-01-14",2303.31005859375,2322.56005859375,2303.2900390625,2316.739990234375,0],["2010-01-15",2316.97998046875,2322.5400390625,2279.199951171875,2287.989990234375,0],["2010-01-19",2291.02001953125,2320.39990234375,2290.679931640625,2320.39990234375,0],["2010-01-20",2304.31005859375,2304.469970703125,2268.679931640625,2291.25,0],["2010-01-21",2298.22998046875,2308.97998046875,2259.820068359375,2265.699951171875,0],["2010-01-22",2255.760009765625,2262.27001953125,2200.3701171875,2205.2900390625,0],["2010-01-25",2220.2900390625,2223.219970703125,2201.169921875,2210.800048828125,0],["2010-01-26",2203.43994140625,2227.889892578125,2195.43994140625,2203.72998046875,0],["2010-01-27",2200.300048828125,2225.669921875,2192.590087890625,2221.409912109375,0],["2010-01-28",2220.31005859375,2220.8701171875,2166.89990234375,2179.0,0],["2010-01-29",2198.260009765625,2202.840087890625,2140.340087890625,2147.35009765625,0],["2010-02-01",2155.81005859375,2171.199951171875,2152.260009765625,2171.199951171875,0],["2010-02-02",2171.659912109375,2193.659912109375,2161.469970703125,2190.06005859375,0],["2010-02-03",2181.010009765625,2194.530029296875,2176.75,2190.909912109375,0],["2010-02-04",2176.389892578125,2178.25,2125.429931640625,2125.429931640625,0],["2010-02-05",2131.919921875,2142.27001953125,2100.169921875,2141.1201171875,0],["2010-02-08",2140.10009765625,2152.639892578125,2125.110107421875,2126.050048828125,0],["2010-02-09",2153.10009765625,2166.159912109375,2132.580078125,2150.8701171875,0],["2010-02-10",2147.4599609375,2156.360107421875,2131.080078125,2147.8701171875,0],["2010-02-11",2145.090087890625,2179.5400390625,2134.139892578125,2177.409912109375,0],["2010-02-12",2157.68994140625,2184.570068359375,2151.989990234375,2183.530029296875,0],["2010-02-16",2200.3798828125,2214.18994140625,2189.179931640625,2214.18994140625,0],["2010-02-17",2222.8701171875,2226.320068359375,2212.780029296875,2226.2900390625,0],["2010-02-18",2223.219970703125,2243.5,2221.139892578125,2241.7099609375,0],["2010-02-19",2233.330078125,2249.800048828125,2228.929931640625,2243.8701171875,0],["2010-02-22",2250.919921875,2251.679931640625,2235.64990234375,2242.030029296875,0],["2010-02-23",2238.010009765625,2239.800048828125,2205.699951171875,2213.43994140625,0],["2010-02-24",2222.39990234375,2241.68994140625,2221.280029296875,2235.89990234375,0],["2010-02-25",2208.6201171875,2236.2099609375,2198.72998046875,2234.219970703125,0],["2010-02-26",2234.43994140625,2242.830078125,2222.22998046875,2238.260009765625,0],["2010-03-01",2247.39990234375,2274.02001953125,2247.330078125,2273.570068359375,0],["2010-03-02",2279.070068359375,2292.489990234375,2275.35009765625,2280.7900390625,0],["2010-03-03",2284.820068359375,2293.320068359375,2275.25,2280.679931640625,0],["2010-03-04",2282.570068359375,2293.159912109375,2273.6298828125,2292.31005859375,0],["2010-03-05",2304.010009765625,2327.030029296875,2301.10009765625,2326.35009765625,0],["2010-03-08",2326.25,2335.429931640625,2326.110107421875,2332.2099609375,0],["2010-03-09",2325.780029296875,2353.070068359375,2325.739990234375,2340.679931640625,0],["2010-03-10",2340.949951171875,2361.659912109375,2340.68994140625,2358.949951171875,0],["2010-03-11",2351.110107421875,2368.4599609375,2347.530029296875,2368.4599609375,0],["2010-03-12",2376.070068359375,2376.280029296875,2358.080078125,2367.659912109375,0],["2010-03-15",2361.919921875,2367.39990234375,2345.989990234375,2362.2099609375,0],["2010-03-16",2367.320068359375,2378.840087890625,2360.669921875,2378.010009765625,0],["2010-03-17",2381.64990234375,2400.090087890625,2381.469970703125,2389.090087890625,0],["2010-03-18",2387.5400390625,2393.8701171875,2383.260009765625,2391.280029296875,0],["2010-03-19",2391.199951171875,2396.919921875,2364.530029296875,2374.409912109375,0],["2010-03-22",2360.35009765625,2401.2099609375,2358.0,2395.39990234375,0],["2010-03-23",2397.89990234375,2416.510009765625,2390.0400390625,2415.239990234375,0],["2010-03-24",2406.719970703125,2408.639892578125,2396.919921875,2398.760009765625,0],["2010-03-25",2415.239990234375,2432.25,2397.360107421875,2397.409912109375,0],["2010-03-26",2406.72998046875,2412.919921875,2384.68994140625,2395.1298828125,0],["2010-03-29",2403.77001953125,2411.179931640625,2398.39990234375,2404.360107421875,0],["2010-03-30",2406.68994140625,2417.360107421875,2395.800048828125,2410.68994140625,0],["2010-03-31",2402.97998046875,2415.43994140625,2395.340087890625,2397.9599609375,0],["2010-04-01",2411.679931640625,2423.429931640625,2383.77001953125,2402.580078125,0],["2010-04-05",2409.47998046875,2429.610107421875,2403.8798828125,2429.530029296875,0],["2010-04-06",2420.330078125,2443.5,2417.77001953125,2436.81005859375,0],["2010-04-07",2433.10009765625,2442.27001953125,2418.72998046875,2431.159912109375,0],["2010-04-08",2423.989990234375,2441.1201171875,2413.739990234375,2436.81005859375,0],["2010-04-09",2441.31005859375,2454.1201171875,2432.929931640625,2454.050048828125,0],["2010-04-12",2455.39990234375,2463.169921875,2450.14990234375,2457.8701171875,0],["2010-04-13",2454.949951171875,2467.93994140625,2445.260009765625,2465.989990234375,0],["2010-04-14",2481.800048828125,2504.860107421875,2480.429931640625,2504.860107421875,0],["2010-04-15",2503.409912109375,2517.820068359375,2502.510009765625,2515.68994140625,0],["2010-04-16",2505.3798828125,2510.06005859375,2467.679931640625,2481.260009765625,0],["2010-04-19",2477.800048828125,2487.669921875,2451.719970703125,2480.110107421875,0],["2010-04-20",2492.719970703125,2501.25,2480.699951171875,2500.31005859375,0],["2010-04-21",2506.610107421875,2510.5,2490.18994140625,2504.610107421875,0],["2010-04-22",2483.52001953125,2521.02001953125,2468.260009765625,2519.070068359375,0],["2010-04-23",2514.85009765625,2530.14990234375,2507.60009765625,2530.14990234375,0],["2010-04-26",2529.85009765625,2535.280029296875,2521.510009765625,2522.949951171875,0],["2010-04-27",2512.580078125,2525.699951171875,2466.530029296875,2471.469970703125,0],["2010-04-28",2483.030029296875,2484.14990234375,2456.6298828125,2471.72998046875,0],["2010-04-29",2487.330078125,2513.68994140625,2483.5,2511.919921875,0],["2010-04-30",2509.989990234375,2514.3701171875,2461.090087890625,2461.18994140625,0],["2010-05-03",2472.320068359375,2503.0,2472.320068359375,2498.739990234375,0],["2010-05-04",2465.550048828125,2465.550048828125,2411.280029296875,2424.25,0],["2010-05-05",2395.2099609375,2421.050048828125,2382.070068359375,2402.2900390625,0],["2010-05-06",2391.2099609375,2407.7900390625,2185.75,2319.639892578125,0],["2010-05-07",2308.7099609375,2330.64990234375,2228.06005859375,2265.639892578125,0],["2010-05-10",2365.969970703125,2379.8701171875,2349.39990234375,2374.669921875,0],["2010-05-11",2347.699951171875,2405.260009765625,2345.5,2375.31005859375,0],["2010-05-12",2388.639892578125,2426.469970703125,2384.68994140625,2425.02001953125,0],["2010-05-13",2416.360107421875,2434.2900390625,2387.590087890625,2394.360107421875,0],["2010-05-14",2373.8798828125,2374.530029296875,2323.6298828125,2346.85009765625,0],["2010-05-17",2352.77001953125,2364.64990234375,2304.280029296875,2354.22998046875,0],["2010-05-18",2372.840087890625,2374.909912109375,2309.219970703125,2317.260009765625,0],["2010-05-19",2307.780029296875,2324.989990234375,2270.6201171875,2298.3701171875,0],["2010-05-20",2245.56005859375,2253.0400390625,2203.5,2204.010009765625,0],["2010-05-21",2169.580078125,2243.0,2165.7900390625,2229.0400390625,0],["2010-05-24",2220.60009765625,2244.669921875,2212.3701171875,2213.550048828125,0],["2010-05-25",2157.449951171875,2211.93994140625,2140.530029296875,2210.949951171875,0],["2010-05-26",2226.239990234375,2257.330078125,2190.43994140625,2195.8798828125,0],["2010-05-27",2244.820068359375,2278.3701171875,2239.719970703125,2277.679931640625,0],["2010-05-28",2275.18994140625,2277.10009765625,2241.52001953125,2257.0400390625,0],["2010-06-01",2244.7900390625,2277.389892578125,2220.889892578125,2222.330078125,0],["2010-06-02",2234.590087890625,2281.070068359375,2221.070068359375,2281.070068359375,0],["2010-06-03",2285.760009765625,2307.469970703125,2274.8798828125,2303.030029296875,0],["2010-06-04",2257.050048828125,2278.580078125,2212.300048828125,2219.169921875,0],["2010-06-07",2226.60009765625,2232.889892578125,2172.25,2173.89990234375,0],["2010-06-08",2176.070068359375,2183.10009765625,2139.4599609375,2170.570068359375,0],["2010-06-09",2184.780029296875,2208.64990234375,2152.669921875,2158.85009765625,0],["2010-06-10",2188.7099609375,2219.64990234375,2185.97998046875,2218.7099609375,0],["2010-06-11",2199.39990234375,2243.60009765625,2196.909912109375,2243.60009765625,0],["2010-06-14",2263.659912109375,2278.9599609375,2242.0,2243.9599609375,0],["2010-06-15",2256.47998046875,2307.97998046875,2256.43994140625,2305.8798828125,0],["2010-06-16",2293.56005859375,2317.75,2290.260009765625,2305.929931640625,0],["2010-06-17",2316.590087890625,2318.27001953125,2288.590087890625,2307.159912109375,0],["2010-06-18",2308.93994140625,2321.989990234375,2301.47998046875,2309.800048828125,0],["2010-06-21",2341.110107421875,2341.110107421875,2277.72998046875,2289.090087890625,0],["2010-06-22",2296.830078125,2313.719970703125,2259.590087890625,2261.800048828125,0],["2010-06-23",2264.409912109375,2271.739990234375,2236.989990234375,2254.22998046875,0],["2010-06-24",2246.199951171875,2247.419921875,2213.5,2217.419921875,0],["2010-06-25",2224.72998046875,2240.8798828125,2205.919921875,2223.47998046875,0],["2010-06-28",2227.429931640625,2241.639892578125,2208.3701171875,2220.64990234375,0],["2010-06-29",2183.919921875,2185.300048828125,2122.669921875,2135.179931640625,0],["2010-06-30",2134.030029296875,2153.360107421875,2105.260009765625,2109.239990234375,0],["2010-07-01",2110.75,2117.93994140625,2061.139892578125,2101.360107421875,0],["2010-07-02",2105.5,2110.659912109375,2077.7099609375,2091.7900390625,0],["2010-07-06",2122.280029296875,2136.300048828125,2077.77001953125,2093.8798828125,0],["2010-07-07",2099.659912109375,2159.7900390625,2098.110107421875,2159.469970703125,0],["2010-07-08",2174.9599609375,2181.300048828125,2150.18994140625,2175.39990234375,0],["2010-07-09",2174.199951171875,2196.949951171875,2170.760009765625,2196.449951171875,0],["2010-07-12",2194.1201171875,2213.389892578125,2183.52001953125,2198.360107421875,0],["2010-07-13",2221.25,2248.159912109375,2212.969970703125,2242.030029296875,0],["2010-07-14",2246.989990234375,2260.330078125,2235.14990234375,2249.840087890625,0],["2010-07-15",2247.760009765625,2253.330078125,2218.919921875,2249.080078125,0],["2010-07-16",2231.7099609375,2236.659912109375,2177.510009765625,2179.050048828125,0],["2010-07-19",2185.81005859375,2201.2900390625,2171.199951171875,2198.22998046875,0],["2010-07-20",2165.35009765625,2222.610107421875,2159.949951171875,2222.489990234375,0],["2010-07-21",2236.1298828125,2236.3701171875,2183.219970703125,2187.330078125,0],["2010-07-22",2216.0400390625,2251.419921875,2216.0400390625,2245.889892578125,0],["2010-07-23",2234.340087890625,2269.469970703125,2227.5,2269.469970703125,0],["2010-07-26",2271.6201171875,2296.429931640625,2262.9599609375,2296.429931640625,0],["2010-07-27",2306.6201171875,2307.60009765625,2280.719970703125,2288.25,0],["2010-07-28",2284.6201171875,2292.239990234375,2257.760009765625,2264.56005859375,0],["2010-07-29",2279.070068359375,2282.93994140625,2228.52001953125,2251.68994140625,0],["2010-07-30",2227.2900390625,2264.81005859375,2218.610107421875,2254.699951171875,0],["2010-08-02",2283.320068359375,2299.239990234375,2274.27001953125,2295.360107421875,0],["2010-08-03",2291.75,2295.030029296875,2272.330078125,2283.52001953125,0],["2010-08-04",2291.090087890625,2305.070068359375,2283.2099609375,2303.570068359375,0],["2010-08-05",2291.219970703125,2298.860107421875,2281.679931640625,2293.06005859375,0],["2010-08-06",2267.419921875,2291.14990234375,2253.919921875,2288.469970703125,0],["2010-08-09",2298.81005859375,2309.429931640625,2289.030029296875,2305.68994140625,0],["2010-08-10",2280.06005859375,2290.510009765625,2261.5,2277.169921875,0],["2010-08-11",2236.929931640625,2236.929931640625,2204.93994140625,2208.6298828125,0],["2010-08-12",2164.639892578125,2197.969970703125,2163.070068359375,2190.27001953125,0],["2010-08-13",2183.090087890625,2190.27001953125,2173.47998046875,2173.47998046875,0],["2010-08-16",2161.31005859375,2193.840087890625,2155.659912109375,2181.8701171875,0],["2010-08-17",2197.090087890625,2225.080078125,2193.419921875,2209.43994140625,0],["2010-08-18",2205.300048828125,2228.89990234375,2196.110107421875,2215.699951171875,0],["2010-08-19",2204.800048828125,2211.72998046875,2168.739990234375,2178.949951171875,0],["2010-08-20",2172.260009765625,2182.669921875,2159.5400390625,2179.760009765625,0],["2010-08-23",2188.340087890625,2200.52001953125,2159.43994140625,2159.6298828125,0],["2010-08-24",2131.0,2144.199951171875,2113.7099609375,2123.760009765625,0],["2010-08-25",2109.14990234375,2148.35009765625,2102.260009765625,2141.5400390625,0],["2010-08-26",2148.489990234375,2154.320068359375,2116.820068359375,2118.68994140625,0],["2010-08-27",2134.159912109375,2154.989990234375,2099.2900390625,2153.6298828125,0],["2010-08-30",2145.760009765625,2154.469970703125,2119.929931640625,2119.969970703125,0],["2010-08-31",2109.760009765625,2128.89990234375,2101.52001953125,2114.030029296875,0],["2010-09-01",2142.75,2177.5,2141.949951171875,2176.840087890625,0],["2010-09-02",2178.989990234375,2200.010009765625,2173.7099609375,2200.010009765625,0],["2010-09-03",2227.9599609375,2235.570068359375,2213.56005859375,2233.75,0],["2010-09-07",2227.260009765625,2231.280029296875,2206.6201171875,2208.889892578125,0],["2010-09-08",2216.070068359375,2237.419921875,2215.89990234375,2228.8701171875,0],["2010-09-09",2251.090087890625,2251.97998046875,2229.800048828125,2236.199951171875,0],["2010-09-10",2239.080078125,2246.60009765625,2229.1201171875,2242.47998046875,0],["2010-09-13",2263.800048828125,2289.489990234375,2263.68994140625,2285.7099609375,0],["2010-09-14",2281.31005859375,2302.570068359375,2274.570068359375,2289.77001953125,0],["2010-09-15",2283.169921875,2304.60009765625,2276.320068359375,2301.320068359375,0],["2010-09-16",2297.510009765625,2304.949951171875,2288.7099609375,2303.25,0],["2010-09-17",2318.419921875,2320.3701171875,2301.820068359375,2315.610107421875,0],["2010-09-20",2322.800048828125,2358.89990234375,2317.889892578125,2355.830078125,0],["2010-09-21",2355.27001953125,2366.760009765625,2341.820068359375,2349.35009765625,0],["2010-09-22",2339.909912109375,2355.909912109375,2323.550048828125,2334.550048828125,0],["2010-09-23",2316.7099609375,2353.7900390625,2316.110107421875,2327.080078125,0],["2010-09-24",2356.260009765625,2381.219970703125,2353.5,2381.219970703125,0],["2010-09-27",2379.72998046875,2386.010009765625,2368.64990234375,2369.77001953125,0],["2010-09-28",2373.1298828125,2383.669921875,2339.5,2379.590087890625,0],["2010-09-29",2372.3701171875,2382.14990234375,2366.18994140625,2376.56005859375,0],["2010-09-30",2390.9599609375,2400.06005859375,2354.219970703125,2368.6201171875,0],["2010-10-01",2386.820068359375,2389.449951171875,2359.320068359375,2370.75,0],["2010-10-04",2362.25,2370.8701171875,2332.4599609375,2344.52001953125,0],["2010-10-05",2368.52001953125,2402.419921875,2366.06005859375,2399.830078125,0],["2010-10-06",2395.159912109375,2399.1298828125,2368.429931640625,2380.659912109375,0],["2010-10-07",2391.6298828125,2392.739990234375,2368.25,2383.669921875,0],["2010-10-08",2384.760009765625,2406.669921875,2370.530029296875,2401.909912109375,0],["2010-10-11",2403.4599609375,2413.030029296875,2397.570068359375,2402.330078125,0],["2010-10-12",2397.699951171875,2421.7900390625,2379.389892578125,2417.919921875,0],["2010-10-13",2432.550048828125,2452.5400390625,2426.52001953125,2441.22998046875,0],["2010-10-14",2441.2099609375,2445.85009765625,2422.070068359375,2435.3798828125,0],["2010-10-15",2461.699951171875,2468.77001953125,2438.030029296875,2468.77001953125,0],["2010-10-18",2470.1201171875,2480.949951171875,2462.550048828125,2480.659912109375,0],["2010-10-19",2442.2099609375,2462.93994140625,2422.139892578125,2436.949951171875,0],["2010-10-20",2443.199951171875,2469.719970703125,2441.070068359375,2457.389892578125,0],["2010-10-21",2470.719970703125,2482.139892578125,2436.340087890625,2459.669921875,0],["2010-10-22",2461.60009765625,2479.389892578125,2459.429931640625,2479.389892578125,0],["2010-10-25",2491.6201171875,2507.030029296875,2490.110107421875,2490.85009765625,0],["2010-10-26",2476.510009765625,2503.030029296875,2470.1201171875,2497.2900390625,0],["2010-10-27",2484.090087890625,2505.35009765625,2478.010009765625,2503.260009765625,0],["2010-10-28",2516.159912109375,2516.199951171875,2489.760009765625,2507.3701171875,0],["2010-10-29",2505.989990234375,2517.5,2505.860107421875,2507.409912109375,0],["2010-11-01",2520.449951171875,2532.3701171875,2491.4599609375,2504.840087890625,0],["2010-11-02",2525.93994140625,2534.8798828125,2518.2900390625,2533.52001953125,0],["2010-11-03",2532.830078125,2541.419921875,2511.31005859375,2540.27001953125,0],["2010-11-04",2569.27001953125,2579.6201171875,2564.050048828125,2577.340087890625,0],["2010-11-05",2577.6298828125,2582.179931640625,2568.780029296875,2578.97998046875,0],["2010-11-08",2570.860107421875,2583.300048828125,2566.780029296875,2580.050048828125,0],["2010-11-09",2587.080078125,2592.93994140625,2552.929931640625,2562.97998046875,0],["2010-11-10",2564.31005859375,2578.780029296875,2545.4599609375,2578.780029296875,0],["2010-11-11",2534.239990234375,2559.989990234375,2524.1201171875,2555.52001953125,0],["2010-11-12",2540.469970703125,2552.239990234375,2506.39990234375,2518.2099609375,0],["2010-11-15",2529.02001953125,2534.56005859375,2512.2900390625,2513.820068359375,0],["2010-11-16",2494.2099609375,2503.2900390625,2459.7900390625,2469.840087890625,0],["2010-11-17",2471.27001953125,2486.159912109375,2467.18994140625,2476.010009765625,0],["2010-11-18",2504.409912109375,2526.830078125,2502.5,2514.39990234375,0],["2010-11-19",2510.7900390625,2520.93994140625,2499.919921875,2518.1201171875,0],["2010-11-22",2509.389892578125,2532.02001953125,2501.300048828125,2532.02001953125,0],["2010-11-23",2504.2099609375,2510.090087890625,2483.159912109375,2494.949951171875,0],["2010-11-24",2519.889892578125,2545.409912109375,2519.889892578125,2543.1201171875,0],["2010-11-26",2525.909912109375,2541.489990234375,2522.39990234375,2534.56005859375,0],["2010-11-29",2522.239990234375,2531.030029296875,2496.830078125,2525.219970703125,0],["2010-11-30",2497.1201171875,2510.7099609375,2488.610107421875,2498.22998046875,0],["2010-12-01",2535.18994140625,2558.2900390625,2535.18994140625,2549.429931640625,0],["2010-12-02",2553.679931640625,2580.590087890625,2551.820068359375,2579.35009765625,0],["2010-12-03",2569.02001953125,2593.679931640625,2567.8798828125,2591.4599609375,0],["2010-12-06",2591.280029296875,2599.18994140625,2584.090087890625,2594.919921875,0],["2010-12-07",2623.14990234375,2623.60009765625,2597.449951171875,2598.489990234375,0],["2010-12-08",2604.570068359375,2612.3701171875,2592.889892578125,2609.159912109375,0],["2010-12-09",2623.14990234375,2624.840087890625,2606.239990234375,2616.669921875,0],["2010-12-10",2623.280029296875,2639.409912109375,2615.419921875,2637.5400390625,0],["2010-12-13",2645.35009765625,2645.7900390625,2624.56005859375,2624.909912109375,0],["2010-12-14",2631.340087890625,2636.85009765625,2621.050048828125,2627.719970703125,0],["2010-12-15",2625.81005859375,2643.110107421875,2613.14990234375,2617.219970703125,0],["2010-12-16",2620.56005859375,2639.679931640625,2613.719970703125,2637.31005859375,0],["2010-12-17",2643.35009765625,2651.35009765625,2637.080078125,2642.969970703125,0],["2010-12-20",2651.97998046875,2658.800048828125,2634.56005859375,2649.56005859375,0],["2010-12-21",2658.93994140625,2669.010009765625,2655.949951171875,2667.610107421875,0],["2010-12-22",2669.0,2675.260009765625,2666.6298828125,2671.47998046875,0],["2010-12-23",2667.419921875,2671.6298828125,2661.169921875,2665.60009765625,0],["2010-12-27",2657.090087890625,2670.570068359375,2645.3798828125,2667.27001953125,0],["2010-12-28",2671.85009765625,2673.02001953125,2658.2099609375,2662.8798828125,0],["2010-12-29",2667.179931640625,2671.22998046875,2664.510009765625,2666.929931640625,0],["2010-12-30",2665.679931640625,2671.110107421875,2661.830078125,2662.97998046875,0],["2010-12-31",2660.580078125,2662.389892578125,2649.0400390625,2652.8701171875,0],["2011-01-03",2676.64990234375,2704.860107421875,2676.340087890625,2691.52001953125,0],["2011-01-04",2699.860107421875,2700.8798828125,2663.639892578125,2681.25,0],["2011-01-05",2673.909912109375,2702.199951171875,2671.889892578125,2702.199951171875,0],["2011-01-06",2704.3798828125,2712.35009765625,2697.72998046875,2709.889892578125,0],["2011-01-07",2712.75,2715.9599609375,2676.360107421875,2703.169921875,0],["2011-01-10",2691.469970703125,2712.320068359375,2682.25,2707.800048828125,0],["2011-01-11",2719.60009765625,2722.75,2706.580078125,2716.830078125,0],["2011-01-12",2731.449951171875,2737.330078125,2722.320068359375,2737.330078125,0],["2011-01-13",2734.929931640625,2742.429931640625,2727.139892578125,2735.2900390625,0],["2011-01-14",2732.47998046875,2755.300048828125,2729.6201171875,2755.300048828125,0],["2011-01-18",2744.800048828125,2766.169921875,2744.260009765625,2765.85009765625,0],["2011-01-19",2762.81005859375,2764.35009765625,2717.7900390625,2725.360107421875,0],["2011-01-20",2712.39990234375,2714.10009765625,2686.590087890625,2704.2900390625,0],["2011-01-21",2716.919921875,2722.739990234375,2688.530029296875,2689.5400390625,0],["2011-01-24",2693.030029296875,2719.72998046875,2687.969970703125,2717.550048828125,0],["2011-01-25",2704.25,2719.340087890625,2697.510009765625,2719.25,0],["2011-01-26",2724.52001953125,2746.030029296875,2717.6298828125,2739.5,0],["2011-01-27",2745.159912109375,2763.639892578125,2740.300048828125,2755.280029296875,0],["2011-01-28",2755.280029296875,2755.280029296875,2679.570068359375,2686.889892578125,0],["2011-01-31",2693.300048828125,2706.300048828125,2676.8701171875,2700.080078125,0],["2011-02-01",2717.610107421875,2755.969970703125,2716.639892578125,2751.18994140625,0],["2011-02-02",2744.679931640625,2758.510009765625,2743.760009765625,2749.56005859375,0],["2011-02-03",2746.739990234375,2757.5400390625,2725.780029296875,2753.8798828125,0],["2011-02-04",2755.85009765625,2769.699951171875,2747.860107421875,2769.300048828125,0],["2011-02-07",2773.260009765625,2796.5,2772.81005859375,2783.989990234375,0],["2011-02-08",2782.409912109375,2797.050048828125,2776.35009765625,2797.050048828125,0],["2011-02-09",2791.1298828125,2798.909912109375,2780.889892578125,2789.070068359375,0],["2011-02-10",2764.760009765625,2791.429931640625,2762.340087890625,2790.449951171875,0],["2011-02-11",2783.159912109375,2810.56005859375,2778.2099609375,2809.43994140625,0],["2011-02-14",2810.18994140625,2819.8701171875,2808.27001953125,2817.179931640625,0],["2011-02-15",2809.02001953125,2813.1298828125,2798.830078125,2804.35009765625,0],["2011-02-16",2815.090087890625,2828.18994140625,2811.52001953125,2825.56005859375,0],["2011-02-17",2816.1201171875,2835.199951171875,2815.080078125,2831.580078125,0],["2011-02-18",2833.35009765625,2840.510009765625,2823.64990234375,2833.949951171875,0],["2011-02-22",2795.43994140625,2808.179931640625,2752.75,2756.419921875,0],["2011-02-23",2755.199951171875,2761.699951171875,2705.5400390625,2722.989990234375,0],["2011-02-24",2726.590087890625,2745.2900390625,2707.800048828125,2737.89990234375,0],["2011-02-25",2752.159912109375,2781.1201171875,2751.81005859375,2781.050048828125,0],["2011-02-28",2791.280029296875,2798.429931640625,2767.610107421875,2782.27001953125,0],["2011-03-01",2791.080078125,2791.22998046875,2730.719970703125,2737.409912109375,0],["2011-03-02",2735.050048828125,2763.949951171875,2734.080078125,2748.070068359375,0],["2011-03-03",2774.47998046875,2802.320068359375,2774.47998046875,2798.739990234375,0],["2011-03-04",2797.639892578125,2798.070068359375,2768.1201171875,2784.669921875,0],["2011-03-07",2793.18994140625,2794.820068359375,2724.510009765625,2745.6298828125,0],["2011-03-08",2745.22998046875,2775.409912109375,2729.85009765625,2765.77001953125,0],["2011-03-09",2756.340087890625,2761.77001953125,2737.679931640625,2751.719970703125,0],["2011-03-10",2719.2900390625,2721.2099609375,2695.080078125,2701.02001953125,0],["2011-03-11",2689.64990234375,2724.610107421875,2689.409912109375,2715.610107421875,0],["2011-03-14",2695.659912109375,2715.219970703125,2682.090087890625,2700.969970703125,0],["2011-03-15",2619.39990234375,2680.570068359375,2618.5,2667.330078125,0],["2011-03-16",2652.919921875,2669.27001953125,2603.5,2616.820068359375,0],["2011-03-17",2656.080078125,2660.5,2634.169921875,2636.050048828125,0],["2011-03-18",2665.5400390625,2665.56005859375,2639.760009765625,2643.669921875,0],["2011-03-21",2675.469970703125,2699.699951171875,2674.989990234375,2692.090087890625,0],["2011-03-22",2692.1298828125,2695.4599609375,2679.409912109375,2683.8701171875,0],["2011-03-23",2677.56005859375,2704.300048828125,2660.169921875,2698.300048828125,0],["2011-03-24",2715.8798828125,2740.389892578125,2703.419921875,2736.419921875,0],["2011-03-25",2746.340087890625,2762.550048828125,2740.169921875,2743.06005859375,0],["2011-03-28",2752.330078125,2754.6298828125,2730.679931640625,2730.679931640625,0],["2011-03-29",2727.830078125,2756.889892578125,2720.18994140625,2756.889892578125,0],["2011-03-30",2772.360107421875,2779.949951171875,2763.77001953125,2776.7900390625,0],["2011-03-31",2774.22998046875,2783.97998046875,2769.52001953125,2781.070068359375,0],["2011-04-01",2796.669921875,2802.6298828125,2779.7099609375,2789.60009765625,0],["2011-04-04",2796.260009765625,2799.72998046875,2778.8701171875,2789.18994140625,0],["2011-04-05",2787.780029296875,2806.199951171875,2785.27001953125,2791.18994140625,0],["2011-04-06",2808.110107421875,2815.550048828125,2786.800048828125,2799.820068359375,0],["2011-04-07",2799.590087890625,2813.219970703125,2781.1298828125,2796.139892578125,0],["2011-04-08",2806.2900390625,2808.56005859375,2771.419921875,2780.419921875,0],["2011-04-11",2789.489990234375,2792.949951171875,2760.840087890625,2771.510009765625,0],["2011-04-12",2755.889892578125,2760.6201171875,2737.070068359375,2744.7900390625,0],["2011-04-13",2762.68994140625,2772.050048828125,2744.85009765625,2761.52001953125,0],["2011-04-14",2743.1201171875,2762.179931640625,2733.679931640625,2760.219970703125,0],["2011-04-15",2752.8701171875,2769.2900390625,2743.75,2764.64990234375,0],["2011-04-18",2731.219970703125,2737.4599609375,2706.5,2735.3798828125,0],["2011-04-19",2741.35009765625,2746.179931640625,2727.1201171875,2744.969970703125,0],["2011-04-20",2788.840087890625,2802.989990234375,2785.97998046875,2802.510009765625,0],["2011-04-21",2820.77001953125,2820.77001953125,2808.550048828125,2820.159912109375,0],["2011-04-25",2820.280029296875,2826.260009765625,2813.199951171875,2825.8798828125,0],["2011-04-26",2832.47998046875,2856.610107421875,2829.0,2847.5400390625,0],["2011-04-27",2853.8798828125,2870.800048828125,2842.610107421875,2869.8798828125,0],["2011-04-28",2862.820068359375,2874.590087890625,2859.6201171875,2872.530029296875,0],["2011-04-29",2869.739990234375,2876.830078125,2863.0400390625,2873.5400390625,0],["2011-05-02",2881.280029296875,2887.75,2859.840087890625,2864.080078125,0],["2011-05-03",2859.300048828125,2861.949951171875,2825.5,2841.6201171875,0],["2011-05-04",2842.919921875,2848.159912109375,2808.7900390625,2828.22998046875,0],["2011-05-05",2812.840087890625,2845.85009765625,2804.820068359375,2814.719970703125,0],["2011-05-06",2840.7099609375,2859.25,2818.64990234375,2827.56005859375,0],["2011-05-09",2828.239990234375,2850.389892578125,2823.669921875,2843.25,0],["2011-05-10",2851.909912109375,2873.639892578125,2850.010009765625,2871.889892578125,0],["2011-05-11",2867.159912109375,2874.610107421875,2829.679931640625,2845.06005859375,0],["2011-05-12",2833.669921875,2865.860107421875,2819.3701171875,2863.0400390625,0],["2011-05-13",2859.699951171875,2861.510009765625,2827.510009765625,2828.469970703125,0],["2011-05-16",2815.89990234375,2828.139892578125,2779.5400390625,2782.31005859375,0],["2011-05-17",2769.169921875,2783.610107421875,2759.2900390625,2783.2099609375,0],["2011-05-18",2782.64990234375,2817.14990234375,2780.830078125,2815.0,0],["2011-05-19",2824.050048828125,2828.409912109375,2805.1201171875,2823.31005859375,0],["2011-05-20",2815.9599609375,2821.43994140625,2796.27001953125,2803.320068359375,0],["2011-05-23",2761.9599609375,2770.510009765625,2750.639892578125,2758.89990234375,0],["2011-05-24",2766.699951171875,2767.5,2744.010009765625,2746.159912109375,0],["2011-05-25",2739.989990234375,2771.3798828125,2739.85009765625,2761.3798828125,0],["2011-05-26",2756.31005859375,2787.330078125,2756.06005859375,2782.919921875,0],["2011-05-27",2789.02001953125,2801.14990234375,2788.2900390625,2796.860107421875,0],["2011-05-31",2824.25,2835.340087890625,2808.60009765625,2835.300048828125,0],["2011-06-01",2829.389892578125,2834.050048828125,2767.6298828125,2769.18994140625,0],["2011-06-02",2773.760009765625,2784.570068359375,2759.169921875,2773.31005859375,0],["2011-06-03",2740.489990234375,2762.56005859375,2730.6298828125,2732.780029296875,0],["2011-06-06",2728.31005859375,2736.659912109375,2702.199951171875,2702.56005859375,0],["2011-06-07",2712.7900390625,2723.320068359375,2701.169921875,2701.56005859375,0],["2011-06-08",2693.68994140625,2698.080078125,2671.090087890625,2675.3798828125,0],["2011-06-09",2678.52001953125,2696.68994140625,2670.02001953125,2684.8701171875,0],["2011-06-10",2675.10009765625,2676.719970703125,2641.639892578125,2643.72998046875,0],["2011-06-13",2649.300048828125,2657.77001953125,2629.610107421875,2639.68994140625,0],["2011-06-14",2662.72998046875,2685.64990234375,2662.72998046875,2678.719970703125,0],["2011-06-15",2653.169921875,2669.75,2625.860107421875,2631.4599609375,0],["2011-06-16",2631.97998046875,2642.64990234375,2599.860107421875,2623.699951171875,0],["2011-06-17",2646.2900390625,2648.5400390625,2608.989990234375,2616.47998046875,0],["2011-06-20",2608.050048828125,2636.550048828125,2607.739990234375,2629.659912109375,0],["2011-06-21",2640.330078125,2688.5,2634.0400390625,2687.260009765625,0],["2011-06-22",2677.179931640625,2693.22998046875,2668.35009765625,2669.18994140625,0],["2011-06-23",2638.60009765625,2688.070068359375,2627.469970703125,2686.75,0],["2011-06-24",2681.10009765625,2682.409912109375,2647.4599609375,2652.889892578125,0],["2011-06-27",2653.070068359375,2697.340087890625,2647.550048828125,2688.280029296875,0],["2011-06-28",2694.260009765625,2729.93994140625,2692.449951171875,2729.31005859375,0],["2011-06-29",2736.760009765625,2746.6201171875,2722.260009765625,2740.489990234375,0],["2011-06-30",2749.3701171875,2776.56005859375,2749.110107421875,2773.52001953125,0],["2011-07-01",2775.080078125,2818.18994140625,2769.06005859375,2816.030029296875,0],["2011-07-05",2817.8701171875,2828.530029296875,2810.0,2825.77001953125,0],["2011-07-06",2821.419921875,2838.85009765625,2812.800048828125,2834.02001953125,0],["2011-07-07",2856.25,2878.93994140625,2853.89990234375,2872.659912109375,0],["2011-07-08",2841.2900390625,2860.02001953125,2831.159912109375,2859.81005859375,0],["2011-07-11",2828.10009765625,2841.1201171875,2795.5400390625,2802.6201171875,0],["2011-07-12",2798.75,2807.570068359375,2780.159912109375,2781.909912109375,0],["2011-07-13",2800.8798828125,2825.860107421875,2789.570068359375,2796.919921875,0],["2011-07-14",2804.820068359375,2817.3798828125,2755.89990234375,2762.669921875,0],["2011-07-15",2787.330078125,2790.159912109375,2768.280029296875,2789.800048828125,0],["2011-07-18",2777.610107421875,2783.760009765625,2743.7900390625,2765.110107421875,0],["2011-07-19",2790.97998046875,2828.64990234375,2790.97998046875,2826.52001953125,0],["2011-07-20",2839.389892578125,2839.64990234375,2808.179931640625,2814.22998046875,0],["2011-07-21",2818.7900390625,2847.409912109375,2807.7099609375,2834.429931640625,0],["2011-07-22",2834.4599609375,2862.719970703125,2830.580078125,2858.830078125,0],["2011-07-25",2832.110107421875,2859.39990234375,2828.909912109375,2842.800048828125,0],["2011-07-26",2842.739990234375,2851.719970703125,2832.27001953125,2839.9599609375,0],["2011-07-27",2823.6201171875,2823.860107421875,2761.0,2764.7900390625,0],["2011-07-28",2765.610107421875,2800.110107421875,2757.85009765625,2766.25,0],["2011-07-29",2736.669921875,2780.580078125,2724.989990234375,2756.3798828125,0],["2011-08-01",2791.449951171875,2796.239990234375,2716.300048828125,2744.610107421875,0],["2011-08-02",2728.2900390625,2745.8701171875,2668.679931640625,2669.239990234375,0],["2011-08-03",2673.969970703125,2695.3701171875,2621.669921875,2693.070068359375,0],["2011-08-04",2648.3798828125,2653.7900390625,2556.3798828125,2556.389892578125,0],["2011-08-05",2580.300048828125,2592.0400390625,2464.8701171875,2532.409912109375,0],["2011-08-08",2447.300048828125,2489.389892578125,2357.68994140625,2357.68994140625,0],["2011-08-09",2402.1298828125,2483.659912109375,2331.64990234375,2482.52001953125,0],["2011-08-10",2425.550048828125,2461.280029296875,2378.080078125,2381.050048828125,0],["2011-08-11",2415.5400390625,2516.389892578125,2399.56005859375,2492.679931640625,0],["2011-08-12",2507.010009765625,2524.090087890625,2481.5,2507.97998046875,0],["2011-08-15",2522.0400390625,2555.199951171875,2514.52001953125,2555.199951171875,0],["2011-08-16",2526.47998046875,2546.739990234375,2494.550048828125,2523.449951171875,0],["2011-08-17",2527.7900390625,2549.110107421875,2488.090087890625,2511.47998046875,0],["2011-08-18",2436.3798828125,2437.010009765625,2362.969970703125,2380.429931640625,0],["2011-08-19",2353.320068359375,2415.179931640625,2338.659912109375,2341.840087890625,0],["2011-08-22",2396.8798828125,2397.340087890625,2337.280029296875,2345.3798828125,0],["2011-08-23",2360.949951171875,2446.06005859375,2349.080078125,2446.06005859375,0],["2011-08-24",2437.47998046875,2470.800048828125,2420.47998046875,2467.68994140625,0],["2011-08-25",2470.9599609375,2482.89990234375,2415.239990234375,2419.6298828125,0],["2011-08-26",2408.7900390625,2486.0400390625,2385.27001953125,2479.85009765625,0],["2011-08-29",2510.989990234375,2562.580078125,2510.1298828125,2562.110107421875,0],["2011-08-30",2547.070068359375,2589.530029296875,2534.679931640625,2576.110107421875,0],["2011-08-31",2589.75,2611.580078125,2557.739990234375,2579.4599609375,0],["2011-09-01",2583.340087890625,2604.5,2543.56005859375,2546.0400390625,0],["2011-09-02",2497.280029296875,2512.780029296875,2469.35009765625,2480.330078125,0],["2011-09-06",2417.610107421875,2477.77001953125,2414.31005859375,2473.830078125,0],["2011-09-07",2511.5,2548.93994140625,2507.52001953125,2548.93994140625,0],["2011-09-08",2533.81005859375,2568.449951171875,2520.800048828125,2529.139892578125,0],["2011-09-09",2508.1201171875,2518.39990234375,2452.929931640625,2467.989990234375,0],["2011-09-12",2442.860107421875,2495.360107421875,2438.39990234375,2495.090087890625,0],["2011-09-13",2502.590087890625,2537.39990234375,2494.070068359375,2532.14990234375,0],["2011-09-14",2548.449951171875,2600.780029296875,2519.800048828125,2572.550048828125,0],["2011-09-15",2595.449951171875,2608.949951171875,2569.780029296875,2607.070068359375,0],["2011-09-16",2607.1201171875,2627.280029296875,2600.9599609375,2622.31005859375,0],["2011-09-19",2584.35009765625,2627.340087890625,2564.4599609375,2612.830078125,0],["2011-09-20",2623.889892578125,2643.3701171875,2589.52001953125,2590.239990234375,0],["2011-09-21",2601.06005859375,2613.2900390625,2537.4599609375,2538.18994140625,0],["2011-09-22",2466.06005859375,2494.31005859375,2420.22998046875,2455.669921875,0],["2011-09-23",2438.6298828125,2490.719970703125,2438.280029296875,2483.22998046875,0],["2011-09-26",2496.97998046875,2518.909912109375,2446.1201171875,2516.68994140625,0],["2011-09-27",2560.780029296875,2590.93994140625,2532.64990234375,2546.830078125,0],["2011-09-28",2557.860107421875,2569.7900390625,2491.070068359375,2491.580078125,0],["2011-09-29",2535.52001953125,2538.969970703125,2433.580078125,2480.760009765625,0],["2011-09-30",2444.77001953125,2468.97998046875,2415.070068359375,2415.39990234375,0],["2011-10-03",2401.18994140625,2430.8798828125,2335.22998046875,2335.830078125,0],["2011-10-04",2312.679931640625,2406.669921875,2298.889892578125,2404.820068359375,0],["2011-10-05",2398.3701171875,2466.5,2380.9599609375,2460.510009765625,0],["2011-10-06",2459.050048828125,2507.43994140625,2446.719970703125,2506.820068359375,0],["2011-10-07",2509.610107421875,2512.139892578125,2468.60009765625,2479.35009765625,0],["2011-10-10",2522.719970703125,2566.050048828125,2519.780029296875,2566.050048828125,0],["2011-10-11",2554.699951171875,2587.280029296875,2551.93994140625,2583.030029296875,0],["2011-10-12",2606.610107421875,2629.489990234375,2602.31005859375,2604.72998046875,0],["2011-10-13",2595.050048828125,2625.219970703125,2588.7099609375,2620.239990234375,0],["2011-10-14",2655.22998046875,2667.85009765625,2636.0,2667.85009765625,0],["2011-10-17",2653.320068359375,2658.25,2606.909912109375,2614.919921875,0],["2011-10-18",2614.050048828125,2667.570068359375,2586.31005859375,2657.429931640625,0],["2011-10-19",2642.889892578125,2651.8798828125,2597.77001953125,2604.0400390625,0],["2011-10-20",2605.419921875,2606.389892578125,2557.169921875,2598.6201171875,0],["2011-10-21",2630.300048828125,2646.919921875,2611.110107421875,2637.4599609375,0],["2011-10-24",2644.830078125,2703.070068359375,2643.93994140625,2699.43994140625,0],["2011-10-25",2685.860107421875,2685.8798828125,2633.93994140625,2638.419921875,0],["2011-10-26",2660.419921875,2666.2900390625,2598.739990234375,2650.669921875,0],["2011-10-27",2720.590087890625,2753.3701171875,2694.27001953125,2738.6298828125,0],["2011-10-28",2724.030029296875,2742.27001953125,2723.030029296875,2737.14990234375,0],["2011-10-31",2705.889892578125,2716.699951171875,2684.1298828125,2684.409912109375,0],["2011-11-01",2607.31005859375,2638.60009765625,2597.159912109375,2606.9599609375,0],["2011-11-02",2637.56005859375,2648.4599609375,2613.739990234375,2639.97998046875,0],["2011-11-03",2666.2099609375,2699.840087890625,2628.219970703125,2697.969970703125,0],["2011-11-04",2678.159912109375,2693.669921875,2655.1201171875,2686.14990234375,0],["2011-11-07",2683.3798828125,2697.02001953125,2649.06005859375,2695.25,0],["2011-11-08",2712.080078125,2730.389892578125,2680.929931640625,2727.489990234375,0],["2011-11-09",2662.56005859375,2672.340087890625,2617.929931640625,2621.64990234375,0],["2011-11-10",2652.010009765625,2652.39990234375,2601.7900390625,2625.14990234375,0],["2011-11-11",2653.530029296875,2684.669921875,2649.85009765625,2678.75,0],["2011-11-14",2671.110107421875,2682.1298828125,2647.47998046875,2657.219970703125,0],["2011-11-15",2647.909912109375,2695.8701171875,2644.0,2686.199951171875,0],["2011-11-16",2661.090087890625,2688.860107421875,2637.909912109375,2639.610107421875,0],["2011-11-17",2637.3701171875,2637.47998046875,2576.219970703125,2587.989990234375,0],["2011-11-18",2595.02001953125,2595.840087890625,2567.14990234375,2572.5,0],["2011-11-21",2535.340087890625,2539.8701171875,2500.889892578125,2523.139892578125,0],["2011-11-22",2517.639892578125,2534.39990234375,2499.18994140625,2521.280029296875,0],["2011-11-23",2501.179931640625,2503.3798828125,2460.080078125,2460.080078125,0],["2011-11-25",2453.030029296875,2477.030029296875,2441.47998046875,2441.510009765625,0],["2011-11-28",2509.6298828125,2531.320068359375,2507.719970703125,2527.340087890625,0],["2011-11-29",2529.110107421875,2542.4599609375,2508.27001953125,2515.510009765625,0],["2011-11-30",2586.389892578125,2620.340087890625,2582.489990234375,2620.340087890625,0],["2011-12-01",2615.669921875,2636.080078125,2611.47998046875,2626.199951171875,0],["2011-12-02",2650.800048828125,2659.22998046875,2625.070068359375,2626.929931640625,0],["2011-12-05",2666.469970703125,2674.530029296875,2641.590087890625,2655.760009765625,0],["2011-12-06",2655.02001953125,2663.6298828125,2639.179931640625,2649.56005859375,0],["2011-12-07",2638.610107421875,2660.239990234375,2612.800048828125,2649.2099609375,0],["2011-12-08",2633.300048828125,2645.919921875,2592.550048828125,2596.3798828125,0],["2011-12-09",2603.179931640625,2653.4599609375,2603.179931640625,2646.85009765625,0],["2011-12-12",2617.320068359375,2617.320068359375,2591.419921875,2612.260009765625,0],["2011-12-13",2629.669921875,2639.739990234375,2568.43994140625,2579.27001953125,0],["2011-12-14",2566.2099609375,2568.43994140625,2525.8798828125,2539.31005859375,0],["2011-12-15",2565.929931640625,2565.93994140625,2536.580078125,2541.010009765625,0],["2011-12-16",2554.6201171875,2585.419921875,2548.0,2555.330078125,0],["2011-12-19",2564.070068359375,2570.64990234375,2518.010009765625,2523.139892578125,0],["2011-12-20",2567.25,2604.52001953125,2566.8701171875,2603.72998046875,0],["2011-12-21",2589.77001953125,2590.610107421875,2544.659912109375,2577.969970703125,0],["2011-12-22",2584.330078125,2601.989990234375,2581.919921875,2599.449951171875,0],["2011-12-23",2607.429931640625,2618.840087890625,2599.889892578125,2618.639892578125,0],["2011-12-27",2613.510009765625,2633.340087890625,2610.77001953125,2625.199951171875,0],["2011-12-28",2626.18994140625,2626.340087890625,2586.85009765625,2589.97998046875,0],["2011-12-29",2596.330078125,2614.8701171875,2593.0400390625,2613.739990234375,0],["2011-12-30",2610.22998046875,2616.4599609375,2604.60009765625,2605.14990234375,0],["2012-01-03",2657.389892578125,2665.89990234375,2641.97998046875,2648.719970703125,0],["2012-01-04",2639.89990234375,2653.179931640625,2627.22998046875,2648.360107421875,0],["2012-01-05",2642.570068359375,2673.56005859375,2631.22998046875,2669.860107421875,0],["2012-01-06",2671.169921875,2682.1201171875,2658.830078125,2674.219970703125,0],["2012-01-09",2682.97998046875,2683.780029296875,2662.9599609375,2676.56005859375,0],["2012-01-10",2704.419921875,2712.5,2694.330078125,2702.5,0],["2012-01-11",2695.77001953125,2714.2900390625,2690.72998046875,2710.760009765625,0],["2012-01-12",2716.8701171875,2726.429931640625,2697.320068359375,2724.699951171875,0],["2012-01-13",2707.409912109375,2712.929931640625,2689.580078125,2710.669921875,0],["2012-01-17",2736.340087890625,2742.72998046875,2721.030029296875,2728.080078125,0],["2012-01-18",2731.159912109375,2769.7099609375,2730.050048828125,2769.7099609375,0],["2012-01-19",2779.739990234375,2793.35009765625,2777.169921875,2788.330078125,0],["2012-01-20",2776.0400390625,2787.199951171875,2775.8701171875,2786.699951171875,0],["2012-01-23",2786.2099609375,2804.989990234375,2769.820068359375,2784.169921875,0],["2012-01-24",2771.580078125,2788.3798828125,2766.340087890625,2786.639892578125,0],["2012-01-25",2803.22998046875,2822.7900390625,2788.949951171875,2818.31005859375,0],["2012-01-26",2828.780029296875,2834.300048828125,2794.780029296875,2805.280029296875,0],["2012-01-27",2797.659912109375,2821.550048828125,2797.239990234375,2816.550048828125,0],["2012-01-30",2790.39990234375,2816.85009765625,2782.43994140625,2811.93994140625,0],["2012-01-31",2825.760009765625,2830.449951171875,2798.77001953125,2813.840087890625,0],["2012-02-01",2830.10009765625,2855.72998046875,2825.18994140625,2848.27001953125,0],["2012-02-02",2854.10009765625,2868.22998046875,2849.39990234375,2859.679931640625,0],["2012-02-03",2888.949951171875,2908.1298828125,2885.840087890625,2905.659912109375,0],["2012-02-06",2892.52001953125,2903.030029296875,2887.330078125,2901.989990234375,0],["2012-02-07",2895.909912109375,2910.27001953125,2885.169921875,2904.080078125,0],["2012-02-08",2906.590087890625,2918.260009765625,2892.7099609375,2915.860107421875,0],["2012-02-09",2922.4599609375,2930.679931640625,2904.510009765625,2927.22998046875,0],["2012-02-10",2902.0,2910.97998046875,2895.10009765625,2903.8798828125,0],["2012-02-13",2926.2099609375,2933.929931640625,2913.889892578125,2931.389892578125,0],["2012-02-14",2921.699951171875,2932.080078125,2911.60009765625,2931.830078125,0],["2012-02-15",2943.419921875,2958.18994140625,2911.330078125,2915.830078125,0],["2012-02-16",2915.669921875,2961.3798828125,2912.719970703125,2959.85009765625,0],["2012-02-17",2958.219970703125,2962.780029296875,2941.550048828125,2951.780029296875,0],["2012-02-21",2957.300048828125,2965.050048828125,2934.070068359375,2948.570068359375,0],["2012-02-22",2942.77001953125,2950.3701171875,2929.679931640625,2933.169921875,0],["2012-02-23",2933.159912109375,2958.419921875,2922.9599609375,2956.97998046875,0],["2012-02-24",2963.1298828125,2970.8798828125,2958.820068359375,2963.75,0],["2012-02-27",2945.8701171875,2976.080078125,2933.300048828125,2966.159912109375,0],["2012-02-28",2969.25,2988.590087890625,2966.610107421875,2986.760009765625,0],["2012-02-29",2991.669921875,3000.110107421875,2961.77001953125,2966.889892578125,0],["2012-03-01",2979.110107421875,2996.3701171875,2974.590087890625,2988.969970703125,0],["2012-03-02",2986.080078125,2995.969970703125,2968.0,2976.18994140625,0],["2012-03-05",2969.72998046875,2973.929931640625,2940.52001953125,2950.47998046875,0],["2012-03-06",2917.52001953125,2921.77001953125,2900.280029296875,2910.320068359375,0],["2012-03-07",2922.570068359375,2940.280029296875,2920.5400390625,2935.68994140625,0],["2012-03-08",2954.39990234375,2976.050048828125,2945.72998046875,2970.419921875,0],["2012-03-09",2975.090087890625,2993.97998046875,2973.9599609375,2988.340087890625,0],["2012-03-12",2989.050048828125,2994.10009765625,2973.64990234375,2983.659912109375,0],["2012-03-13",3003.7099609375,3039.889892578125,2996.4599609375,3039.8798828125,0],["2012-03-14",3042.2099609375,3051.3701171875,3024.72998046875,3040.72998046875,0],["2012-03-15",3048.580078125,3059.81005859375,3037.820068359375,3056.3701171875,0],["2012-03-16",3058.489990234375,3060.820068359375,3047.68994140625,3055.260009765625,0],["2012-03-19",3057.239990234375,3087.10009765625,3050.889892578125,3078.320068359375,0],["2012-03-20",3060.929931640625,3078.719970703125,3050.820068359375,3074.14990234375,0],["2012-03-21",3077.43994140625,3090.080078125,3069.090087890625,3075.320068359375,0],["2012-03-22",3055.0,3068.5,3050.699951171875,3063.320068359375,0],["2012-03-23",3066.3701171875,3070.929931640625,3044.669921875,3067.919921875,0],["2012-03-26",3090.52001953125,3122.570068359375,3090.050048828125,3122.570068359375,0],["2012-03-27",3124.06005859375,3134.169921875,3119.030029296875,3120.35009765625,0],["2012-03-28",3123.840087890625,3130.56005859375,3086.929931640625,3104.9599609375,0],["2012-03-29",3087.25,3099.800048828125,3069.81005859375,3095.360107421875,0],["2012-03-30",3110.969970703125,3111.550048828125,3079.050048828125,3091.570068359375,0],["2012-04-02",3085.93994140625,3123.030029296875,3079.780029296875,3119.699951171875,0],["2012-04-03",3119.64990234375,3128.25,3097.409912109375,3113.570068359375,0],["2012-04-04",3085.4599609375,3086.35009765625,3052.580078125,3068.090087890625,0],["2012-04-05",3061.75,3083.3798828125,3061.139892578125,3080.5,0],["2012-04-09",3037.280029296875,3058.760009765625,3032.219970703125,3047.080078125,0],["2012-04-10",3044.669921875,3055.199951171875,2987.0,2991.219970703125,0],["2012-04-11",3020.14990234375,3030.510009765625,3008.75,3016.4599609375,0],["2012-04-12",3023.110107421875,3059.260009765625,3020.43994140625,3055.550048828125,0],["2012-04-13",3045.080078125,3045.419921875,3010.77001953125,3011.330078125,0],["2012-04-16",3027.570068359375,3027.570068359375,2975.8701171875,2988.39990234375,0],["2012-04-17",3002.02001953125,3052.760009765625,2999.489990234375,3042.820068359375,0],["2012-04-18",3031.820068359375,3045.0400390625,3023.909912109375,3031.449951171875,0],["2012-04-19",3028.199951171875,3058.719970703125,2994.93994140625,3007.56005859375,0],["2012-04-20",3023.72998046875,3034.68994140625,2999.010009765625,3000.449951171875,0],["2012-04-23",2969.0,2973.3798828125,2946.0400390625,2970.449951171875,0],["2012-04-24",2967.3701171875,2979.080078125,2950.3798828125,2961.60009765625,0],["2012-04-25",3013.64990234375,3031.409912109375,3010.570068359375,3029.6298828125,0],["2012-04-26",3029.6201171875,3056.77001953125,3027.7900390625,3050.610107421875,0],["2012-04-27",3060.340087890625,3076.43994140625,3043.300048828125,3069.199951171875,0],["2012-04-30",3060.06005859375,3063.659912109375,3043.25,3046.360107421875,0],["2012-05-01",3044.7900390625,3085.39990234375,3041.6201171875,3050.43994140625,0],["2012-05-02",3035.070068359375,3061.469970703125,3028.93994140625,3059.85009765625,0],["2012-05-03",3061.1298828125,3061.3798828125,3016.199951171875,3024.300048828125,0],["2012-05-04",3001.14990234375,3001.47998046875,2956.340087890625,2956.340087890625,0],["2012-05-07",2940.409912109375,2970.199951171875,2939.2099609375,2957.760009765625,0],["2012-05-08",2939.360107421875,2952.64990234375,2900.06005859375,2946.27001953125,0],["2012-05-09",2912.409912109375,2948.77001953125,2900.179931640625,2934.7099609375,0],["2012-05-10",2950.2099609375,2950.2099609375,2923.139892578125,2933.639892578125,0],["2012-05-11",2919.35009765625,2960.3798828125,2918.739990234375,2933.820068359375,0],["2012-05-14",2907.780029296875,2924.889892578125,2898.89990234375,2902.580078125,0],["2012-05-15",2902.300048828125,2930.679931640625,2889.389892578125,2893.760009765625,0],["2012-05-16",2904.669921875,2913.89990234375,2872.25,2874.0400390625,0],["2012-05-17",2874.7099609375,2879.219970703125,2813.68994140625,2813.68994140625,0],["2012-05-18",2814.429931640625,2827.280029296875,2774.449951171875,2778.7900390625,0],["2012-05-21",2782.550048828125,2848.830078125,2774.760009765625,2847.2099609375,0],["2012-05-22",2853.8701171875,2867.340087890625,2823.219970703125,2839.080078125,0],["2012-05-23",2832.169921875,2855.35009765625,2795.5,2850.1201171875,0],["2012-05-24",2856.550048828125,2858.239990234375,2817.6201171875,2839.3798828125,0],["2012-05-25",2839.739990234375,2846.31005859375,2829.760009765625,2837.530029296875,0],["2012-05-29",2853.27001953125,2882.830078125,2846.679931640625,2870.989990234375,0],["2012-05-30",2847.27001953125,2847.27001953125,2825.639892578125,2837.360107421875,0],["2012-05-31",2837.3701171875,2842.429931640625,2801.9599609375,2827.340087890625,0],["2012-06-01",2810.1298828125,2810.1298828125,2747.239990234375,2747.47998046875,0],["2012-06-04",2747.610107421875,2769.929931640625,2726.679931640625,2760.010009765625,0],["2012-06-05",2749.35009765625,2781.969970703125,2749.340087890625,2778.110107421875,0],["2012-06-06",2796.22998046875,2844.719970703125,2796.22998046875,2844.719970703125,0],["2012-06-07",2872.050048828125,2873.590087890625,2827.820068359375,2831.02001953125,0],["2012-06-08",2823.820068359375,2860.93994140625,2814.800048828125,2858.419921875,0],["2012-06-11",2882.489990234375,2882.9599609375,2806.89990234375,2809.72998046875,0],["2012-06-12",2815.840087890625,2843.669921875,2802.3798828125,2843.070068359375,0],["2012-06-13",2838.1201171875,2853.169921875,2810.590087890625,2818.610107421875,0],["2012-06-14",2820.6298828125,2842.31005859375,2807.550048828125,2836.330078125,0],["2012-06-15",2839.39990234375,2874.3798828125,2837.93994140625,2872.800048828125,0],["2012-06-18",2872.489990234375,2903.030029296875,2853.860107421875,2895.330078125,0],["2012-06-19",2909.8701171875,2940.22998046875,2908.449951171875,2929.760009765625,0],["2012-06-20",2932.9599609375,2942.280029296875,2910.0,2930.449951171875,0],["2012-06-21",2929.14990234375,2930.929931640625,2857.10009765625,2859.090087890625,0],["2012-06-22",2866.169921875,2894.35009765625,2863.929931640625,2892.419921875,0],["2012-06-25",2863.889892578125,2863.889892578125,2829.22998046875,2836.159912109375,0],["2012-06-26",2845.39990234375,2862.14990234375,2832.02001953125,2854.06005859375,0],["2012-06-27",2862.1298828125,2882.39990234375,2860.1298828125,2875.320068359375,0],["2012-06-28",2853.889892578125,2855.739990234375,2818.18994140625,2849.489990234375,0],["2012-06-29",2902.43994140625,2935.1298828125,2895.60009765625,2935.050048828125,0],["2012-07-02",2938.409912109375,2951.22998046875,2925.7099609375,2951.22998046875,0],["2012-07-03",2950.81005859375,2976.080078125,2948.39990234375,2976.080078125,0],["2012-07-05",2970.3701171875,2987.93994140625,2958.300048828125,2976.1201171875,0],["2012-07-06",2955.199951171875,2957.5,2921.3701171875,2937.330078125,0],["2012-07-09",2934.489990234375,2942.989990234375,2919.0400390625,2931.77001953125,0],["2012-07-10",2945.35009765625,2953.469970703125,2891.419921875,2902.330078125,0],["2012-07-11",2898.77001953125,2905.510009765625,2866.530029296875,2887.97998046875,0],["2012-07-12",2867.080078125,2876.320068359375,2837.719970703125,2866.18994140625,0],["2012-07-13",2874.06005859375,2913.280029296875,2873.389892578125,2908.469970703125,0],["2012-07-16",2903.030029296875,2910.199951171875,2888.010009765625,2896.93994140625,0],["2012-07-17",2911.4599609375,2916.610107421875,2871.64990234375,2910.0400390625,0],["2012-07-18",2904.239990234375,2951.300048828125,2902.949951171875,2942.60009765625,0],["2012-07-19",2961.7099609375,2976.219970703125,2952.419921875,2965.89990234375,0],["2012-07-20",2957.02001953125,2957.02001953125,2925.300048828125,2925.300048828125,0],["2012-07-23",2877.510009765625,2898.050048828125,2852.8798828125,2890.14990234375,0],["2012-07-24",2894.949951171875,2896.56005859375,2847.219970703125,2862.989990234375,0],["2012-07-25",2856.780029296875,2870.219970703125,2839.760009765625,2854.239990234375,0],["2012-07-26",2896.679931640625,2905.570068359375,2876.010009765625,2893.25,0],["2012-07-27",2906.5,2961.8701171875,2900.97998046875,2958.090087890625,0],["2012-07-30",2959.070068359375,2970.300048828125,2939.0400390625,2945.840087890625,0],["2012-07-31",2945.080078125,2959.6201171875,2938.409912109375,2939.52001953125,0],["2012-08-01",2956.719970703125,2958.280029296875,2917.780029296875,2920.2099609375,0],["2012-08-02",2900.4599609375,2934.64990234375,2890.85009765625,2909.77001953125,0],["2012-08-03",2951.280029296875,2977.409912109375,2945.81005859375,2967.89990234375,0],["2012-08-06",2978.159912109375,3000.239990234375,2974.22998046875,2989.909912109375,0],["2012-08-07",3002.659912109375,3028.610107421875,3002.090087890625,3015.860107421875,0],["2012-08-08",3003.77001953125,3018.89990234375,3002.409912109375,3011.25,0],["2012-08-09",3009.860107421875,3022.68994140625,3007.300048828125,3018.639892578125,0],["2012-08-10",3008.830078125,3020.860107421875,3003.3798828125,3020.860107421875,0],["2012-08-13",3018.27001953125,3023.030029296875,2999.1201171875,3022.52001953125,0],["2012-08-14",3032.669921875,3034.159912109375,3009.929931640625,3016.97998046875,0],["2012-08-15",3013.330078125,3032.06005859375,3013.330078125,3030.929931640625,0],["2012-08-16",3037.179931640625,3067.43994140625,3033.280029296875,3062.389892578125,0],["2012-08-17",3067.110107421875,3076.719970703125,3060.14990234375,3076.590087890625,0],["2012-08-20",3072.659912109375,3076.2099609375,3059.89990234375,3076.2099609375,0],["2012-08-21",3085.25,3100.5400390625,3058.739990234375,3067.260009765625,0],["2012-08-22",3059.93994140625,3080.72998046875,3053.429931640625,3073.669921875,0],["2012-08-23",3065.820068359375,3070.340087890625,3045.52001953125,3053.39990234375,0],["2012-08-24",3045.219970703125,3076.800048828125,3042.219970703125,3069.7900390625,0],["2012-08-27",3083.6201171875,3085.81005859375,3068.1298828125,3073.18994140625,0],["2012-08-28",3069.39990234375,3083.18994140625,3063.64990234375,3077.139892578125,0],["2012-08-29",3078.050048828125,3087.239990234375,3067.6201171875,3081.18994140625,0],["2012-08-30",3066.72998046875,3067.5400390625,3045.919921875,3048.7099609375,0],["2012-08-31",3069.639892578125,3078.52001953125,3040.590087890625,3066.9599609375,0],["2012-09-04",3063.25,3082.260009765625,3040.239990234375,3075.06005859375,0],["2012-09-05",3072.580078125,3082.75,3062.5400390625,3069.27001953125,0],["2012-09-06",3087.93994140625,3135.81005859375,3087.669921875,3135.81005859375,0],["2012-09-07",3133.219970703125,3139.610107421875,3128.169921875,3136.419921875,0],["2012-09-10",3131.340087890625,3133.889892578125,3102.760009765625,3104.02001953125,0],["2012-09-11",3105.02001953125,3117.860107421875,3099.10009765625,3104.530029296875,0],["2012-09-12",3115.330078125,3120.1201171875,3098.820068359375,3114.31005859375,0],["2012-09-13",3117.659912109375,3167.6298828125,3112.6201171875,3155.830078125,0],["2012-09-14",3166.239990234375,3195.669921875,3164.260009765625,3183.949951171875,0],["2012-09-17",3183.39990234375,3183.39990234375,3168.6298828125,3178.669921875,0],["2012-09-18",3173.6201171875,3179.3701171875,3169.409912109375,3177.800048828125,0],["2012-09-19",3179.0400390625,3189.35009765625,3170.2900390625,3182.6201171875,0],["2012-09-20",3166.840087890625,3178.449951171875,3156.4599609375,3175.9599609375,0],["2012-09-21",3194.860107421875,3196.929931640625,3178.090087890625,3179.9599609375,0],["2012-09-24",3155.35009765625,3167.739990234375,3150.7099609375,3160.780029296875,0],["2012-09-25",3170.3701171875,3176.300048828125,3117.72998046875,3117.72998046875,0],["2012-09-26",3113.39990234375,3114.5400390625,3080.280029296875,3093.699951171875,0],["2012-09-27",3105.8701171875,3142.02001953125,3098.4599609375,3136.60009765625,0],["2012-09-28",3125.31005859375,3132.510009765625,3109.909912109375,3116.22998046875,0],["2012-10-01",3130.31005859375,3146.989990234375,3103.889892578125,3113.530029296875,0],["2012-10-02",3127.72998046875,3131.639892578125,3101.639892578125,3120.0400390625,0],["2012-10-03",3130.85009765625,3142.360107421875,3115.0400390625,3135.22998046875,0],["2012-10-04",3142.3798828125,3153.47998046875,3132.56005859375,3149.4599609375,0],["2012-10-05",3161.2099609375,3171.4599609375,3130.760009765625,3136.18994140625,0],["2012-10-08",3121.330078125,3125.489990234375,3107.570068359375,3112.35009765625,0],["2012-10-09",3108.010009765625,3108.010009765625,3062.52001953125,3065.02001953125,0],["2012-10-10",3066.25,3071.570068359375,3046.780029296875,3051.780029296875,0],["2012-10-11",3075.889892578125,3078.080078125,3047.139892578125,3049.409912109375,0],["2012-10-12",3049.080078125,3061.77001953125,3039.580078125,3044.110107421875,0],["2012-10-15",3053.2099609375,3066.31005859375,3037.27001953125,3064.179931640625,0],["2012-10-16",3073.2099609375,3102.969970703125,3070.25,3101.169921875,0],["2012-10-17",3091.3798828125,3112.449951171875,3088.050048828125,3104.1201171875,0],["2012-10-18",3097.77001953125,3102.56005859375,3065.239990234375,3072.8701171875,0],["2012-10-19",3066.56005859375,3066.56005859375,3000.27001953125,3005.6201171875,0],["2012-10-22",3005.919921875,3020.610107421875,2995.780029296875,3016.9599609375,0],["2012-10-23",2989.43994140625,3006.590087890625,2974.070068359375,2990.4599609375,0],["2012-10-24",3011.820068359375,3012.949951171875,2978.72998046875,2981.699951171875,0],["2012-10-25",3005.0400390625,3007.7099609375,2975.97998046875,2986.1201171875,0],["2012-10-26",2986.050048828125,2999.139892578125,2961.159912109375,2987.949951171875,0],["2012-10-31",2986.85009765625,2989.699951171875,2964.93994140625,2977.22998046875,0],["2012-11-01",2987.5400390625,3021.93994140625,2984.219970703125,3020.06005859375,0],["2012-11-02",3033.85009765625,3033.85009765625,2981.68994140625,2982.1298828125,0],["2012-11-05",2983.030029296875,3004.8701171875,2975.85009765625,2999.659912109375,0],["2012-11-06",3003.7099609375,3024.43994140625,2998.929931640625,3011.929931640625,0],["2012-11-07",2976.4599609375,2977.81005859375,2926.7900390625,2937.2900390625,0],["2012-11-08",2942.090087890625,2949.699951171875,2895.580078125,2895.580078125,0],["2012-11-09",2892.570068359375,2931.110107421875,2889.81005859375,2904.8701171875,0],["2012-11-12",2916.3798828125,2920.010009765625,2896.550048828125,2904.25,0],["2012-11-13",2880.77001953125,2909.0,2877.06005859375,2883.889892578125,0],["2012-11-14",2896.81005859375,2900.10009765625,2842.860107421875,2846.81005859375,0],["2012-11-15",2847.840087890625,2855.639892578125,2826.75,2836.93994140625,0],["2012-11-16",2838.89990234375,2859.570068359375,2810.800048828125,2853.1298828125,0],["2012-11-19",2886.0,2916.070068359375,2884.75,2916.070068359375,0],["2012-11-20",2910.72998046875,2919.9599609375,2893.3798828125,2916.679931640625,0],["2012-11-21",2919.139892578125,2928.169921875,2912.419921875,2926.550048828125,0],["2012-11-23",2943.6201171875,2967.18994140625,2940.679931640625,2966.85009765625,0],["2012-11-26",2961.02001953125,2976.929931640625,2951.72998046875,2976.780029296875,0],["2012-11-27",2974.56005859375,2985.320068359375,2965.1298828125,2967.7900390625,0],["2012-11-28",2952.02001953125,2992.169921875,2935.8798828125,2991.780029296875,0],["2012-11-29",3005.409912109375,3017.179931640625,2996.300048828125,3012.030029296875,0],["2012-11-30",3013.25,3014.25,2999.719970703125,3010.239990234375,0],["2012-12-03",3029.2099609375,3030.280029296875,2999.570068359375,3002.199951171875,0],["2012-12-04",3000.43994140625,3002.89990234375,2980.929931640625,2996.68994140625,0],["2012-12-05",2993.199951171875,2994.72998046875,2958.260009765625,2973.699951171875,0],["2012-12-06",2967.989990234375,2996.530029296875,2962.02001953125,2989.27001953125,0],["2012-12-07",2999.68994140625,3003.27001953125,2968.820068359375,2978.0400390625,0],["2012-12-10",2973.18994140625,2997.639892578125,2971.56005859375,2986.9599609375,0],["2012-12-11",3005.429931640625,3033.139892578125,3003.820068359375,3022.300048828125,0],["2012-12-12",3033.929931640625,3035.18994140625,3008.489990234375,3013.81005859375,0],["2012-12-13",3007.830078125,3026.510009765625,2982.6298828125,2992.159912109375,0],["2012-12-14",2976.949951171875,2985.330078125,2963.800048828125,2971.330078125,0],["2012-12-17",2975.5,3011.219970703125,2973.5400390625,3010.60009765625,0],["2012-12-18",3020.820068359375,3056.64990234375,3016.39990234375,3054.530029296875,0],["2012-12-19",3059.030029296875,3061.820068359375,3044.360107421875,3044.360107421875,0],["2012-12-20",3050.300048828125,3053.530029296875,3034.14990234375,3050.389892578125,0],["2012-12-21",2998.60009765625,3022.18994140625,2995.1298828125,3021.010009765625,0],["2012-12-24",3013.889892578125,3016.179931640625,3008.530029296875,3012.60009765625,0],["2012-12-26",3013.1298828125,3018.64990234375,2983.35009765625,2990.159912109375,0],["2012-12-27",2989.8701171875,2993.659912109375,2951.0400390625,2985.909912109375,0],["2012-12-28",2965.1201171875,2985.469970703125,2959.3701171875,2960.31005859375,0],["2012-12-31",2955.449951171875,3021.409912109375,2953.52001953125,3019.510009765625,0],["2013-01-02",3091.330078125,3112.64990234375,3083.489990234375,3112.260009765625,0],["2013-01-03",3108.489990234375,3118.179931640625,3092.280029296875,3100.570068359375,0],["2013-01-04",3100.8798828125,3108.43994140625,3090.81005859375,3101.659912109375,0],["2013-01-07",3089.169921875,3102.35009765625,3083.8798828125,3098.81005859375,0],["2013-01-08",3098.4599609375,3103.389892578125,3076.60009765625,3091.81005859375,0],["2013-01-09",3099.64990234375,3111.219970703125,3096.340087890625,3105.81005859375,0],["2013-01-10",3125.639892578125,3127.719970703125,3098.469970703125,3121.760009765625,0],["2013-01-11",3122.1201171875,3126.590087890625,3114.10009765625,3125.6298828125,0],["2013-01-14",3113.64990234375,3123.47998046875,3104.080078125,3117.5,0],["2013-01-15",3101.06005859375,3112.2900390625,3093.320068359375,3110.780029296875,0],["2013-01-16",3110.719970703125,3124.64990234375,3106.7900390625,3117.5400390625,0],["2013-01-17",3130.489990234375,3144.050048828125,3125.7900390625,3136.0,0],["2013-01-18",3127.909912109375,3134.72998046875,3119.199951171875,3134.7099609375,0],["2013-01-22",3135.6298828125,3143.179931640625,3121.5400390625,3143.179931640625,0],["2013-01-23",3155.820068359375,3161.06005859375,3149.739990234375,3153.669921875,0],["2013-01-24",3125.669921875,3153.56005859375,3124.449951171875,3130.3798828125,0],["2013-01-25",3140.64990234375,3156.199951171875,3135.860107421875,3149.7099609375,0],["2013-01-28",3152.169921875,3161.830078125,3144.889892578125,3154.300048828125,0],["2013-01-29",3149.6201171875,3156.93994140625,3133.110107421875,3153.659912109375,0],["2013-01-30",3157.429931640625,3164.06005859375,3135.830078125,3142.31005859375,0],["2013-01-31",3140.669921875,3154.179931640625,3136.820068359375,3142.1298828125,0],["2013-02-01",3162.93994140625,3183.139892578125,3154.909912109375,3179.10009765625,0],["2013-02-04",3161.719970703125,3169.6298828125,3130.570068359375,3131.169921875,0],["2013-02-05",3140.89990234375,3178.52001953125,3136.820068359375,3171.580078125,0],["2013-02-06",3159.3798828125,3174.820068359375,3157.35009765625,3168.47998046875,0],["2013-02-07",3167.43994140625,3170.419921875,3135.97998046875,3165.1298828125,0],["2013-02-08",3178.06005859375,3196.889892578125,3177.179931640625,3193.8701171875,0],["2013-02-11",3192.530029296875,3194.010009765625,3182.18994140625,3192.0,0],["2013-02-12",3190.72998046875,3196.919921875,3184.840087890625,3186.489990234375,0],["2013-02-13",3195.340087890625,3205.52001953125,3187.06005859375,3196.8798828125,0],["2013-02-14",3182.739990234375,3202.330078125,3182.389892578125,3198.659912109375,0],["2013-02-15",3202.840087890625,3206.2099609375,3184.030029296875,3192.030029296875,0],["2013-02-19",3197.4599609375,3213.60009765625,3194.919921875,3213.590087890625,0],["2013-02-20",3211.989990234375,3213.25,3163.949951171875,3164.409912109375,0],["2013-02-21",3154.8798828125,3155.18994140625,3118.6201171875,3131.489990234375,0],["2013-02-22",3149.090087890625,3161.820068359375,3139.550048828125,3161.820068359375,0],["2013-02-25",3180.590087890625,3186.25,3116.25,3116.25,0],["2013-02-26",3126.22998046875,3135.570068359375,3105.360107421875,3129.64990234375,0],["2013-02-27",3129.719970703125,3177.800048828125,3127.27001953125,3162.260009765625,0],["2013-02-28",3161.429931640625,3182.60009765625,3159.719970703125,3160.18994140625,0],["2013-03-01",3143.5400390625,3171.5,3129.39990234375,3169.739990234375,0],["2013-03-04",3159.4599609375,3182.27001953125,3154.7900390625,3182.030029296875,0],["2013-03-05",3200.3798828125,3227.31005859375,3200.27001953125,3224.1298828125,0],["2013-03-06",3233.31005859375,3233.43994140625,3217.669921875,3222.3701171875,0],["2013-03-07",3224.5,3235.10009765625,3221.469970703125,3232.090087890625,0],["2013-03-08",3245.85009765625,3248.699951171875,3227.889892578125,3244.3701171875,0],["2013-03-11",3237.739990234375,3252.8701171875,3233.669921875,3252.8701171875,0],["2013-03-12",3244.85009765625,3249.780029296875,3229.919921875,3242.320068359375,0],["2013-03-13",3243.0400390625,3251.449951171875,3230.6201171875,3245.1201171875,0],["2013-03-14",3253.0,3258.929931640625,3250.239990234375,3258.929931640625,0],["2013-03-15",3260.4599609375,3260.6201171875,3242.64990234375,3249.070068359375,0],["2013-03-18",3215.7099609375,3249.3701171875,3211.10009765625,3237.590087890625,0],["2013-03-19",3246.699951171875,3252.60009765625,3205.419921875,3229.10009765625,0],["2013-03-20",3251.909912109375,3257.989990234375,3240.89990234375,3254.18994140625,0],["2013-03-21",3228.169921875,3237.570068359375,3215.68994140625,3222.60009765625,0],["2013-03-22",3235.300048828125,3247.93994140625,3230.860107421875,3245.0,0],["2013-03-25",3255.85009765625,3263.6298828125,3222.47998046875,3235.300048828125,0],["2013-03-26",3249.949951171875,3252.929931640625,3239.919921875,3252.47998046875,0],["2013-03-27",3230.760009765625,3258.260009765625,3227.02001953125,3256.52001953125,0],["2013-03-28",3257.320068359375,3270.300048828125,3253.2099609375,3267.52001953125,0],["2013-04-01",3268.6298828125,3270.22998046875,3230.570068359375,3239.169921875,0],["2013-04-02",3252.550048828125,3267.929931640625,3245.409912109375,3254.860107421875,0],["2013-04-03",3257.3798828125,3260.14990234375,3210.389892578125,3218.60009765625,0],["2013-04-04",3219.110107421875,3226.239990234375,3206.02001953125,3224.97998046875,0],["2013-04-05",3174.0,3206.2099609375,3168.8798828125,3203.860107421875,0],["2013-04-08",3207.14990234375,3222.260009765625,3195.570068359375,3222.25,0],["2013-04-09",3229.81005859375,3249.949951171875,3215.02001953125,3237.860107421875,0],["2013-04-10",3246.06005859375,3299.159912109375,3245.800048828125,3297.25,0],["2013-04-11",3289.590087890625,3306.949951171875,3287.739990234375,3300.159912109375,0],["2013-04-12",3292.389892578125,3296.5,3271.02001953125,3294.949951171875,0],["2013-04-15",3277.580078125,3283.39990234375,3213.4599609375,3216.489990234375,0],["2013-04-16",3239.050048828125,3265.840087890625,3231.449951171875,3264.6298828125,0],["2013-04-17",3236.25,3236.97998046875,3186.080078125,3204.669921875,0],["2013-04-18",3212.239990234375,3212.969970703125,3154.9599609375,3166.360107421875,0],["2013-04-19",3169.320068359375,3210.030029296875,3168.330078125,3206.06005859375,0],["2013-04-22",3217.39990234375,3241.159912109375,3198.739990234375,3233.550048828125,0],["2013-04-23",3252.800048828125,3275.889892578125,3241.52001953125,3269.330078125,0],["2013-04-24",3262.2099609375,3277.1201171875,3255.43994140625,3269.64990234375,0],["2013-04-25",3279.820068359375,3301.280029296875,3279.2900390625,3289.989990234375,0],["2013-04-26",3284.070068359375,3287.47998046875,3268.030029296875,3279.260009765625,0],["2013-04-29",3290.31005859375,3315.330078125,3289.419921875,3307.02001953125,0],["2013-04-30",3308.050048828125,3328.7900390625,3298.580078125,3328.7900390625,0],["2013-05-01",3325.35009765625,3330.02001953125,3296.5,3299.1298828125,0],["2013-05-02",3306.14990234375,3344.89990234375,3305.81005859375,3340.6201171875,0],["2013-05-03",3371.409912109375,3388.1201171875,3370.300048828125,3378.6298828125,0],["2013-05-06",3382.330078125,3396.2099609375,3381.43994140625,3392.969970703125,0],["2013-05-07",3398.840087890625,3402.239990234375,3381.0400390625,3396.6298828125,0],["2013-05-08",3394.889892578125,3413.27001953125,3389.800048828125,3413.27001953125,0],["2013-05-09",3408.93994140625,3428.5400390625,3403.429931640625,3409.169921875,0],["2013-05-10",3414.840087890625,3436.60009765625,3411.590087890625,3436.580078125,0],["2013-05-13",3429.530029296875,3447.10009765625,3426.669921875,3438.7900390625,0],["2013-05-14",3439.719970703125,3468.669921875,3439.719970703125,3462.610107421875,0],["2013-05-15",3455.669921875,3475.47998046875,3452.31005859375,3471.6201171875,0],["2013-05-16",3473.159912109375,3485.949951171875,3462.239990234375,3465.239990234375,0],["2013-05-17",3483.409912109375,3499.199951171875,3473.0400390625,3498.969970703125,0],["2013-05-20",3490.4599609375,3509.409912109375,3488.1298828125,3496.429931640625,0],["2013-05-21",3495.4599609375,3512.14990234375,3486.8798828125,3502.1201171875,0],["2013-05-22",3503.47998046875,3532.0400390625,3446.9599609375,3463.300048828125,0],["2013-05-23",3426.070068359375,3467.1298828125,3422.510009765625,3459.419921875,0],["2013-05-24",3438.280029296875,3459.469970703125,3429.31005859375,3459.139892578125,0],["2013-05-28",3497.89990234375,3514.800048828125,3475.389892578125,3488.889892578125,0],["2013-05-29",3471.669921875,3479.530029296875,3450.39990234375,3467.52001953125,0],["2013-05-30",3473.2099609375,3503.820068359375,3473.0400390625,3491.300048828125,0],["2013-05-31",3478.219970703125,3500.669921875,3455.840087890625,3455.909912109375,0],["2013-06-03",3460.760009765625,3465.840087890625,3419.389892578125,3465.3701171875,0],["2013-06-04",3467.02001953125,3482.75,3430.02001953125,3445.260009765625,0],["2013-06-05",3432.85009765625,3446.14990234375,3397.909912109375,3401.47998046875,0],["2013-06-06",3404.409912109375,3424.050048828125,3378.239990234375,3424.050048828125,0],["2013-06-07",3437.840087890625,3471.72998046875,3429.429931640625,3469.219970703125,0],["2013-06-10",3475.679931640625,3484.81005859375,3465.5400390625,3473.77001953125,0],["2013-06-11",3436.6201171875,3466.570068359375,3426.570068359375,3436.949951171875,0],["2013-06-12",3458.139892578125,3459.179931640625,3395.909912109375,3400.429931640625,0],["2013-06-13",3398.5400390625,3451.030029296875,3387.610107421875,3445.360107421875,0],["2013-06-14",3442.31005859375,3448.39990234375,3419.320068359375,3423.56005859375,0],["2013-06-17",3449.969970703125,3468.56005859375,3436.340087890625,3452.1298828125,0],["2013-06-18",3456.2900390625,3488.31005859375,3456.090087890625,3482.179931640625,0],["2013-06-19",3483.590087890625,3485.449951171875,3443.199951171875,3443.199951171875,0],["2013-06-20",3405.139892578125,3412.93994140625,3355.929931640625,3364.639892578125,0],["2013-06-21",3367.81005859375,3377.300048828125,3326.860107421875,3357.25,0],["2013-06-24",3326.3798828125,3344.659912109375,3294.949951171875,3320.760009765625,0],["2013-06-25",3350.590087890625,3358.31005859375,3327.68994140625,3347.889892578125,0],["2013-06-26",3375.699951171875,3383.699951171875,3365.47998046875,3376.219970703125,0],["2013-06-27",3395.7900390625,3412.7900390625,3395.409912109375,3401.860107421875,0],["2013-06-28",3389.300048828125,3422.199951171875,3382.75,3403.25,0],["2013-07-01",3430.47998046875,3454.429931640625,3430.31005859375,3434.489990234375,0],["2013-07-02",3430.68994140625,3453.2900390625,3415.22998046875,3433.39990234375,0],["2013-07-03",3420.27001953125,3455.419921875,3417.8798828125,3443.669921875,0],["2013-07-05",3468.47998046875,3479.4599609375,3441.780029296875,3479.3798828125,0],["2013-07-08",3493.81005859375,3495.510009765625,3475.389892578125,3484.830078125,0],["2013-07-09",3501.25,3508.81005859375,3484.7900390625,3504.260009765625,0],["2013-07-10",3502.110107421875,3522.989990234375,3502.0,3520.760009765625,0],["2013-07-11",3557.7900390625,3579.2900390625,3552.52001953125,3578.300048828125,0],["2013-07-12",3579.580078125,3600.080078125,3576.570068359375,3600.080078125,0],["2013-07-15",3601.090087890625,3609.590087890625,3591.5400390625,3607.489990234375,0],["2013-07-16",3611.0,3611.35009765625,3589.64990234375,3598.5,0],["2013-07-17",3608.1298828125,3615.7900390625,3600.68994140625,3610.0,0],["2013-07-18",3610.030029296875,3624.5400390625,3607.090087890625,3611.280029296875,0],["2013-07-19",3581.89990234375,3589.050048828125,3578.570068359375,3587.610107421875,0],["2013-07-22",3599.8701171875,3601.919921875,3587.4599609375,3600.389892578125,0],["2013-07-23",3606.699951171875,3606.699951171875,3576.9599609375,3579.27001953125,0],["2013-07-24",3605.260009765625,3606.280029296875,3573.530029296875,3579.60009765625,0],["2013-07-25",3589.4599609375,3606.18994140625,3579.199951171875,3605.18994140625,0],["2013-07-26",3584.85009765625,3613.330078125,3581.260009765625,3613.159912109375,0],["2013-07-29",3604.2900390625,3618.860107421875,3592.800048828125,3599.139892578125,0],["2013-07-30",3612.360107421875,3629.1201171875,3606.330078125,3616.469970703125,0],["2013-07-31",3627.659912109375,3649.35009765625,3624.77001953125,3626.3701171875,0],["2013-08-01",3654.179931640625,3678.5,3653.739990234375,3675.739990234375,0],["2013-08-02",3671.110107421875,3689.590087890625,3663.8798828125,3689.590087890625,0],["2013-08-05",3682.669921875,3694.18994140625,3681.340087890625,3692.949951171875,0],["2013-08-06",3685.389892578125,3690.320068359375,3654.669921875,3665.77001953125,0],["2013-08-07",3658.530029296875,3663.199951171875,3633.590087890625,3654.010009765625,0],["2013-08-08",3672.2099609375,3675.7099609375,3649.639892578125,3669.1201171875,0],["2013-08-09",3664.27001953125,3677.830078125,3649.68994140625,3660.110107421875,0],["2013-08-12",3645.780029296875,3673.510009765625,3645.389892578125,3669.949951171875,0],["2013-08-13",3675.3701171875,3691.06005859375,3648.820068359375,3684.43994140625,0],["2013-08-14",3683.969970703125,3686.550048828125,3668.739990234375,3669.27001953125,0],["2013-08-15",3625.360107421875,3626.77001953125,3600.9599609375,3606.1201171875,0],["2013-08-16",3603.780029296875,3621.4599609375,3598.64990234375,3602.780029296875,0],["2013-08-19",3601.8798828125,3623.47998046875,3589.030029296875,3589.090087890625,0],["2013-08-20",3596.77001953125,3625.260009765625,3593.139892578125,3613.590087890625,0],["2013-08-21",3603.679931640625,3630.22998046875,3589.02001953125,3599.7900390625,0],["2013-08-22",3614.139892578125,3639.2099609375,3613.929931640625,3638.7099609375,0],["2013-08-23",3659.2099609375,3660.659912109375,3643.860107421875,3657.7900390625,0],["2013-08-26",3661.81005859375,3684.219970703125,3652.260009765625,3657.570068359375,0],["2013-08-27",3616.06005859375,3629.949951171875,3573.570068359375,3578.52001953125,0],["2013-08-28",3579.110107421875,3607.360107421875,3578.800048828125,3593.35009765625,0],["2013-08-29",3587.070068359375,3635.840087890625,3587.070068359375,3620.300048828125,0],["2013-08-30",3621.590087890625,3621.780029296875,3581.050048828125,3589.8701171875,0],["2013-09-03",3622.639892578125,3637.06005859375,3593.6201171875,3612.610107421875,0],["2013-09-04",3619.050048828125,3651.780029296875,3612.219970703125,3649.0400390625,0],["2013-09-05",3652.43994140625,3665.010009765625,3651.169921875,3658.780029296875,0],["2013-09-06",3672.820068359375,3677.070068359375,3618.77001953125,3660.010009765625,0],["2013-09-09",3675.1201171875,3708.419921875,3675.1201171875,3706.179931640625,0],["2013-09-10",3724.669921875,3729.3798828125,3716.43994140625,3729.02001953125,0],["2013-09-11",3710.7900390625,3726.590087890625,3704.219970703125,3725.010009765625,0],["2013-09-12",3724.530029296875,3731.840087890625,3713.080078125,3715.969970703125,0],["2013-09-13",3723.27001953125,3724.72998046875,3701.8798828125,3722.179931640625,0],["2013-09-16",3755.0,3756.239990234375,3712.469970703125,3717.85009765625,0],["2013-09-17",3725.31005859375,3747.080078125,3724.260009765625,3745.699951171875,0],["2013-09-18",3751.2900390625,3790.699951171875,3737.68994140625,3783.639892578125,0],["2013-09-19",3794.699951171875,3798.159912109375,3781.590087890625,3789.3798828125,0],["2013-09-20",3796.280029296875,3798.760009765625,3774.110107421875,3774.72998046875,0],["2013-09-23",3786.840087890625,3787.139892578125,3745.5400390625,3765.2900390625,0],["2013-09-24",3771.60009765625,3789.85009765625,3753.0400390625,3768.25,0],["2013-09-25",3772.590087890625,3782.919921875,3754.93994140625,3761.10009765625,0],["2013-09-26",3774.949951171875,3795.719970703125,3772.800048828125,3787.429931640625,0],["2013-09-27",3767.889892578125,3788.35009765625,3762.669921875,3781.590087890625,0],["2013-09-30",3737.60009765625,3780.969970703125,3734.739990234375,3771.47998046875,0],["2013-10-01",3774.179931640625,3817.97998046875,3774.179931640625,3817.97998046875,0],["2013-10-02",3793.110107421875,3819.280029296875,3788.449951171875,3815.02001953125,0],["2013-10-03",3809.89990234375,3816.9599609375,3753.169921875,3774.340087890625,0],["2013-10-04",3774.719970703125,3812.860107421875,3773.39990234375,3807.75,0],["2013-10-07",3776.639892578125,3800.080078125,3769.75,3770.3798828125,0],["2013-10-08",3772.219970703125,3772.489990234375,3694.14990234375,3694.830078125,0],["2013-10-09",3701.6201171875,3702.14990234375,3650.030029296875,3677.780029296875,0],["2013-10-10",3721.580078125,3764.719970703125,3721.110107421875,3760.75,0],["2013-10-11",3753.219970703125,3794.3701171875,3751.3798828125,3791.8701171875,0],["2013-10-14",3767.489990234375,3816.409912109375,3766.280029296875,3815.280029296875,0],["2013-10-15",3810.719970703125,3824.43994140625,3789.679931640625,3794.010009765625,0],["2013-10-16",3815.0,3840.47998046875,3814.14990234375,3839.429931640625,0],["2013-10-17",3822.85009765625,3863.489990234375,3821.429931640625,3863.14990234375,0],["2013-10-18",3893.360107421875,3914.929931640625,3882.06005859375,3914.280029296875,0],["2013-10-21",3922.64990234375,3931.449951171875,3909.909912109375,3920.050048828125,0],["2013-10-22",3935.5400390625,3947.669921875,3904.06005859375,3929.570068359375,0],["2013-10-23",3907.300048828125,3911.639892578125,3887.669921875,3907.070068359375,0],["2013-10-24",3911.610107421875,3932.60009765625,3907.5400390625,3928.9599609375,0],["2013-10-25",3955.97998046875,3961.10009765625,3927.5,3943.360107421875,0],["2013-10-28",3942.56005859375,3947.580078125,3927.090087890625,3940.1298828125,0],["2013-10-29",3954.340087890625,3957.1201171875,3934.93994140625,3952.340087890625,0],["2013-10-30",3962.39990234375,3966.7099609375,3919.139892578125,3930.6201171875,0],["2013-10-31",3924.340087890625,3945.0400390625,3909.260009765625,3919.7099609375,0],["2013-11-01",3932.449951171875,3938.47998046875,3904.199951171875,3922.0400390625,0],["2013-11-04",3932.60009765625,3937.5,3919.4599609375,3936.590087890625,0],["2013-11-05",3925.06005859375,3947.27001953125,3909.6298828125,3939.860107421875,0],["2013-11-06",3952.179931640625,3955.969970703125,3920.909912109375,3931.949951171875,0],["2013-11-07",3935.81005859375,3938.330078125,3855.070068359375,3857.330078125,0],["2013-11-08",3871.239990234375,3919.22998046875,3869.1201171875,3919.22998046875,0],["2013-11-11",3913.639892578125,3925.340087890625,3904.719970703125,3919.7900390625,0],["2013-11-12",3907.820068359375,3922.27001953125,3902.669921875,3919.919921875,0],["2013-11-13",3899.3798828125,3965.580078125,3899.31005859375,3965.580078125,0],["2013-11-14",3956.469970703125,3975.889892578125,3949.010009765625,3972.739990234375,0],["2013-11-15",3978.27001953125,3985.969970703125,3969.219970703125,3985.969970703125,0],["2013-11-18",3990.06005859375,3994.969970703125,3942.85009765625,3949.070068359375,0],["2013-11-19",3945.97998046875,3960.43994140625,3923.469970703125,3931.550048828125,0],["2013-11-20",3940.97998046875,3952.080078125,3911.610107421875,3921.27001953125,0],["2013-11-21",3938.110107421875,3970.909912109375,3936.820068359375,3969.159912109375,0],["2013-11-22",3977.31005859375,3991.659912109375,3973.0,3991.64990234375,0],["2013-11-25",4004.3701171875,4007.090087890625,3987.159912109375,3994.570068359375,0],["2013-11-26",3996.699951171875,4026.989990234375,3989.489990234375,4017.75,0],["2013-11-27",4026.919921875,4045.81005859375,4023.64990234375,4044.75,0],["2013-11-29",4057.159912109375,4069.699951171875,4055.449951171875,4059.889892578125,0],["2013-12-02",4065.659912109375,4068.489990234375,4040.8798828125,4045.260009765625,0],["2013-12-03",4038.989990234375,4050.080078125,4022.1201171875,4037.199951171875,0],["2013-12-04",4020.330078125,4051.739990234375,4004.760009765625,4038.0,0],["2013-12-05",4037.989990234375,4043.7099609375,4025.260009765625,4033.169921875,0],["2013-12-06",4069.860107421875,4069.860107421875,4042.35009765625,4062.52001953125,0],["2013-12-09",4073.75,4081.780029296875,4063.5,4068.75,0],["2013-12-10",4061.169921875,4074.010009765625,4056.489990234375,4060.489990234375,0],["2013-12-11",4061.669921875,4065.080078125,3998.919921875,4003.81005859375,0],["2013-12-12",4004.75,4013.5400390625,3993.570068359375,3998.39990234375,0],["2013-12-13",4015.530029296875,4017.449951171875,3992.2900390625,4000.97998046875,0],["2013-12-16",4019.3701171875,4043.0,4019.139892578125,4029.52001953125,0],["2013-12-17",4028.8798828125,4034.68994140625,4011.580078125,4023.679931640625,0],["2013-12-18",4024.669921875,4070.3798828125,3979.590087890625,4070.06005859375,0],["2013-12-19",4059.340087890625,4063.699951171875,4045.409912109375,4058.139892578125,0],["2013-12-20",4064.889892578125,4111.93017578125,4064.72998046875,4104.740234375,0],["2013-12-23",4136.14990234375,4149.31005859375,4127.72021484375,4148.89990234375,0],["2013-12-24",4150.64013671875,4155.6201171875,4147.14990234375,4155.419921875,0],["2013-12-26",4164.2099609375,4169.97021484375,4158.58984375,4167.18017578125,0],["2013-12-27",4173.35986328125,4175.35986328125,4153.64013671875,4156.58984375,0],["2013-12-30",4153.580078125,4158.72998046875,4142.18017578125,4154.2001953125,0],["2013-12-31",4161.509765625,4177.72998046875,4160.77001953125,4176.58984375,0],["2014-01-02",4160.02978515625,4160.9599609375,4131.7900390625,4143.06982421875,0],["2014-01-03",4148.56005859375,4152.9599609375,4124.9599609375,4131.91015625,0],["2014-01-06",4137.02978515625,4139.77978515625,4103.75,4113.68017578125,0],["2014-01-07",4128.56982421875,4158.18017578125,4126.47998046875,4153.18017578125,0],["2014-01-08",4154.27978515625,4171.75,4145.0,4165.60986328125,0],["2014-01-09",4179.0400390625,4182.740234375,4142.7001953125,4156.18994140625,0],["2014-01-10",4168.93994140625,4174.68017578125,4142.2099609375,4174.669921875,0],["2014-01-13",4167.41015625,4179.47021484375,4097.990234375,4113.2998046875,0],["2014-01-14",4129.60009765625,4183.83984375,4125.81005859375,4183.02001953125,0],["2014-01-15",4196.52978515625,4218.7900390625,4195.97998046875,4214.8798828125,0],["2014-01-16",4209.58984375,4219.27978515625,4204.16015625,4218.68994140625,0],["2014-01-17",4207.81982421875,4217.240234375,4187.31005859375,4197.580078125,0],["2014-01-21",4222.97998046875,4227.93017578125,4193.169921875,4225.759765625,0],["2014-01-22",4234.580078125,4246.5498046875,4225.52001953125,4243.0,0],["2014-01-23",4224.35986328125,4224.43994140625,4192.27978515625,4218.8798828125,0],["2014-01-24",4194.97021484375,4197.93017578125,4128.169921875,4128.169921875,0],["2014-01-27",4132.22021484375,4136.4599609375,4052.6298828125,4083.610107421875,0],["2014-01-28",4067.860107421875,4099.81005859375,4067.68994140625,4097.9599609375,0],["2014-01-29",4060.610107421875,4091.27001953125,4044.760009765625,4051.429931640625,0],["2014-01-30",4098.81005859375,4135.83984375,4094.169921875,4123.1298828125,0],["2014-01-31",4068.6298828125,4124.919921875,4067.610107421875,4103.8798828125,0],["2014-02-03",4105.06005859375,4113.5498046875,3989.949951171875,3996.9599609375,0],["2014-02-04",4019.43994140625,4044.199951171875,4004.580078125,4031.52001953125,0],["2014-02-05",4015.5,4026.280029296875,3968.18994140625,4011.550048828125,0],["2014-02-06",4022.659912109375,4064.06005859375,4022.169921875,4057.1201171875,0],["2014-02-07",4081.820068359375,4126.509765625,4069.929931640625,4125.85986328125,0],["2014-02-10",4125.1201171875,4148.2998046875,4122.60986328125,4148.169921875,0],["2014-02-11",4154.66015625,4198.509765625,4153.10009765625,4191.0498046875,0],["2014-02-12",4196.85009765625,4212.60986328125,4190.39013671875,4201.2900390625,0],["2014-02-13",4171.580078125,4240.669921875,4170.47021484375,4240.669921875,0],["2014-02-14",4237.0,4250.91015625,4225.75,4244.02001953125,0],["2014-02-18",4253.7099609375,4277.330078125,4243.56005859375,4272.77978515625,0],["2014-02-19",4260.740234375,4274.2900390625,4232.3798828125,4237.9501953125,0],["2014-02-20",4241.4599609375,4272.33984375,4226.75,4267.5498046875,0],["2014-02-21",4282.169921875,4284.85009765625,4261.6298828125,4263.41015625,0],["2014-02-24",4273.31982421875,4311.1298828125,4272.10986328125,4292.97021484375,0],["2014-02-25",4298.47998046875,4307.509765625,4275.7998046875,4287.58984375,0],["2014-02-26",4300.4501953125,4316.81982421875,4278.5400390625,4292.06005859375,0],["2014-02-27",4291.47021484375,4322.4599609375,4284.77978515625,4318.93017578125,0],["2014-02-28",4323.52001953125,4342.58984375,4275.60986328125,4308.1201171875,0],["2014-03-03",4261.419921875,4284.14990234375,4239.64990234375,4277.2998046875,0],["2014-03-04",4327.85009765625,4357.2099609375,4327.5400390625,4351.97021484375,0],["2014-03-05",4352.759765625,4362.5,4344.14990234375,4357.97021484375,0],["2014-03-06",4368.81005859375,4371.7099609375,4341.0,4352.1298828125,0],["2014-03-07",4370.97998046875,4371.39013671875,4319.14990234375,4336.22021484375,0],["2014-03-10",4332.6201171875,4339.93017578125,4307.83984375,4334.4501953125,0],["2014-03-11",4342.93017578125,4354.43017578125,4295.47021484375,4307.18994140625,0],["2014-03-12",4288.60009765625,4323.330078125,4270.22021484375,4323.330078125,0],["2014-03-13",4338.259765625,4339.89990234375,4242.9501953125,4260.419921875,0],["2014-03-14",4250.4501953125,4272.33984375,4241.93994140625,4245.39990234375,0],["2014-03-17",4274.22021484375,4301.27978515625,4273.009765625,4279.9501953125,0],["2014-03-18",4286.22021484375,4334.66015625,4284.10986328125,4333.31005859375,0],["2014-03-19",4331.4599609375,4334.2998046875,4283.5400390625,4307.60009765625,0],["2014-03-20",4297.990234375,4329.60986328125,4287.41015625,4319.2900390625,0],["2014-03-21",4339.89990234375,4344.39013671875,4268.33984375,4276.7900390625,0],["2014-03-24",4289.490234375,4289.490234375,4190.60986328125,4226.39013671875,0],["2014-03-25",4252.64990234375,4274.31982421875,4203.64013671875,4234.27001953125,0],["2014-03-26",4254.97998046875,4263.06982421875,4173.580078125,4173.580078125,0],["2014-03-27",4169.35009765625,4186.1298828125,4131.81005859375,4151.22998046875,0],["2014-03-28",4163.18017578125,4203.490234375,4144.68994140625,4155.759765625,0],["2014-03-31",4185.6298828125,4212.97021484375,4180.5400390625,4198.990234375,0],["2014-04-01",4219.8701171875,4268.2001953125,4218.77001953125,4268.0400390625,0],["2014-04-02",4281.60986328125,4286.08984375,4258.85986328125,4276.4599609375,0],["2014-04-03",4282.18017578125,4284.68994140625,4216.56982421875,4237.740234375,0],["2014-04-04",4263.93994140625,4267.06005859375,4118.7099609375,4127.72998046875,0],["2014-04-07",4110.919921875,4133.68017578125,4052.139892578125,4079.75,0],["2014-04-08",4085.179931640625,4120.240234375,4066.110107421875,4112.990234375,0],["2014-04-09",4129.6298828125,4185.18994140625,4121.169921875,4183.89990234375,0],["2014-04-10",4181.2099609375,4182.60986328125,4042.760009765625,4054.110107421875,0],["2014-04-11",4015.070068359375,4067.219970703125,3991.639892578125,3999.72998046875,0],["2014-04-14",4038.06005859375,4050.7900390625,3986.5,4022.68994140625,0],["2014-04-15",4032.6298828125,4054.800048828125,3946.030029296875,4034.159912109375,0],["2014-04-16",4066.820068359375,4086.280029296875,4038.81005859375,4086.22998046875,0],["2014-04-17",4080.300048828125,4110.4599609375,4064.699951171875,4095.52001953125,0],["2014-04-21",4105.3701171875,4121.5498046875,4081.909912109375,4121.5498046875,0],["2014-04-22",4132.06005859375,4170.72021484375,4131.60986328125,4161.4599609375,0],["2014-04-23",4160.89990234375,4161.43994140625,4125.41015625,4126.97021484375,0],["2014-04-24",4174.60986328125,4177.16015625,4107.52001953125,4148.33984375,0],["2014-04-25",4125.16015625,4126.97998046875,4068.10009765625,4075.56005859375,0],["2014-04-28",4091.81005859375,4111.58984375,4014.169921875,4074.39990234375,0],["2014-04-29",4089.510009765625,4111.4501953125,4070.25,4103.5400390625,0],["2014-04-30",4085.18994140625,4116.14013671875,4070.6298828125,4114.56005859375,0],["2014-05-01",4121.25,4149.56005859375,4105.60986328125,4127.4501953125,0],["2014-05-02",4138.6298828125,4145.06005859375,4115.89013671875,4123.89990234375,0],["2014-05-05",4099.25,4138.33984375,4086.35009765625,4138.06005859375,0],["2014-05-06",4128.22021484375,4132.4599609375,4080.760009765625,4080.760009765625,0],["2014-05-07",4085.489990234375,4091.030029296875,4021.050048828125,4067.669921875,0],["2014-05-08",4053.280029296875,4109.2001953125,4039.909912109375,4051.5,0],["2014-05-09",4043.43994140625,4071.8701171875,4025.239990234375,4071.8701171875,0],["2014-05-12",4092.840087890625,4146.5400390625,4092.090087890625,4143.85986328125,0],["2014-05-13",4144.89990234375,4155.1298828125,4128.009765625,4130.169921875,0],["2014-05-14",4122.080078125,4132.330078125,4093.830078125,4100.6298828125,0],["2014-05-15",4096.52978515625,4098.25,4035.9599609375,4069.2900390625,0],["2014-05-16",4070.35009765625,4091.159912109375,4044.27001953125,4090.590087890625,0],["2014-05-19",4080.330078125,4128.47021484375,4075.699951171875,4125.81005859375,0],["2014-05-20",4121.10986328125,4124.85986328125,4080.610107421875,4096.89013671875,0],["2014-05-21",4105.9599609375,4133.60986328125,4103.60986328125,4131.5400390625,0],["2014-05-22",4136.08984375,4164.85009765625,4131.47021484375,4154.33984375,0],["2014-05-23",4159.77978515625,4186.580078125,4148.2998046875,4185.81005859375,0],["2014-05-27",4206.43994140625,4237.06982421875,4204.72021484375,4237.06982421875,0],["2014-05-28",4234.9599609375,4238.169921875,4216.89013671875,4225.080078125,0],["2014-05-29",4238.0400390625,4247.9501953125,4228.9599609375,4247.9501953125,0],["2014-05-30",4251.490234375,4252.080078125,4221.9501953125,4242.6201171875,0],["2014-06-02",4247.9599609375,4247.9599609375,4207.60986328125,4237.2001953125,0],["2014-06-03",4222.0400390625,4240.35009765625,4215.7998046875,4234.080078125,0],["2014-06-04",4222.2099609375,4256.18994140625,4216.22998046875,4251.64013671875,0],["2014-06-05",4259.1201171875,4299.5,4241.68017578125,4296.22998046875,0],["2014-06-06",4312.759765625,4322.509765625,4305.740234375,4321.39990234375,0],["2014-06-09",4324.35009765625,4346.740234375,4320.27978515625,4336.240234375,0],["2014-06-10",4329.2001953125,4338.8701171875,4319.93017578125,4338.0,0],["2014-06-11",4322.919921875,4338.2099609375,4315.490234375,4331.93017578125,0],["2014-06-12",4323.10986328125,4328.35009765625,4284.52978515625,4297.6298828125,0],["2014-06-13",4315.31005859375,4317.669921875,4288.41015625,4310.64990234375,0],["2014-06-16",4303.93017578125,4326.89013671875,4296.259765625,4321.10009765625,0],["2014-06-17",4316.009765625,4346.1201171875,4311.14990234375,4337.22998046875,0],["2014-06-18",4341.18017578125,4365.10009765625,4320.5400390625,4362.83984375,0],["2014-06-19",4370.14013671875,4372.18017578125,4339.60986328125,4359.330078125,0],["2014-06-20",4365.3701171875,4368.7998046875,4354.02978515625,4368.0400390625,0],["2014-06-23",4368.9599609375,4371.81005859375,4358.68017578125,4368.68017578125,0],["2014-06-24",4367.89990234375,4399.8701171875,4342.89990234375,4350.35009765625,0],["2014-06-25",4341.81982421875,4383.5498046875,4339.41015625,4379.759765625,0],["2014-06-26",4379.43994140625,4379.7998046875,4347.4501953125,4379.0498046875,0],["2014-06-27",4371.7998046875,4398.85009765625,4371.60009765625,4397.93017578125,0],["2014-06-30",4398.3701171875,4417.4599609375,4396.58984375,4408.18017578125,0],["2014-07-01",4424.7099609375,4471.60009765625,4424.43017578125,4458.64990234375,0],["2014-07-02",4457.85986328125,4466.919921875,4450.8701171875,4457.72998046875,0],["2014-07-03",4472.89013671875,4485.93017578125,4463.85009765625,4485.93017578125,0],["2014-07-07",4477.740234375,4478.02001953125,4447.60009765625,4451.52978515625,0],["2014-07-08",4442.8701171875,4443.56005859375,4372.0400390625,4391.4599609375,0],["2014-07-09",4403.02978515625,4421.93017578125,4388.009765625,4419.02978515625,0],["2014-07-10",4352.0400390625,4415.85009765625,4351.0400390625,4396.2001953125,0],["2014-07-11",4401.0498046875,4417.16015625,4389.2900390625,4415.490234375,0],["2014-07-14",4441.39013671875,4451.60009765625,4432.9501953125,4440.419921875,0],["2014-07-15",4444.91015625,4451.93017578125,4389.7001953125,4416.39013671875,0],["2014-07-16",4446.169921875,4448.8701171875,4419.7099609375,4425.97021484375,0],["2014-07-17",4411.52001953125,4425.3798828125,4352.22998046875,4363.4501953125,0],["2014-07-18",4379.93994140625,4434.43994140625,4378.22021484375,4432.14990234375,0],["2014-07-21",4421.2001953125,4432.419921875,4404.509765625,4424.7001953125,0],["2014-07-22",4444.93994140625,4464.1298828125,4443.35009765625,4456.02001953125,0],["2014-07-23",4468.16015625,4480.72998046875,4457.9501953125,4473.7001953125,0],["2014-07-24",4481.60986328125,4485.5,4465.93994140625,4472.10986328125,0],["2014-07-25",4448.06005859375,4457.9501953125,4430.43017578125,4449.56005859375,0],["2014-07-28",4451.1201171875,4455.39013671875,4413.919921875,4444.91015625,0],["2014-07-29",4456.06982421875,4470.97021484375,4441.02978515625,4442.7001953125,0],["2014-07-30",4468.43994140625,4476.06005859375,4444.509765625,4462.89990234375,0],["2014-07-31",4421.2900390625,4430.7998046875,4367.14990234375,4369.77001953125,0],["2014-08-01",4363.39013671875,4385.0498046875,4324.02001953125,4352.64013671875,0],["2014-08-04",4365.6201171875,4395.3798828125,4343.02978515625,4383.89013671875,0],["2014-08-05",4364.58984375,4383.02001953125,4333.580078125,4352.83984375,0],["2014-08-06",4326.27978515625,4378.990234375,4325.0400390625,4355.0498046875,0],["2014-08-07",4373.25,4379.7001953125,4321.89013671875,4334.97021484375,0],["2014-08-08",4340.8798828125,4373.1201171875,4327.8701171875,4370.89990234375,0],["2014-08-11",4387.3798828125,4415.77978515625,4384.14990234375,4401.330078125,0],["2014-08-12",4394.68994140625,4407.080078125,4371.83984375,4389.25,0],["2014-08-13",4407.8701171875,4434.31005859375,4403.64013671875,4434.1298828125,0],["2014-08-14",4438.1298828125,4453.0,4433.93994140625,4453.0,0],["2014-08-15",4479.64013671875,4482.47021484375,4427.1298828125,4464.93017578125,0],["2014-08-18",4490.52978515625,4509.16015625,4486.43994140625,4508.31005859375,0],["2014-08-19",4514.259765625,4528.91015625,4513.919921875,4527.509765625,0],["2014-08-20",4517.75,4533.009765625,4515.72998046875,4526.47998046875,0],["2014-08-21",4526.72021484375,4534.0,4513.81005859375,4532.10009765625,0],["2014-08-22",4534.8701171875,4547.240234375,4521.77001953125,4538.5498046875,0],["2014-08-25",4563.72021484375,4571.14013671875,4547.77978515625,4557.35009765625,0],["2014-08-26",4563.81005859375,4575.58984375,4556.77978515625,4570.64013671875,0],["2014-08-27",4574.35009765625,4575.81005859375,4561.83984375,4569.6201171875,0],["2014-08-28",4552.5498046875,4565.9599609375,4546.6201171875,4557.7001953125,0],["2014-08-29",4571.759765625,4580.27001953125,4553.77978515625,4580.27001953125,0],["2014-09-02",4592.419921875,4598.64013671875,4576.81005859375,4598.18994140625,0],["2014-09-03",4610.14013671875,4610.14013671875,4565.3798828125,4572.56005859375,0],["2014-09-04",4581.52001953125,4603.14990234375,4553.31005859375,4562.2900390625,0],["2014-09-05",4560.6298828125,4583.0,4542.740234375,4582.89990234375,0],["2014-09-08",4579.06005859375,4600.39990234375,4570.22998046875,4592.2900390625,0],["2014-09-09",4588.830078125,4599.02978515625,4544.43994140625,4552.2900390625,0],["2014-09-10",4554.14990234375,4587.10009765625,4544.83984375,4586.52001953125,0],["2014-09-11",4567.64013671875,4591.81005859375,4559.75,4591.81005859375,0],["2014-09-12",4588.77001953125,4590.080078125,4555.68017578125,4567.60009765625,0],["2014-09-15",4567.4501953125,4567.47021484375,4506.72998046875,4518.89990234375,0],["2014-09-16",4502.10986328125,4558.240234375,4499.8701171875,4552.759765625,0],["2014-09-17",4553.9599609375,4582.39990234375,4539.35986328125,4562.18994140625,0],["2014-09-18",4575.740234375,4593.97998046875,4572.6201171875,4593.43017578125,0],["2014-09-19",4606.1298828125,4610.56982421875,4563.43994140625,4579.7900390625,0],["2014-09-22",4568.4501953125,4568.8701171875,4513.1201171875,4527.68994140625,0],["2014-09-23",4511.31982421875,4536.02978515625,4508.419921875,4508.68994140625,0],["2014-09-24",4514.919921875,4557.27001953125,4500.1298828125,4555.22021484375,0],["2014-09-25",4540.81982421875,4546.93017578125,4466.64013671875,4466.75,0],["2014-09-26",4476.47998046875,4515.75,4475.47998046875,4512.18994140625,0],["2014-09-29",4465.83984375,4515.240234375,4464.43994140625,4505.85009765625,0],["2014-09-30",4512.64013671875,4522.06005859375,4483.91015625,4493.39013671875,0],["2014-10-01",4486.64990234375,4486.7900390625,4409.2998046875,4422.08984375,0],["2014-10-02",4421.25,4441.9501953125,4367.740234375,4430.2001953125,0],["2014-10-03",4456.81005859375,4488.06982421875,4445.72021484375,4475.6201171875,0],["2014-10-06",4492.39990234375,4496.259765625,4444.10009765625,4454.7998046875,0],["2014-10-07",4433.91015625,4441.759765625,4385.14990234375,4385.2001953125,0],["2014-10-08",4385.7001953125,4473.72998046875,4355.33984375,4468.58984375,0],["2014-10-09",4458.2900390625,4464.1298828125,4377.27978515625,4378.33984375,0],["2014-10-10",4354.6298828125,4380.509765625,4276.240234375,4276.240234375,0],["2014-10-13",4274.91015625,4303.81982421875,4212.8701171875,4213.66015625,0],["2014-10-14",4246.22998046875,4281.33984375,4212.81982421875,4227.169921875,0],["2014-10-15",4154.10009765625,4231.5400390625,4116.60009765625,4215.31982421875,0],["2014-10-16",4133.25,4246.009765625,4131.64990234375,4217.39013671875,0],["2014-10-17",4275.08984375,4296.10986328125,4241.669921875,4258.43994140625,0],["2014-10-20",4254.16015625,4316.8701171875,4248.22021484375,4316.06982421875,0],["2014-10-21",4359.169921875,4419.47998046875,4356.10009765625,4419.47998046875,0],["2014-10-22",4429.16015625,4435.85986328125,4381.27978515625,4382.85009765625,0],["2014-10-23",4427.43994140625,4475.5498046875,4421.56005859375,4452.7900390625,0],["2014-10-24",4459.4599609375,4486.259765625,4445.85009765625,4483.72021484375,0],["2014-10-27",4469.02001953125,4489.60009765625,4450.2900390625,4485.93017578125,0],["2014-10-28",4505.72998046875,4564.2900390625,4505.10986328125,4564.2900390625,0],["2014-10-29",4551.3701171875,4564.43994140625,4517.02001953125,4549.22998046875,0],["2014-10-30",4532.10009765625,4575.5,4521.7900390625,4566.14013671875,0],["2014-10-31",4639.4501953125,4641.509765625,4616.580078125,4630.740234375,0],["2014-11-03",4633.7099609375,4654.18994140625,4627.419921875,4638.91015625,0],["2014-11-04",4623.77001953125,4635.9501953125,4594.919921875,4623.64013671875,0],["2014-11-05",4649.47021484375,4650.39013671875,4607.72998046875,4620.72021484375,0],["2014-11-06",4616.77978515625,4639.169921875,4604.759765625,4638.47021484375,0],["2014-11-07",4636.89013671875,4638.7998046875,4606.81005859375,4632.52978515625,0],["2014-11-10",4635.10009765625,4653.3798828125,4626.490234375,4651.6201171875,0],["2014-11-11",4649.18994140625,4661.22998046875,4640.240234375,4660.56005859375,0],["2014-11-12",4644.6298828125,4678.580078125,4643.77978515625,4675.14013671875,0],["2014-11-13",4681.56005859375,4703.10009765625,4664.27001953125,4680.14013671875,0],["2014-11-14",4679.85009765625,4688.740234375,4664.31005859375,4688.5400390625,0],["2014-11-17",4678.43994140625,4689.52978515625,4655.2001953125,4671.0,0],["2014-11-18",4674.83984375,4709.830078125,4674.2998046875,4702.43994140625,0],["2014-11-19",4694.77978515625,4696.2001953125,4655.72021484375,4675.7099609375,0],["2014-11-20",4655.2001953125,4702.97021484375,4653.330078125,4701.8701171875,0],["2014-11-21",4751.009765625,4751.60009765625,4700.72998046875,4712.97021484375,0],["2014-11-24",4725.169921875,4755.02001953125,4723.6201171875,4754.89013671875,0],["2014-11-25",4762.39013671875,4774.52001953125,4749.919921875,4758.25,0],["2014-11-26",4760.22998046875,4788.0,4757.47998046875,4787.31982421875,0],["2014-11-28",4797.10009765625,4810.85986328125,4786.72021484375,4791.6298828125,0],["2014-12-01",4777.72998046875,4782.06982421875,4724.6201171875,4727.35009765625,0],["2014-12-02",4732.97021484375,4761.6298828125,4729.759765625,4755.81005859375,0],["2014-12-03",4761.31005859375,4781.3701171875,4745.14013671875,4774.47021484375,0],["2014-12-04",4772.0,4785.41015625,4753.7099609375,4769.43994140625,0],["2014-12-05",4776.580078125,4788.97998046875,4769.64013671875,4780.759765625,0],["2014-12-08",4769.759765625,4793.240234375,4722.91015625,4740.68994140625,0],["2014-12-09",4685.2001953125,4768.41015625,4674.3798828125,4766.47021484375,0],["2014-12-10",4754.419921875,4766.64013671875,4679.25,4684.02001953125,0],["2014-12-11",4704.64990234375,4759.8798828125,4699.43017578125,4708.16015625,0],["2014-12-12",4665.35009765625,4707.919921875,4653.60009765625,4653.60009765625,0],["2014-12-15",4679.669921875,4690.580078125,4592.43017578125,4605.16015625,0],["2014-12-16",4572.7900390625,4645.18994140625,4547.31005859375,4547.830078125,0],["2014-12-17",4556.89990234375,4651.89990234375,4550.7001953125,4644.31005859375,0],["2014-12-18",4712.39013671875,4748.39990234375,4697.08984375,4748.39990234375,0],["2014-12-19",4752.60009765625,4782.1298828125,4738.2900390625,4765.3798828125,0],["2014-12-22",4759.0400390625,4781.93017578125,4757.7998046875,4781.419921875,0],["2014-12-23",4798.02978515625,4798.06005859375,4761.39013671875,4765.419921875,0],["2014-12-24",4770.1201171875,4787.56982421875,4768.669921875,4773.47021484375,0],["2014-12-26",4788.06005859375,4814.9501953125,4787.85009765625,4806.85986328125,0],["2014-12-29",4801.259765625,4813.72021484375,4798.89990234375,4806.91015625,0],["2014-12-30",4793.60986328125,4803.89013671875,4772.8798828125,4777.43994140625,0],["2014-12-31",4790.52978515625,4806.43017578125,4734.10986328125,4736.0498046875,0],["2015-01-02",4760.240234375,4777.009765625,4698.10986328125,4726.81005859375,0],["2015-01-05",4700.33984375,4702.77001953125,4641.4599609375,4652.56982421875,0],["2015-01-06",4666.85009765625,4667.330078125,4567.58984375,4592.740234375,0],["2015-01-07",4626.83984375,4652.72021484375,4613.89990234375,4650.47021484375,0],["2015-01-08",4689.5400390625,4741.3798828125,4688.02001953125,4736.18994140625,0],["2015-01-09",4744.47021484375,4744.7099609375,4681.240234375,4704.06982421875,0],["2015-01-12",4714.06982421875,4715.81005859375,4650.64990234375,4664.7099609375,0],["2015-01-13",4708.740234375,4751.33984375,4624.27978515625,4661.5,0],["2015-01-14",4610.759765625,4655.3701171875,4595.97998046875,4639.31982421875,0],["2015-01-15",4657.4599609375,4663.9599609375,4567.39013671875,4570.81982421875,0],["2015-01-16",4566.3798828125,4635.81982421875,4563.10986328125,4634.3798828125,0],["2015-01-20",4655.83984375,4665.64990234375,4601.10009765625,4654.85009765625,0],["2015-01-21",4641.9501953125,4692.4599609375,4629.58984375,4667.419921875,0],["2015-01-22",4690.93017578125,4752.60009765625,4644.56982421875,4750.39990234375,0],["2015-01-23",4748.18994140625,4771.18017578125,4737.9501953125,4757.8798828125,0],["2015-01-26",4752.35986328125,4774.18017578125,4734.2001953125,4771.759765625,0],["2015-01-27",4698.22998046875,4721.8701171875,4659.830078125,4681.5,0],["2015-01-28",4740.68994140625,4742.06005859375,4637.47998046875,4637.990234375,0],["2015-01-29",4635.72998046875,4688.41015625,4601.759765625,4683.41015625,0],["2015-01-30",4671.2099609375,4703.81005859375,4631.10009765625,4635.240234375,0],["2015-02-02",4650.60009765625,4676.68994140625,4580.4599609375,4676.68994140625,0],["2015-02-03",4693.25,4727.740234375,4670.81982421875,4727.740234375,0],["2015-02-04",4699.81005859375,4744.330078125,4697.7900390625,4716.7001953125,0],["2015-02-05",4729.64990234375,4767.3798828125,4722.7998046875,4765.10009765625,0],["2015-02-06",4768.83984375,4787.18017578125,4731.22021484375,4744.39990234375,0],["2015-02-09",4723.72998046875,4749.47021484375,4719.60986328125,4726.009765625,0],["2015-02-10",4754.6298828125,4793.27001953125,4737.1201171875,4787.64013671875,0],["2015-02-11",4788.3701171875,4810.35986328125,4780.1298828125,4801.18017578125,0],["2015-02-12",4828.080078125,4857.60986328125,4823.56982421875,4857.60986328125,0],["2015-02-13",4869.72998046875,4893.83984375,4860.1201171875,4893.83984375,0],["2015-02-17",4889.990234375,4901.89013671875,4880.64013671875,4899.27001953125,0],["2015-02-18",4890.83984375,4907.5,4885.60009765625,4906.35986328125,0],["2015-02-19",4901.509765625,4929.52978515625,4900.6298828125,4924.7001953125,0],["2015-02-20",4919.77978515625,4957.02001953125,4905.58984375,4955.97021484375,0],["2015-02-23",4953.10009765625,4960.97021484375,4939.56005859375,4960.97021484375,0],["2015-02-24",4956.2099609375,4971.18017578125,4945.14013671875,4968.1201171875,0],["2015-02-25",4960.35986328125,4984.240234375,4956.0,4967.14013671875,0],["2015-02-26",4969.27001953125,4989.10986328125,4955.509765625,4987.89013671875,0],["2015-02-27",4985.02978515625,4989.25,4960.8701171875,4963.52978515625,0],["2015-03-02",4973.43017578125,5008.56982421875,4972.009765625,5008.10009765625,0],["2015-03-03",4990.7001953125,4996.66015625,4956.06982421875,4979.89990234375,0],["2015-03-04",4961.240234375,4973.31982421875,4938.89990234375,4967.14013671875,0],["2015-03-05",4979.9501953125,4993.52001953125,4963.10009765625,4982.81005859375,0],["2015-03-06",4967.240234375,4982.93017578125,4918.6298828125,4927.3701171875,0],["2015-03-09",4936.080078125,4950.47021484375,4920.81982421875,4942.43994140625,0],["2015-03-10",4899.509765625,4903.43994140625,4859.7900390625,4859.7900390625,0],["2015-03-11",4866.93994140625,4876.08984375,4846.7900390625,4849.93994140625,0],["2015-03-12",4853.97998046875,4895.7998046875,4853.2001953125,4893.2900390625,0],["2015-03-13",4885.5400390625,4904.47021484375,4842.7998046875,4871.759765625,0],["2015-03-16",4897.27001953125,4929.93994140625,4889.08984375,4929.509765625,0],["2015-03-17",4912.64990234375,4944.91015625,4907.02001953125,4937.43017578125,0],["2015-03-18",4926.830078125,5001.56982421875,4907.72021484375,4982.830078125,0],["2015-03-19",4982.02001953125,5000.02001953125,4979.93994140625,4992.3798828125,0],["2015-03-20",5033.47021484375,5042.14013671875,5020.06982421875,5026.419921875,0],["2015-03-23",5020.60009765625,5031.39013671875,5010.97021484375,5010.97021484375,0],["2015-03-24",5010.10009765625,5032.47998046875,4994.56005859375,4994.72998046875,0],["2015-03-25",5002.830078125,5006.759765625,4876.52001953125,4876.52001953125,0],["2015-03-26",4835.7099609375,4889.2099609375,4825.93017578125,4863.35986328125,0],["2015-03-27",4863.740234375,4899.259765625,4859.66015625,4891.22021484375,0],["2015-03-30",4921.77978515625,4948.4599609375,4921.1201171875,4947.43994140625,0],["2015-03-31",4925.91015625,4940.8701171875,4899.31005859375,4900.8798828125,0],["2015-04-01",4894.35986328125,4899.3798828125,4844.39013671875,4880.22998046875,0],["2015-04-02",4885.41015625,4901.330078125,4872.9599609375,4886.93994140625,0],["2015-04-06",4855.93994140625,4929.6201171875,4852.91015625,4917.31982421875,0],["2015-04-07",4917.5,4948.8798828125,4909.77001953125,4910.22998046875,0],["2015-04-08",4914.14990234375,4956.72021484375,4914.14990234375,4950.81982421875,0],["2015-04-09",4950.83984375,4975.93017578125,4928.10986328125,4974.56005859375,0],["2015-04-10",4977.02978515625,4996.080078125,4970.02001953125,4995.97998046875,0],["2015-04-13",5001.5498046875,5024.25,4985.9599609375,4988.25,0],["2015-04-14",4988.81982421875,4996.81982421875,4952.009765625,4977.2900390625,0],["2015-04-15",4992.6201171875,5021.18994140625,4989.240234375,5011.02001953125,0],["2015-04-16",4999.35986328125,5016.0,4996.0,5007.7900390625,0],["2015-04-17",4966.10986328125,4974.08984375,4912.330078125,4931.81005859375,0],["2015-04-20",4958.06982421875,5000.2001953125,4952.68017578125,4994.60009765625,0],["2015-04-21",5023.9599609375,5028.22021484375,5009.509765625,5014.10009765625,0],["2015-04-22",5026.56982421875,5040.64990234375,4992.6201171875,5035.169921875,0],["2015-04-23",5020.22021484375,5073.08984375,5019.2900390625,5056.06005859375,0],["2015-04-24",5096.33984375,5100.3701171875,5081.2099609375,5092.080078125,0],["2015-04-27",5104.35986328125,5119.830078125,5053.5400390625,5060.25,0],["2015-04-28",5063.259765625,5075.2998046875,5006.27978515625,5055.419921875,0],["2015-04-29",5028.4501953125,5053.83984375,4999.830078125,5023.64013671875,0],["2015-04-30",4996.990234375,5015.9599609375,4921.5498046875,4941.419921875,0],["2015-05-01",4966.31982421875,5005.39013671875,4962.740234375,5005.39013671875,0],["2015-05-04",5018.35009765625,5043.6201171875,5013.02001953125,5016.93017578125,0],["2015-05-05",5000.2001953125,5008.27001953125,4934.33984375,4939.330078125,0],["2015-05-06",4956.7001953125,4965.10009765625,4888.169921875,4919.64013671875,0],["2015-05-07",4917.75,4957.1201171875,4914.52978515625,4945.5400390625,0],["2015-05-08",4991.6298828125,5014.330078125,4989.259765625,5003.5498046875,0],["2015-05-11",5003.259765625,5017.3798828125,4992.02001953125,4993.56982421875,0],["2015-05-12",4966.43994140625,4995.5,4931.60009765625,4976.18994140625,0],["2015-05-13",4991.419921875,5012.97021484375,4977.490234375,4981.68994140625,0],["2015-05-14",5016.68017578125,5051.72021484375,4999.64990234375,5050.7998046875,0],["2015-05-15",5059.14990234375,5062.64990234375,5034.83984375,5048.2900390625,0],["2015-05-18",5040.919921875,5084.5,5037.5400390625,5078.43994140625,0],["2015-05-19",5080.43994140625,5087.35009765625,5062.7998046875,5070.02978515625,0],["2015-05-20",5072.43994140625,5097.52001953125,5050.2099609375,5071.740234375,0],["2015-05-21",5065.93994140625,5098.22998046875,5062.509765625,5090.7900390625,0],["2015-05-22",5085.39013671875,5103.83984375,5085.18994140625,5089.35986328125,0],["2015-05-26",5076.91015625,5081.169921875,5016.740234375,5032.75,0],["2015-05-27",5047.85986328125,5111.5400390625,5039.3701171875,5106.58984375,0],["2015-05-28",5096.33984375,5106.64990234375,5080.25,5097.97998046875,0],["2015-05-29",5093.10009765625,5099.39990234375,5057.58984375,5070.02978515625,0],["2015-06-01",5094.93994140625,5099.009765625,5045.669921875,5082.93017578125,0],["2015-06-02",5063.47021484375,5100.02001953125,5047.35009765625,5076.52001953125,0],["2015-06-03",5098.47998046875,5114.60009765625,5084.990234375,5099.22998046875,0],["2015-06-04",5078.22021484375,5101.10986328125,5046.2900390625,5059.1201171875,0],["2015-06-05",5057.0400390625,5074.97998046875,5025.52001953125,5068.4599609375,0],["2015-06-08",5066.64990234375,5069.0,5014.06005859375,5021.6298828125,0],["2015-06-09",5013.1298828125,5027.02001953125,4974.6201171875,5013.8701171875,0],["2015-06-10",5029.41015625,5086.66015625,5024.169921875,5076.68994140625,0],["2015-06-11",5088.259765625,5101.39013671875,5075.0498046875,5082.509765625,0],["2015-06-12",5060.240234375,5067.9599609375,5043.240234375,5051.10009765625,0],["2015-06-15",5011.7900390625,5035.3701171875,4985.93994140625,5029.97021484375,0],["2015-06-16",5023.580078125,5063.06005859375,5022.56005859375,5055.5498046875,0],["2015-06-17",5067.68017578125,5080.10986328125,5042.25,5064.8798828125,0],["2015-06-18",5082.06005859375,5143.31982421875,5082.02978515625,5132.9501953125,0],["2015-06-19",5139.77001953125,5140.169921875,5113.93994140625,5117.0,0],["2015-06-22",5147.8701171875,5162.1298828125,5142.77978515625,5153.97021484375,0],["2015-06-23",5161.68017578125,5163.41015625,5139.330078125,5160.08984375,0],["2015-06-24",5151.3798828125,5164.35986328125,5121.64013671875,5122.41015625,0],["2015-06-25",5139.47998046875,5141.7099609375,5102.16015625,5112.18994140625,0],["2015-06-26",5113.259765625,5121.47021484375,5060.81982421875,5080.509765625,0],["2015-06-29",5021.2099609375,5051.009765625,4956.22998046875,4958.47021484375,0],["2015-06-30",5000.14990234375,5008.759765625,4968.259765625,4986.8701171875,0],["2015-07-01",5029.0498046875,5038.5498046875,4994.4599609375,5013.1201171875,0],["2015-07-02",5024.2998046875,5027.47021484375,4990.740234375,5009.2099609375,0],["2015-07-06",4963.7998046875,5020.7099609375,4960.93017578125,4991.93994140625,0],["2015-07-07",4993.759765625,5001.990234375,4902.2099609375,4997.4599609375,0],["2015-07-08",4953.97998046875,4965.4501953125,4901.509765625,4909.759765625,0],["2015-07-09",4976.14990234375,4982.18994140625,4920.39990234375,4922.39990234375,0],["2015-07-10",4981.240234375,5008.0498046875,4966.509765625,4997.7001953125,0],["2015-07-13",5037.27001953125,5074.81005859375,5036.68017578125,5071.509765625,0],["2015-07-14",5077.1201171875,5116.52001953125,5075.1201171875,5104.89013671875,0],["2015-07-15",5111.10986328125,5125.31982421875,5088.1201171875,5098.93994140625,0],["2015-07-16",5138.18017578125,5163.18017578125,5128.56005859375,5163.18017578125,0],["2015-07-17",5196.10986328125,5210.16015625,5183.22998046875,5210.14013671875,0],["2015-07-20",5223.18017578125,5231.93994140625,5201.490234375,5218.85986328125,0],["2015-07-21",5219.2001953125,5229.0,5196.2998046875,5208.1201171875,0],["2015-07-22",5146.02978515625,5184.740234375,5145.77978515625,5171.77001953125,0],["2015-07-23",5180.330078125,5197.0,5137.64013671875,5146.41015625,0],["2015-07-24",5166.91015625,5167.5400390625,5084.509765625,5088.6298828125,0],["2015-07-27",5055.919921875,5072.8798828125,5032.68994140625,5039.77978515625,0],["2015-07-28",5063.43994140625,5097.68994140625,5025.60986328125,5089.2099609375,0],["2015-07-29",5097.85986328125,5117.83984375,5080.0400390625,5111.72998046875,0],["2015-07-30",5100.2998046875,5135.64990234375,5070.6201171875,5128.77978515625,0],["2015-07-31",5148.18017578125,5155.02001953125,5122.3701171875,5128.27978515625,0],["2015-08-03",5134.33984375,5143.080078125,5082.31982421875,5115.3798828125,0],["2015-08-04",5110.9599609375,5125.89990234375,5092.4599609375,5105.5498046875,0],["2015-08-05",5132.77001953125,5175.259765625,5131.85986328125,5139.93994140625,0],["2015-08-06",5146.6298828125,5149.93017578125,5035.41015625,5056.43994140625,0],["2015-08-07",5043.97021484375,5055.56005859375,5006.14990234375,5043.5400390625,0],["2015-08-10",5081.72021484375,5112.47021484375,5081.10986328125,5101.7998046875,0],["2015-08-11",5069.16015625,5089.330078125,5013.4501953125,5036.7900390625,0],["2015-08-12",4994.52001953125,5055.75,4945.7900390625,5044.39013671875,0],["2015-08-13",5050.93994140625,5071.4599609375,5029.60986328125,5033.56005859375,0],["2015-08-14",5025.919921875,5051.89013671875,5012.60986328125,5048.240234375,0],["2015-08-17",5032.33984375,5092.68994140625,5022.419921875,5091.7001953125,0],["2015-08-18",5082.169921875,5085.14013671875,5054.97021484375,5059.35009765625,0],["2015-08-19",5039.02978515625,5060.93017578125,4992.85009765625,5019.0498046875,0],["2015-08-20",4973.490234375,4986.509765625,4877.490234375,4877.490234375,0],["2015-08-21",4801.0400390625,4856.75,4706.0400390625,4706.0400390625,0],["2015-08-24",4351.60986328125,4694.89990234375,4292.14013671875,4526.25,0],["2015-08-25",4687.27001953125,4689.5400390625,4506.10009765625,4506.490234375,0],["2015-08-26",4633.509765625,4703.97021484375,4530.02978515625,4697.5400390625,0],["2015-08-27",4761.0498046875,4818.7099609375,4721.7900390625,4812.7099609375,0],["2015-08-28",4792.10986328125,4836.77978515625,4788.3798828125,4828.31982421875,0],["2015-08-31",4798.68017578125,4824.60986328125,4763.419921875,4776.509765625,0],["2015-09-01",4673.60986328125,4722.1298828125,4614.91015625,4636.10009765625,0],["2015-09-02",4704.419921875,4749.97998046875,4659.41015625,4749.97998046875,0],["2015-09-03",4763.10009765625,4800.18017578125,4721.91015625,4733.5,0],["2015-09-04",4670.35009765625,4712.669921875,4657.81982421875,4683.919921875,0],["2015-09-08",4769.72021484375,4815.0400390625,4754.89013671875,4811.93017578125,0],["2015-09-09",4856.27001953125,4862.8798828125,4746.72998046875,4756.52978515625,0],["2015-09-10",4749.9599609375,4826.330078125,4746.52001953125,4796.25,0],["2015-09-11",4770.72998046875,4822.33984375,4763.14990234375,4822.33984375,0],["2015-09-14",4831.97998046875,4832.0,4791.080078125,4805.759765625,0],["2015-09-15",4819.31982421875,4872.35009765625,4802.08984375,4860.52001953125,0],["2015-09-16",4860.43017578125,4893.43994140625,4848.14990234375,4889.240234375,0],["2015-09-17",4884.10986328125,4960.8701171875,4880.5,4893.9501953125,0],["2015-09-18",4828.7099609375,4878.7099609375,4819.08984375,4827.22998046875,0],["2015-09-21",4851.97998046875,4881.4599609375,4795.91015625,4828.9501953125,0],["2015-09-22",4762.2900390625,4776.27978515625,4716.91015625,4756.72021484375,0],["2015-09-23",4764.68994140625,4780.64013671875,4735.1298828125,4752.740234375,0],["2015-09-24",4717.89013671875,4746.2099609375,4670.1201171875,4734.47998046875,0],["2015-09-25",4782.41015625,4785.22021484375,4659.47998046875,4686.5,0],["2015-09-28",4665.06005859375,4665.2099609375,4529.41015625,4543.97021484375,0],["2015-09-29",4551.0400390625,4596.06005859375,4487.06005859375,4517.31982421875,0],["2015-09-30",4574.3798828125,4620.16015625,4559.18017578125,4620.16015625,0],["2015-10-01",4624.4599609375,4628.22998046875,4559.2099609375,4627.080078125,0],["2015-10-02",4566.1298828125,4707.77978515625,4552.33984375,4707.77978515625,0],["2015-10-05",4742.1298828125,4785.91015625,4740.240234375,4781.259765625,0],["2015-10-06",4767.6298828125,4783.3701171875,4711.7900390625,4748.35986328125,0],["2015-10-07",4775.0498046875,4791.14990234375,4728.7099609375,4791.14990234375,0],["2015-10-08",4775.06005859375,4819.06982421875,4737.93017578125,4810.7900390625,0],["2015-10-09",4817.27978515625,4841.3798828125,4804.58984375,4830.47021484375,0],["2015-10-12",4839.7900390625,4846.740234375,4818.169921875,4838.64013671875,0],["2015-10-13",4809.240234375,4858.27978515625,4793.919921875,4796.60986328125,0],["2015-10-14",4801.35009765625,4820.08984375,4771.6201171875,4782.85009765625,0],["2015-10-15",4799.43017578125,4870.10009765625,4795.2900390625,4870.10009765625,0],["2015-10-16",4872.35986328125,4886.9501953125,4851.27978515625,4886.68994140625,0],["2015-10-19",4873.5400390625,4915.490234375,4865.830078125,4905.47021484375,0],["2015-10-20",4900.02001953125,4909.3701171875,4866.60009765625,4880.97021484375,0],["2015-10-21",4903.97998046875,4904.85009765625,4836.4599609375,4840.1201171875,0],["2015-10-22",4875.9599609375,4926.990234375,4861.7998046875,4920.0498046875,0],["2015-10-23",5024.3798828125,5048.5498046875,4999.5400390625,5031.85986328125,0],["2015-10-26",5030.7998046875,5045.16015625,5012.740234375,5034.7001953125,0],["2015-10-27",5018.990234375,5040.080078125,5009.06982421875,5030.14990234375,0],["2015-10-28",5040.3798828125,5095.68994140625,5019.60009765625,5095.68994140625,0],["2015-10-29",5071.0400390625,5084.6298828125,5066.89013671875,5074.27001953125,0],["2015-10-30",5079.759765625,5085.22021484375,5053.75,5053.75,0],["2015-11-02",5065.64013671875,5130.509765625,5061.47021484375,5127.14990234375,0],["2015-11-03",5114.31005859375,5163.47021484375,5109.68017578125,5145.1298828125,0],["2015-11-04",5155.6201171875,5162.56982421875,5122.77978515625,5142.47998046875,0],["2015-11-05",5144.14990234375,5154.85986328125,5098.490234375,5127.740234375,0],["2015-11-06",5124.0400390625,5147.1201171875,5092.8701171875,5147.1201171875,0],["2015-11-09",5128.93994140625,5133.43994140625,5066.10009765625,5095.2998046875,0],["2015-11-10",5068.5498046875,5086.8798828125,5051.22021484375,5083.240234375,0],["2015-11-11",5098.1298828125,5111.18994140625,5066.68017578125,5067.02001953125,0],["2015-11-12",5043.10009765625,5062.490234375,5004.4599609375,5005.080078125,0],["2015-11-13",4980.85986328125,4989.06005859375,4925.35009765625,4927.8798828125,0],["2015-11-16",4916.14013671875,4984.91015625,4908.66015625,4984.6201171875,0],["2015-11-17",4991.7099609375,5023.4501953125,4975.740234375,4986.02001953125,0],["2015-11-18",5004.60009765625,5078.7998046875,5001.669921875,5075.2001953125,0],["2015-11-19",5078.669921875,5092.4599609375,5067.27001953125,5073.64013671875,0],["2015-11-20",5096.9599609375,5112.4599609375,5094.31982421875,5104.919921875,0],["2015-11-23",5106.72021484375,5128.080078125,5084.85009765625,5102.47998046875,0],["2015-11-24",5070.66015625,5110.75,5050.14013671875,5102.81005859375,0],["2015-11-25",5106.8701171875,5124.08984375,5101.18017578125,5116.14013671875,0],["2015-11-27",5121.93017578125,5134.35009765625,5108.509765625,5127.52001953125,0],["2015-11-30",5139.580078125,5141.35986328125,5098.7001953125,5108.669921875,0],["2015-12-01",5129.64013671875,5156.31005859375,5120.169921875,5156.31005859375,0],["2015-12-02",5158.81982421875,5176.77001953125,5117.14990234375,5123.22021484375,0],["2015-12-03",5143.16015625,5144.60009765625,5011.72021484375,5037.52978515625,0],["2015-12-04",5050.93017578125,5147.0,5043.490234375,5142.27001953125,0],["2015-12-07",5139.4599609375,5139.77978515625,5082.22998046875,5101.81005859375,0],["2015-12-08",5050.52001953125,5111.72998046875,5045.72998046875,5098.240234375,0],["2015-12-09",5077.2099609375,5106.3701171875,5000.1201171875,5022.8701171875,0],["2015-12-10",5026.2998046875,5075.64990234375,5019.31005859375,5045.169921875,0],["2015-12-11",4979.77001953125,4996.18994140625,4928.669921875,4933.47021484375,0],["2015-12-14",4932.60986328125,4953.60009765625,4871.58984375,4952.22998046875,0],["2015-12-15",4991.2099609375,5026.5400390625,4986.990234375,4995.35986328125,0],["2015-12-16",5033.47998046875,5078.990234375,4992.6298828125,5071.1298828125,0],["2015-12-17",5087.169921875,5088.580078125,5002.5498046875,5002.5498046875,0],["2015-12-18",4982.580078125,4996.490234375,4921.330078125,4923.080078125,0],["2015-12-21",4957.52978515625,4968.919921875,4928.93017578125,4968.919921875,0],["2015-12-22",4988.68017578125,5007.77001953125,4964.080078125,5001.10986328125,0],["2015-12-23",5025.5498046875,5046.08984375,5020.43994140625,5045.93017578125,0],["2015-12-24",5046.18994140625,5063.27978515625,5043.64990234375,5048.490234375,0],["2015-12-28",5032.2900390625,5041.27001953125,4999.06982421875,5040.990234375,0],["2015-12-29",5066.52001953125,5116.990234375,5065.89013671875,5107.93994140625,0],["2015-12-30",5101.18017578125,5102.35009765625,5065.68017578125,5065.85009765625,0],["2015-12-31",5047.0400390625,5058.06005859375,5007.009765625,5007.41015625,0],["2016-01-04",4897.64990234375,4903.08984375,4846.97998046875,4903.08984375,0],["2016-01-05",4917.83984375,4926.72998046875,4872.740234375,4891.43017578125,0],["2016-01-06",4813.759765625,4866.0400390625,4804.68994140625,4835.759765625,0],["2016-01-07",4736.39990234375,4788.02001953125,4688.169921875,4689.43017578125,0],["2016-01-08",4722.02001953125,4742.56982421875,4637.85009765625,4643.6298828125,0],["2016-01-11",4673.43994140625,4683.02001953125,4573.77978515625,4637.990234375,0],["2016-01-12",4681.5400390625,4714.7998046875,4618.02978515625,4685.919921875,0],["2016-01-13",4706.02001953125,4713.97998046875,4517.56005859375,4526.06005859375,0],["2016-01-14",4545.3701171875,4650.5498046875,4470.58984375,4615.0,0],["2016-01-15",4464.3701171875,4520.4501953125,4419.41015625,4488.419921875,0],["2016-01-19",4548.0498046875,4550.56982421875,4430.77001953125,4476.9501953125,0],["2016-01-20",4405.22021484375,4514.919921875,4313.39013671875,4471.68994140625,0],["2016-01-21",4480.7001953125,4537.14990234375,4432.02001953125,4472.06005859375,0],["2016-01-22",4557.39013671875,4591.18017578125,4540.27001953125,4591.18017578125,0],["2016-01-25",4574.58984375,4590.43994140625,4514.77978515625,4518.490234375,0],["2016-01-26",4537.0400390625,4583.2099609375,4503.52978515625,4567.669921875,0],["2016-01-27",4548.8701171875,4568.85009765625,4450.830078125,4468.169921875,0],["2016-01-28",4533.81005859375,4533.81005859375,4447.5,4506.68017578125,0],["2016-01-29",4512.08984375,4613.9501953125,4511.2998046875,4613.9501953125,0],["2016-02-01",4587.58984375,4636.93017578125,4565.3701171875,4620.3701171875,0],["2016-02-02",4588.68994140625,4589.89990234375,4503.1201171875,4516.9501953125,0],["2016-02-03",4543.81982421875,4547.31982421875,4424.47021484375,4504.240234375,0],["2016-02-04",4492.47998046875,4545.52001953125,4463.990234375,4509.56005859375,0],["2016-02-05",4491.47998046875,4493.18994140625,4350.3701171875,4363.14013671875,0],["2016-02-08",4288.02001953125,4301.52978515625,4212.81005859375,4283.75,0],["2016-02-09",4224.8701171875,4329.60986328125,4222.47998046875,4268.759765625,0],["2016-02-10",4318.27978515625,4369.6201171875,4280.72998046875,4283.58984375,0],["2016-02-11",4218.81005859375,4293.22021484375,4209.759765625,4266.83984375,0],["2016-02-12",4307.2900390625,4340.1298828125,4274.14990234375,4337.509765625,0],["2016-02-16",4397.9501953125,4435.9599609375,4376.52001953125,4435.9599609375,0],["2016-02-17",4471.66015625,4540.77978515625,4463.509765625,4534.06005859375,0],["2016-02-18",4548.10009765625,4548.47021484375,4482.77001953125,4487.5400390625,0],["2016-02-19",4464.669921875,4513.14990234375,4455.10009765625,4504.43017578125,0],["2016-02-22",4548.31005859375,4576.47021484375,4546.5498046875,4570.60986328125,0],["2016-02-23",4550.0498046875,4558.06005859375,4500.93994140625,4503.580078125,0],["2016-02-24",4453.93017578125,4547.64013671875,4425.72021484375,4542.60986328125,0],["2016-02-25",4554.72998046875,4582.2001953125,4516.89013671875,4582.2001953125,0],["2016-02-26",4615.14013671875,4618.85009765625,4580.77978515625,4590.47021484375,0],["2016-02-29",4585.2998046875,4619.89990234375,4557.4599609375,4557.9501953125,0],["2016-03-01",4596.009765625,4689.60009765625,4581.75,4689.60009765625,0],["2016-03-02",4683.7998046875,4703.580078125,4665.93017578125,4703.419921875,0],["2016-03-03",4698.3798828125,4707.72021484375,4674.4599609375,4707.419921875,0],["2016-03-04",4715.759765625,4746.64990234375,4687.93994140625,4717.02001953125,0],["2016-03-07",4690.8798828125,4731.18994140625,4674.81982421875,4708.25,0],["2016-03-08",4676.22021484375,4695.0400390625,4642.85986328125,4648.81982421875,0],["2016-03-09",4666.419921875,4676.47021484375,4642.419921875,4674.3798828125,0],["2016-03-10",4691.2001953125,4716.14013671875,4607.990234375,4662.16015625,0],["2016-03-11",4712.3798828125,4748.7900390625,4700.91015625,4748.47021484375,0],["2016-03-14",4733.39013671875,4762.27001953125,4731.509765625,4750.27978515625,0],["2016-03-15",4731.14013671875,4735.27001953125,4712.06982421875,4728.669921875,0],["2016-03-16",4717.8798828125,4774.77978515625,4716.4501953125,4763.97021484375,0],["2016-03-17",4752.6201171875,4788.08984375,4737.97021484375,4774.990234375,0],["2016-03-18",4784.6298828125,4804.580078125,4772.41015625,4795.64990234375,0],["2016-03-21",4787.31005859375,4814.85009765625,4785.3798828125,4808.8701171875,0],["2016-03-22",4783.60009765625,4835.60009765625,4781.7099609375,4821.66015625,0],["2016-03-23",4813.8701171875,4816.669921875,4765.3701171875,4768.85986328125,0],["2016-03-24",4743.35986328125,4773.5,4734.77001953125,4773.5,0],["2016-03-28",4785.25,4787.39013671875,4760.009765625,4766.7900390625,0],["2016-03-29",4756.5498046875,4849.31005859375,4749.77978515625,4846.6201171875,0],["2016-03-30",4875.4599609375,4899.14013671875,4859.35009765625,4869.2900390625,0],["2016-03-31",4869.56982421875,4891.2998046875,4864.41015625,4869.85009765625,0],["2016-04-01",4842.5498046875,4917.08984375,4832.06005859375,4914.5400390625,0],["2016-04-04",4911.2099609375,4917.75,4885.169921875,4891.7998046875,0],["2016-04-05",4855.89990234375,4872.7001953125,4838.6201171875,4843.93017578125,0],["2016-04-06",4849.580078125,4921.509765625,4849.27978515625,4920.72021484375,0],["2016-04-07",4893.56982421875,4901.490234375,4831.490234375,4848.3701171875,0],["2016-04-08",4883.990234375,4892.60009765625,4835.35986328125,4850.68994140625,0],["2016-04-11",4873.39013671875,4897.5498046875,4833.39990234375,4833.39990234375,0],["2016-04-12",4838.81982421875,4879.60009765625,4808.91015625,4872.08984375,0],["2016-04-13",4904.7900390625,4951.91015625,4903.60009765625,4947.419921875,0],["2016-04-14",4947.6201171875,4961.2998046875,4931.81005859375,4945.89013671875,0],["2016-04-15",4938.830078125,4950.43017578125,4925.4599609375,4938.22021484375,0],["2016-04-18",4919.35986328125,4960.7900390625,4915.6298828125,4960.02001953125,0],["2016-04-19",4968.2998046875,4968.669921875,4915.52001953125,4940.330078125,0],["2016-04-20",4941.990234375,4969.31982421875,4928.2900390625,4948.1298828125,0],["2016-04-21",4949.1201171875,4966.60986328125,4932.64013671875,4945.89013671875,0],["2016-04-22",4898.240234375,4921.66015625,4872.02001953125,4906.22998046875,0],["2016-04-25",4891.47998046875,4904.8701171875,4878.3701171875,4895.7900390625,0],["2016-04-26",4903.81005859375,4915.0,4875.419921875,4888.27978515625,0],["2016-04-27",4855.3798828125,4872.91015625,4826.3798828125,4863.14013671875,0],["2016-04-28",4857.60009765625,4889.16015625,4796.31982421875,4805.2900390625,0],["2016-04-29",4805.7900390625,4807.89013671875,4740.83984375,4775.35986328125,0],["2016-05-02",4786.5498046875,4821.56982421875,4768.27978515625,4817.58984375,0],["2016-05-03",4780.8798828125,4791.43017578125,4749.7099609375,4763.22021484375,0],["2016-05-04",4735.27978515625,4751.64013671875,4713.91015625,4725.64013671875,0],["2016-05-05",4742.419921875,4744.5498046875,4709.75,4717.08984375,0],["2016-05-06",4695.89990234375,4736.16015625,4684.27978515625,4736.16015625,0],["2016-05-09",4736.35009765625,4771.93994140625,4735.06005859375,4750.2099609375,0],["2016-05-10",4768.91015625,4811.2998046875,4758.2001953125,4809.8798828125,0],["2016-05-11",4799.2998046875,4812.18994140625,4760.35986328125,4760.68994140625,0],["2016-05-12",4778.18994140625,4779.4599609375,4710.169921875,4737.330078125,0],["2016-05-13",4731.06982421875,4759.2900390625,4708.259765625,4717.68017578125,0],["2016-05-16",4728.85986328125,4791.25,4724.72998046875,4775.4599609375,0],["2016-05-17",4768.85009765625,4776.14990234375,4703.39013671875,4715.72998046875,0],["2016-05-18",4705.77978515625,4762.27978515625,4704.490234375,4739.1201171875,0],["2016-05-19",4717.35986328125,4735.27001953125,4678.3798828125,4712.52978515625,0],["2016-05-20",4729.43994140625,4781.7001953125,4729.0,4769.56005859375,0],["2016-05-23",4771.56982421875,4792.64013671875,4763.91015625,4765.77978515625,0],["2016-05-24",4792.85009765625,4865.990234375,4792.6298828125,4861.06005859375,0],["2016-05-25",4877.18017578125,4905.4501953125,4872.419921875,4894.89013671875,0],["2016-05-26",4897.77978515625,4909.3798828125,4887.27001953125,4901.77001953125,0],["2016-05-27",4904.0498046875,4933.5,4902.5,4933.5,0],["2016-05-31",4938.47998046875,4951.4501953125,4923.02978515625,4948.0498046875,0],["2016-06-01",4928.97021484375,4958.97998046875,4923.2001953125,4952.25,0],["2016-06-02",4941.25,4971.35986328125,4924.22998046875,4971.35986328125,0],["2016-06-03",4958.10009765625,4958.64990234375,4909.2099609375,4942.52001953125,0],["2016-06-06",4950.4599609375,4980.14013671875,4944.8701171875,4968.7099609375,0],["2016-06-07",4972.1298828125,4979.3798828125,4960.27978515625,4961.75,0],["2016-06-08",4970.009765625,4979.66015625,4956.7900390625,4974.64013671875,0],["2016-06-09",4954.14990234375,4965.490234375,4940.5498046875,4958.6201171875,0],["2016-06-10",4915.14990234375,4917.919921875,4880.60986328125,4894.5498046875,0],["2016-06-13",4868.509765625,4894.85009765625,4844.93994140625,4848.43994140625,0],["2016-06-14",4836.669921875,4863.009765625,4811.93017578125,4843.5498046875,0],["2016-06-15",4855.080078125,4868.16015625,4830.330078125,4834.93017578125,0],["2016-06-16",4809.68994140625,4847.85986328125,4778.77978515625,4844.919921875,0],["2016-06-17",4835.02001953125,4835.02001953125,4792.33984375,4800.33984375,0],["2016-06-20",4856.68994140625,4882.14990234375,4834.509765625,4837.2099609375,0],["2016-06-21",4845.080078125,4852.18994140625,4826.58984375,4843.759765625,0],["2016-06-22",4846.68017578125,4875.93017578125,4830.0,4833.31982421875,0],["2016-06-23",4872.18994140625,4910.0400390625,4859.39990234375,4910.0400390625,0],["2016-06-24",4715.7900390625,4798.22021484375,4698.419921875,4707.97998046875,0],["2016-06-27",4664.43017578125,4665.0400390625,4574.25,4594.43994140625,0],["2016-06-28",4643.93017578125,4692.97998046875,4643.93017578125,4691.8701171875,0],["2016-06-29",4732.93017578125,4787.58984375,4732.33984375,4779.25,0],["2016-06-30",4793.75,4843.10986328125,4774.52001953125,4842.669921875,0],["2016-07-01",4837.18017578125,4880.169921875,4837.169921875,4862.56982421875,0],["2016-07-05",4837.06005859375,4839.1298828125,4797.2900390625,4822.89990234375,0],["2016-07-06",4799.31982421875,4861.0498046875,4786.009765625,4859.16015625,0],["2016-07-07",4867.47021484375,4889.009765625,4853.68017578125,4876.81005859375,0],["2016-07-08",4906.66015625,4959.0,4901.27001953125,4956.759765625,0],["2016-07-11",4976.5400390625,5002.5,4976.5400390625,4988.64013671875,0],["2016-07-12",5017.990234375,5032.10009765625,5009.68017578125,5022.81982421875,0],["2016-07-13",5036.31982421875,5036.3798828125,5002.81982421875,5005.72998046875,0],["2016-07-14",5041.9501953125,5045.18017578125,5025.14990234375,5034.06005859375,0],["2016-07-15",5041.18994140625,5044.81005859375,5018.52001953125,5029.58984375,0],["2016-07-18",5034.990234375,5063.52978515625,5030.1298828125,5055.77978515625,0],["2016-07-19",5038.22021484375,5052.240234375,5028.240234375,5036.3701171875,0],["2016-07-20",5061.60009765625,5098.25,5053.919921875,5089.93017578125,0],["2016-07-21",5093.97021484375,5102.77978515625,5061.10986328125,5073.89990234375,0],["2016-07-22",5078.1201171875,5103.52001953125,5064.10986328125,5100.16015625,0],["2016-07-25",5096.990234375,5100.72021484375,5082.66015625,5097.6298828125,0],["2016-07-26",5095.60986328125,5122.2998046875,5084.18017578125,5110.0498046875,0],["2016-07-27",5143.83984375,5151.06005859375,5120.66015625,5139.81005859375,0],["2016-07-28",5144.81982421875,5160.16015625,5130.75,5154.97998046875,0],["2016-07-29",5162.14990234375,5175.81005859375,5140.0498046875,5162.1298828125,0],["2016-08-01",5167.419921875,5199.1298828125,5158.93017578125,5184.2001953125,0],["2016-08-02",5177.52978515625,5181.02001953125,5109.7998046875,5137.72998046875,0],["2016-08-03",5133.240234375,5159.740234375,5128.43994140625,5159.740234375,0],["2016-08-04",5158.02001953125,5174.0,5145.39013671875,5166.25,0],["2016-08-05",5190.7099609375,5227.22998046875,5186.25,5221.1201171875,0],["2016-08-08",5223.5400390625,5228.39990234375,5202.18017578125,5213.14013671875,0],["2016-08-09",5216.2099609375,5238.5400390625,5214.9501953125,5225.47998046875,0],["2016-08-10",5227.9501953125,5227.9599609375,5193.7998046875,5204.580078125,0],["2016-08-11",5222.14990234375,5235.2900390625,5211.25,5228.39990234375,0],["2016-08-12",5219.66015625,5233.33984375,5215.5498046875,5232.89013671875,0],["2016-08-15",5242.18017578125,5271.35986328125,5241.14013671875,5262.02001953125,0],["2016-08-16",5247.9599609375,5248.259765625,5226.77978515625,5227.10986328125,0],["2016-08-17",5228.43994140625,5230.08984375,5197.22998046875,5228.66015625,0],["2016-08-18",5226.4501953125,5243.169921875,5221.83984375,5240.14990234375,0],["2016-08-19",5229.8701171875,5245.81005859375,5217.64990234375,5238.3798828125,0],["2016-08-22",5231.4599609375,5252.1298828125,5224.6298828125,5244.60009765625,0],["2016-08-23",5265.77978515625,5275.740234375,5257.89990234375,5260.080078125,0],["2016-08-24",5254.419921875,5262.990234375,5205.64013671875,5217.68994140625,0],["2016-08-25",5207.60986328125,5230.58984375,5201.64013671875,5212.2001953125,0],["2016-08-26",5219.0498046875,5253.39013671875,5191.85986328125,5218.919921875,0],["2016-08-29",5223.7998046875,5245.1201171875,5222.33984375,5232.330078125,0],["2016-08-30",5229.8798828125,5241.6201171875,5205.60986328125,5222.990234375,0],["2016-08-31",5216.419921875,5219.89013671875,5191.18017578125,5213.22021484375,0],["2016-09-01",5218.27978515625,5229.93994140625,5189.35986328125,5227.2099609375,0],["2016-09-02",5249.66015625,5263.39013671875,5231.02001953125,5249.89990234375,0],["2016-09-06",5260.0,5275.91015625,5244.0,5275.91015625,0],["2016-09-07",5274.22998046875,5287.60986328125,5261.919921875,5283.93017578125,0],["2016-09-08",5269.9599609375,5271.009765625,5248.41015625,5259.47998046875,0],["2016-09-09",5217.9501953125,5225.93017578125,5125.91015625,5125.91015625,0],["2016-09-12",5098.02978515625,5217.8798828125,5097.7998046875,5211.89013671875,0],["2016-09-13",5181.14013671875,5195.02978515625,5131.27001953125,5155.25,0],["2016-09-14",5160.2099609375,5201.33984375,5159.5498046875,5173.77001953125,0],["2016-09-15",5178.10009765625,5254.77978515625,5176.25,5249.68994140625,0],["2016-09-16",5238.7099609375,5248.60009765625,5218.97021484375,5244.56982421875,0],["2016-09-19",5263.5498046875,5281.06982421875,5222.91015625,5235.02978515625,0],["2016-09-20",5256.18994140625,5265.18017578125,5235.419921875,5241.35009765625,0],["2016-09-21",5263.64990234375,5299.39990234375,5233.93994140625,5295.18017578125,0],["2016-09-22",5323.259765625,5342.8798828125,5320.93017578125,5339.52001953125,0],["2016-09-23",5327.43017578125,5329.7099609375,5301.6298828125,5305.75,0],["2016-09-26",5275.72998046875,5282.27001953125,5254.9599609375,5257.490234375,0],["2016-09-27",5254.18017578125,5306.81005859375,5251.31982421875,5305.7099609375,0],["2016-09-28",5312.72998046875,5320.6201171875,5284.83984375,5318.5498046875,0],["2016-09-29",5311.31005859375,5317.0,5254.52001953125,5269.14990234375,0],["2016-09-30",5288.8701171875,5325.8798828125,5277.8798828125,5312.0,0],["2016-10-03",5300.2900390625,5308.60009765625,5281.9501953125,5300.8701171875,0],["2016-10-04",5313.490234375,5323.60009765625,5271.7001953125,5289.66015625,0],["2016-10-05",5305.27978515625,5330.81005859375,5304.06005859375,5316.02001953125,0],["2016-10-06",5306.58984375,5315.72998046875,5281.47021484375,5306.85009765625,0],["2016-10-07",5314.919921875,5315.64990234375,5266.7998046875,5292.39990234375,0],["2016-10-10",5318.4599609375,5340.52001953125,5317.72998046875,5328.669921875,0],["2016-10-11",5321.81982421875,5321.81982421875,5227.43017578125,5246.7900390625,0],["2016-10-12",5247.91015625,5257.18017578125,5228.77001953125,5239.02001953125,0],["2016-10-13",5200.2998046875,5228.259765625,5169.759765625,5213.330078125,0],["2016-10-14",5241.259765625,5258.8798828125,5213.3701171875,5214.16015625,0],["2016-10-17",5213.68994140625,5219.97998046875,5196.02978515625,5199.81982421875,0],["2016-10-18",5255.31982421875,5264.27001953125,5239.43994140625,5243.83984375,0],["2016-10-19",5240.330078125,5253.830078125,5234.25,5246.41015625,0],["2016-10-20",5238.2001953125,5252.10009765625,5216.0498046875,5241.830078125,0],["2016-10-21",5238.64990234375,5259.1298828125,5225.759765625,5257.39990234375,0],["2016-10-24",5290.31005859375,5311.5,5289.22998046875,5309.830078125,0],["2016-10-25",5306.47021484375,5310.27001953125,5278.56982421875,5283.39990234375,0],["2016-10-26",5256.39990234375,5280.85009765625,5237.0498046875,5250.27001953125,0],["2016-10-27",5272.18994140625,5274.1201171875,5211.75,5215.97021484375,0],["2016-10-28",5203.7001953125,5232.35009765625,5178.759765625,5190.10009765625,0],["2016-10-31",5205.08984375,5206.7099609375,5186.56005859375,5189.14013671875,0],["2016-11-01",5199.77001953125,5201.1298828125,5112.31982421875,5153.580078125,0],["2016-11-02",5147.27978515625,5156.7001953125,5097.56005859375,5105.56982421875,0],["2016-11-03",5104.7001953125,5115.06005859375,5053.52001953125,5058.41015625,0],["2016-11-04",5034.41015625,5087.509765625,5034.41015625,5046.3701171875,0],["2016-11-07",5128.990234375,5169.41015625,5122.77001953125,5166.169921875,0],["2016-11-08",5154.990234375,5214.169921875,5145.2998046875,5193.490234375,0],["2016-11-09",5143.85986328125,5258.990234375,5143.85986328125,5251.06982421875,0],["2016-11-10",5283.47998046875,5302.68017578125,5145.31982421875,5208.7998046875,0],["2016-11-11",5191.81982421875,5241.080078125,5179.64013671875,5237.10986328125,0],["2016-11-14",5246.330078125,5247.169921875,5192.0498046875,5218.39990234375,0],["2016-11-15",5241.35009765625,5287.06005859375,5236.25,5275.6201171875,0],["2016-11-16",5253.740234375,5299.6298828125,5251.8798828125,5294.580078125,0],["2016-11-17",5295.06982421875,5334.0498046875,5288.16015625,5333.97021484375,0],["2016-11-18",5340.97021484375,5346.7998046875,5315.52978515625,5321.509765625,0],["2016-11-21",5336.77978515625,5369.830078125,5334.16015625,5368.85986328125,0],["2016-11-22",5384.75,5392.259765625,5365.60009765625,5386.35009765625,0],["2016-11-23",5366.5498046875,5380.68017578125,5350.68017578125,5380.68017578125,0],["2016-11-25",5388.490234375,5398.919921875,5379.27978515625,5398.919921875,0],["2016-11-28",5387.919921875,5396.27001953125,5364.91015625,5368.81005859375,0],["2016-11-29",5370.97998046875,5403.85986328125,5360.56005859375,5379.919921875,0],["2016-11-30",5391.35009765625,5393.14990234375,5323.68017578125,5323.68017578125,0],["2016-12-01",5323.8798828125,5326.33984375,5238.2099609375,5251.10986328125,0],["2016-12-02",5249.02001953125,5274.5400390625,5239.27001953125,5255.64990234375,0],["2016-12-05",5283.580078125,5321.08984375,5269.56982421875,5308.89013671875,0],["2016-12-06",5317.740234375,5333.990234375,5299.93994140625,5333.0,0],["2016-12-07",5322.669921875,5397.93017578125,5307.31005859375,5393.759765625,0],["2016-12-08",5394.14990234375,5425.52001953125,5389.10009765625,5417.35986328125,0],["2016-12-09",5436.10986328125,5450.16015625,5427.1201171875,5444.5,0],["2016-12-12",5428.22021484375,5434.89990234375,5394.419921875,5412.5400390625,0],["2016-12-13",5433.56982421875,5486.75,5430.72021484375,5463.830078125,0],["2016-12-14",5465.68994140625,5476.25,5425.72998046875,5436.669921875,0],["2016-12-15",5443.509765625,5485.1201171875,5439.39013671875,5456.85009765625,0],["2016-12-16",5467.81982421875,5474.580078125,5426.009765625,5437.16015625,0],["2016-12-19",5441.2001953125,5483.419921875,5436.5400390625,5457.43994140625,0],["2016-12-20",5473.52978515625,5489.47021484375,5471.7099609375,5483.93994140625,0],["2016-12-21",5482.6298828125,5486.259765625,5465.31005859375,5471.43017578125,0],["2016-12-22",5472.009765625,5472.009765625,5432.77001953125,5447.419921875,0],["2016-12-23",5441.759765625,5462.68994140625,5441.759765625,5462.68994140625,0],["2016-12-27",5470.759765625,5512.3701171875,5469.60986328125,5487.43994140625,0],["2016-12-28",5497.43994140625,5498.91015625,5434.7001953125,5438.56005859375,0],["2016-12-29",5437.509765625,5450.6298828125,5415.18017578125,5432.08984375,0],["2016-12-30",5440.169921875,5441.89990234375,5371.89013671875,5383.1201171875,0],["2017-01-03",5425.6201171875,5452.56982421875,5397.990234375,5429.080078125,0],["2017-01-04",5440.91015625,5482.35009765625,5440.240234375,5477.0,0],["2017-01-05",5474.39013671875,5495.85009765625,5464.35986328125,5487.93994140625,0],["2017-01-06",5499.080078125,5536.52001953125,5482.81005859375,5521.06005859375,0],["2017-01-09",5527.580078125,5541.080078125,5517.14013671875,5531.81982421875,0],["2017-01-10",5536.5400390625,5564.25,5528.10986328125,5551.81982421875,0],["2017-01-11",5550.72021484375,5564.080078125,5524.02978515625,5563.64990234375,0],["2017-01-12",5542.56005859375,5550.669921875,5496.81982421875,5547.490234375,0],["2017-01-13",5557.56982421875,5584.259765625,5557.2001953125,5574.1201171875,0],["2017-01-17",5555.16015625,5557.0498046875,5527.22021484375,5538.72998046875,0],["2017-01-18",5546.93994140625,5555.97998046875,5534.77001953125,5555.64990234375,0],["2017-01-19",5560.60986328125,5571.52978515625,5528.3701171875,5540.080078125,0],["2017-01-20",5556.8701171875,5574.35009765625,5542.22998046875,5555.330078125,0],["2017-01-23",5546.64013671875,5564.14013671875,5522.68994140625,5552.93994140625,0],["2017-01-24",5568.27001953125,5606.52978515625,5558.490234375,5600.9599609375,0],["2017-01-25",5635.85986328125,5658.58984375,5634.330078125,5656.33984375,0],["2017-01-26",5666.27978515625,5669.60986328125,5647.64990234375,5655.18017578125,0],["2017-01-27",5664.8798828125,5667.4501953125,5643.89990234375,5660.77978515625,0],["2017-01-30",5635.85986328125,5636.08984375,5578.759765625,5613.7099609375,0],["2017-01-31",5592.8701171875,5615.14990234375,5576.08984375,5614.7900390625,0],["2017-02-01",5654.509765625,5662.10986328125,5621.02978515625,5642.64990234375,0],["2017-02-02",5627.14990234375,5656.009765625,5616.39990234375,5636.2001953125,0],["2017-02-03",5650.72998046875,5666.83984375,5647.580078125,5666.77001953125,0],["2017-02-06",5656.9501953125,5668.2001953125,5650.259765625,5663.5498046875,0],["2017-02-07",5674.85986328125,5689.60009765625,5664.81982421875,5674.22021484375,0],["2017-02-08",5662.9501953125,5686.9599609375,5649.39013671875,5682.4501953125,0],["2017-02-09",5688.02001953125,5722.7099609375,5685.14990234375,5715.18017578125,0],["2017-02-10",5726.169921875,5743.43017578125,5717.419921875,5734.1298828125,0],["2017-02-13",5753.18994140625,5770.990234375,5751.919921875,5763.9599609375,0],["2017-02-14",5756.509765625,5783.08984375,5748.740234375,5782.56982421875,0],["2017-02-15",5777.89990234375,5821.9501953125,5776.7001953125,5819.43994140625,0],["2017-02-16",5823.009765625,5835.14990234375,5796.7099609375,5814.89990234375,0],["2017-02-17",5807.31005859375,5838.580078125,5800.7998046875,5838.580078125,0],["2017-02-21",5850.2001953125,5867.89013671875,5847.5,5865.9501953125,0],["2017-02-22",5857.56005859375,5864.419921875,5848.27978515625,5860.6298828125,0],["2017-02-23",5866.81982421875,5866.9599609375,5809.5498046875,5835.509765625,0],["2017-02-24",5802.330078125,5845.31005859375,5800.5498046875,5845.31005859375,0],["2017-02-27",5835.0400390625,5861.89990234375,5827.0,5861.89990234375,0],["2017-02-28",5852.7900390625,5855.06982421875,5817.22021484375,5825.43994140625,0],["2017-03-01",5874.85986328125,5911.7900390625,5865.7900390625,5904.02978515625,0],["2017-03-02",5897.009765625,5897.009765625,5856.2998046875,5861.22021484375,0],["2017-03-03",5854.27001953125,5870.75,5841.47021484375,5870.75,0],["2017-03-06",5846.419921875,5857.740234375,5827.4599609375,5849.18017578125,0],["2017-03-07",5836.1201171875,5859.77001953125,5826.31982421875,5833.93017578125,0],["2017-03-08",5838.43994140625,5860.6298828125,5832.6298828125,5837.5498046875,0],["2017-03-09",5834.669921875,5852.5400390625,5812.080078125,5838.81005859375,0],["2017-03-10",5867.16015625,5872.60009765625,5835.43994140625,5861.72998046875,0],["2017-03-13",5863.47998046875,5877.43017578125,5860.830078125,5875.77978515625,0],["2017-03-14",5860.06982421875,5860.5,5831.8798828125,5856.81982421875,0],["2017-03-15",5869.97998046875,5911.2001953125,5858.16015625,5900.0498046875,0],["2017-03-16",5907.85986328125,5911.47998046875,5887.240234375,5900.759765625,0],["2017-03-17",5898.580078125,5912.60986328125,5890.419921875,5901.0,0],["2017-03-20",5898.81005859375,5915.1201171875,5888.1201171875,5901.52978515625,0],["2017-03-21",5923.419921875,5928.06005859375,5790.72998046875,5793.830078125,0],["2017-03-22",5790.58984375,5825.669921875,5781.7998046875,5821.64013671875,0],["2017-03-23",5812.31005859375,5842.81982421875,5806.97998046875,5817.68994140625,0],["2017-03-24",5839.330078125,5858.9501953125,5807.830078125,5828.740234375,0],["2017-03-27",5776.330078125,5849.2001953125,5769.39013671875,5840.3701171875,0],["2017-03-28",5836.5,5888.7001953125,5828.85986328125,5875.14013671875,0],["2017-03-29",5875.35009765625,5900.8701171875,5870.93017578125,5897.5498046875,0],["2017-03-30",5896.14990234375,5916.77001953125,5894.0,5914.33984375,0],["2017-03-31",5905.6298828125,5927.81005859375,5901.77001953125,5911.740234375,0],["2017-04-03",5917.31982421875,5928.93017578125,5867.72998046875,5894.68017578125,0],["2017-04-04",5878.759765625,5901.39013671875,5878.759765625,5898.60986328125,0],["2017-04-05",5911.919921875,5936.39013671875,5856.259765625,5864.47998046875,0],["2017-04-06",5870.52001953125,5889.580078125,5856.22021484375,5878.9501953125,0],["2017-04-07",5873.93994140625,5892.06982421875,5855.509765625,5877.81005859375,0],["2017-04-10",5883.43017578125,5907.85009765625,5865.56005859375,5880.93017578125,0],["2017-04-11",5871.16015625,5878.93994140625,5819.2900390625,5866.77001953125,0],["2017-04-12",5863.58984375,5868.08984375,5830.43994140625,5836.16015625,0],["2017-04-13",5828.3701171875,5856.5400390625,5805.14990234375,5805.14990234375,0],["2017-04-17",5821.5498046875,5856.7900390625,5818.2001953125,5856.7900390625,0],["2017-04-18",5838.58984375,5860.0400390625,5828.56982421875,5849.47021484375,0],["2017-04-19",5874.43017578125,5894.68017578125,5856.33984375,5863.02978515625,0],["2017-04-20",5887.8701171875,5926.22998046875,5880.2001953125,5916.77978515625,0],["2017-04-21",5919.02001953125,5919.22998046875,5899.43017578125,5910.52001953125,0],["2017-04-24",5979.9599609375,5989.919921875,5970.25,5983.81982421875,0],["2017-04-25",6004.16015625,6036.02001953125,6002.64990234375,6025.490234375,0],["2017-04-26",6028.1201171875,6040.89013671875,6021.72021484375,6025.22998046875,0],["2017-04-27",6038.47021484375,6050.7001953125,6031.58984375,6048.93994140625,0],["2017-04-28",6072.8701171875,6074.0400390625,6040.7099609375,6047.60986328125,0],["2017-05-01",6067.56005859375,6100.72998046875,6061.35009765625,6091.60009765625,0],["2017-05-02",6102.509765625,6102.72021484375,6081.56005859375,6095.3701171875,0],["2017-05-03",6075.0400390625,6076.9599609375,6053.27978515625,6072.5498046875,0],["2017-05-04",6075.06005859375,6080.81982421875,6054.330078125,6075.33984375,0],["2017-05-05",6091.68994140625,6100.759765625,6067.16015625,6100.759765625,0],["2017-05-08",6100.66015625,6106.1201171875,6083.06005859375,6102.66015625,0],["2017-05-09",6111.81982421875,6133.0,6107.58984375,6120.58984375,0],["2017-05-10",6121.64013671875,6131.64013671875,6103.8701171875,6129.14013671875,0],["2017-05-11",6110.0498046875,6120.2001953125,6075.68017578125,6115.9599609375,0],["2017-05-12",6119.27001953125,6122.83984375,6105.419921875,6121.22998046875,0],["2017-05-15",6128.10986328125,6153.0400390625,6124.7900390625,6149.669921875,0],["2017-05-16",6160.52001953125,6170.16015625,6139.10009765625,6169.8701171875,0],["2017-05-17",6108.6201171875,6122.8701171875,6009.47998046875,6011.240234375,0],["2017-05-18",5998.4599609375,6073.4501953125,5996.81005859375,6055.1298828125,0],["2017-05-19",6070.22998046875,6106.5498046875,6070.22998046875,6083.7001953125,0],["2017-05-22",6098.25,6135.919921875,6097.240234375,6133.6201171875,0],["2017-05-23",6149.5498046875,6150.91015625,6121.7900390625,6138.7099609375,0],["2017-05-24",6154.18017578125,6166.08984375,6139.330078125,6163.02001953125,0],["2017-05-25",6183.02001953125,6217.33984375,6174.52001953125,6205.259765625,0],["2017-05-26",6207.0400390625,6211.52001953125,6196.66015625,6210.18994140625,0],["2017-05-30",6204.18017578125,6217.1298828125,6200.41015625,6203.18994140625,0],["2017-05-31",6221.6298828125,6221.990234375,6164.06982421875,6198.52001953125,0],["2017-06-01",6215.91015625,6247.06982421875,6200.4501953125,6246.830078125,0],["2017-06-02",6261.58984375,6308.759765625,6253.77001953125,6305.7998046875,0],["2017-06-05",6305.47021484375,6310.6201171875,6292.14990234375,6295.68017578125,0],["2017-06-06",6281.8798828125,6304.2099609375,6269.8701171875,6275.06005859375,0],["2017-06-07",6290.43994140625,6302.77978515625,6267.18017578125,6297.3798828125,0],["2017-06-08",6311.72998046875,6324.06005859375,6282.93017578125,6321.759765625,0],["2017-06-09",6330.25,6341.7001953125,6137.68017578125,6207.919921875,0],["2017-06-12",6153.56005859375,6183.81005859375,6110.669921875,6175.4599609375,0],["2017-06-13",6206.1201171875,6226.41015625,6180.0400390625,6220.3701171875,0],["2017-06-14",6237.4599609375,6237.52978515625,6153.5498046875,6194.89013671875,0],["2017-06-15",6127.0498046875,6170.14990234375,6107.85009765625,6165.5,0],["2017-06-16",6154.27978515625,6161.56005859375,6125.5,6151.759765625,0],["2017-06-19",6196.85009765625,6243.31005859375,6194.0,6239.009765625,0],["2017-06-20",6229.6201171875,6234.009765625,6186.93994140625,6188.02978515625,0],["2017-06-21",6202.75,6236.66015625,6200.85986328125,6233.9501953125,0],["2017-06-22",6239.14990234375,6257.68017578125,6221.9599609375,6236.68994140625,0],["2017-06-23",6234.35009765625,6269.3701171875,6218.77978515625,6265.25,0],["2017-06-26",6292.72998046875,6303.4501953125,6233.43017578125,6247.14990234375,0],["2017-06-27",6227.89990234375,6234.31982421875,6146.6201171875,6146.6201171875,0],["2017-06-28",6173.10009765625,6238.2900390625,6144.7998046875,6234.41015625,0],["2017-06-29",6215.490234375,6216.60009765625,6087.81005859375,6144.35009765625,0],["2017-06-30",6166.83984375,6170.6298828125,6129.0400390625,6140.419921875,0],["2017-07-03",6173.2900390625,6177.35986328125,6106.1201171875,6110.06005859375,0],["2017-07-05",6122.06005859375,6163.6201171875,6100.419921875,6150.85986328125,0],["2017-07-06",6109.60009765625,6127.97998046875,6081.9599609375,6089.4599609375,0],["2017-07-07",6111.2099609375,6164.93994140625,6111.2099609375,6153.080078125,0],["2017-07-10",6156.02978515625,6191.27001953125,6141.830078125,6176.39013671875,0],["2017-07-11",6171.25,6200.580078125,6149.8701171875,6193.2998046875,0],["2017-07-12",6238.89990234375,6265.64013671875,6236.81982421875,6261.169921875,0],["2017-07-13",6269.10009765625,6281.4501953125,6251.259765625,6274.43994140625,0],["2017-07-14",6289.080078125,6321.759765625,6278.7001953125,6312.47021484375,0],["2017-07-17",6320.35009765625,6330.97021484375,6307.33984375,6314.43017578125,0],["2017-07-18",6304.81982421875,6344.5498046875,6291.06982421875,6344.31005859375,0],["2017-07-19",6363.240234375,6387.72998046875,6362.18994140625,6385.0400390625,0],["2017-07-20",6396.4599609375,6398.259765625,6365.68017578125,6390.0,0],["2017-07-21",6383.0498046875,6388.77978515625,6365.1201171875,6387.75,0],["2017-07-24",6387.81982421875,6417.7001953125,6380.60986328125,6410.81005859375,0],["2017-07-25",6407.58984375,6425.4501953125,6396.8701171875,6412.169921875,0],["2017-07-26",6425.93017578125,6432.3798828125,6416.2998046875,6422.75,0],["2017-07-27",6459.759765625,6460.83984375,6318.6201171875,6382.18994140625,0],["2017-07-28",6350.27001953125,6379.7001953125,6337.22021484375,6374.68017578125,0],["2017-07-31",6394.68994140625,6396.58984375,6338.7900390625,6348.1201171875,0],["2017-08-01",6372.16015625,6375.75,6345.75,6362.93994140625,0],["2017-08-02",6393.10009765625,6394.2099609375,6313.43017578125,6362.64990234375,0],["2017-08-03",6366.240234375,6368.52978515625,6331.14013671875,6340.33984375,0],["2017-08-04",6350.7900390625,6361.490234375,6329.72998046875,6351.56005859375,0],["2017-08-07",6361.06005859375,6386.02978515625,6356.22998046875,6383.77001953125,0],["2017-08-08",6373.330078125,6423.35009765625,6355.8798828125,6370.4599609375,0],["2017-08-09",6322.919921875,6355.0400390625,6309.43994140625,6352.330078125,0],["2017-08-10",6312.64990234375,6318.27978515625,6214.41015625,6216.8701171875,0],["2017-08-11",6222.18017578125,6266.89013671875,6216.18994140625,6256.56005859375,0],["2017-08-14",6306.10986328125,6346.830078125,6305.5498046875,6340.22998046875,0],["2017-08-15",6350.509765625,6350.740234375,6324.75,6333.009765625,0],["2017-08-16",6348.10986328125,6374.56005859375,6330.27001953125,6345.10986328125,0],["2017-08-17",6322.72021484375,6334.22998046875,6221.91015625,6221.91015625,0],["2017-08-18",6222.4599609375,6254.22021484375,6193.3798828125,6216.52978515625,0],["2017-08-21",6216.31982421875,6226.93017578125,6177.18994140625,6213.1298828125,0],["2017-08-22",6241.2099609375,6302.83984375,6241.2099609375,6297.47998046875,0],["2017-08-23",6263.47021484375,6291.2998046875,6263.2900390625,6278.41015625,0],["2017-08-24",6294.81982421875,6302.85009765625,6244.56982421875,6271.330078125,0],["2017-08-25",6293.81005859375,6308.72021484375,6257.10009765625,6265.64013671875,0],["2017-08-28",6286.009765625,6292.259765625,6267.85009765625,6283.02001953125,0],["2017-08-29",6228.89990234375,6311.259765625,6228.72998046875,6301.89013671875,0],["2017-08-30",6308.68017578125,6374.47021484375,6303.56982421875,6368.31005859375,0],["2017-08-31",6385.7998046875,6435.27001953125,6383.580078125,6428.66015625,0],["2017-09-01",6442.169921875,6449.64990234375,6417.8701171875,6435.330078125,0],["2017-09-05",6414.81982421875,6426.509765625,6334.58984375,6375.56982421875,0],["2017-09-06",6394.35009765625,6407.39990234375,6356.2001953125,6393.31005859375,0],["2017-09-07",6402.93994140625,6413.06982421875,6379.81005859375,6397.8701171875,0],["2017-09-08",6389.64990234375,6391.41015625,6354.9599609375,6360.18994140625,0],["2017-09-11",6411.18017578125,6439.10986328125,6410.7099609375,6432.259765625,0],["2017-09-12",6448.81005859375,6455.02978515625,6429.5400390625,6454.27978515625,0],["2017-09-13",6440.72021484375,6460.419921875,6433.2001953125,6460.18994140625,0],["2017-09-14",6439.4599609375,6455.31982421875,6424.0400390625,6429.080078125,0],["2017-09-15",6426.16015625,6464.27001953125,6419.64990234375,6448.47021484375,0],["2017-09-18",6460.10009765625,6477.77001953125,6438.41015625,6454.64013671875,0],["2017-09-19",6465.56982421875,6467.7900390625,6446.75,6461.31982421875,0],["2017-09-20",6459.740234375,6466.0498046875,6414.22998046875,6456.0400390625,0],["2017-09-21",6448.56982421875,6448.56982421875,6405.2998046875,6422.68994140625,0],["2017-09-22",6401.43994140625,6429.5400390625,6400.81005859375,6426.919921875,0],["2017-09-25",6403.10986328125,6408.0498046875,6343.9599609375,6370.58984375,0],["2017-09-26",6391.85009765625,6405.0,6364.56982421875,6380.16015625,0],["2017-09-27",6414.3701171875,6472.64990234375,6405.35986328125,6453.259765625,0],["2017-09-28",6437.9599609375,6456.22998046875,6427.66015625,6453.4501953125,0],["2017-09-29",6461.27978515625,6497.97998046875,6454.85986328125,6495.9599609375,0],["2017-10-02",6506.080078125,6527.22021484375,6484.14013671875,6516.72021484375,0],["2017-10-03",6523.740234375,6532.18017578125,6509.7099609375,6531.7099609375,0],["2017-10-04",6521.9599609375,6546.4599609375,6513.1201171875,6534.6298828125,0],["2017-10-05",6552.8701171875,6587.2099609375,6547.64990234375,6585.35986328125,0],["2017-10-06",6566.9501953125,6590.18017578125,6566.83984375,6590.18017578125,0],["2017-10-09",6597.3701171875,6599.33984375,6572.43994140625,6579.72998046875,0],["2017-10-10",6602.490234375,6608.2998046875,6561.77978515625,6587.25,0],["2017-10-11",6586.72998046875,6604.2099609375,6577.990234375,6603.5498046875,0],["2017-10-12",6594.759765625,6613.5,6586.31982421875,6591.509765625,0],["2017-10-13",6613.2099609375,6616.580078125,6602.2001953125,6605.7998046875,0],["2017-10-16",6622.5498046875,6632.5,6607.02978515625,6624.0,0],["2017-10-17",6621.419921875,6628.60009765625,6613.2099609375,6623.66015625,0],["2017-10-18",6634.259765625,6635.52001953125,6613.5498046875,6624.22021484375,0],["2017-10-19",6583.7001953125,6605.2900390625,6558.52978515625,6605.06982421875,0],["2017-10-20",6633.3701171875,6640.02978515625,6622.919921875,6629.0498046875,0],["2017-10-23",6641.56982421875,6641.56982421875,6581.14990234375,6586.830078125,0],["2017-10-24",6598.60986328125,6611.89990234375,6582.06005859375,6598.43017578125,0],["2017-10-25",6587.22021484375,6600.64013671875,6517.93017578125,6563.89013671875,0],["2017-10-26",6567.58984375,6582.759765625,6550.02978515625,6556.77001953125,0],["2017-10-27",6635.02978515625,6708.1298828125,6625.77978515625,6701.259765625,0],["2017-10-30",6693.77001953125,6727.39013671875,6677.14990234375,6698.9599609375,0],["2017-10-31",6713.7099609375,6737.75,6705.7900390625,6727.669921875,0],["2017-11-01",6758.64013671875,6759.66015625,6691.47998046875,6716.52978515625,0],["2017-11-02",6709.39013671875,6719.97021484375,6677.5498046875,6714.93994140625,0],["2017-11-03",6737.08984375,6765.14013671875,6712.93017578125,6764.43994140625,0],["2017-11-06",6763.2998046875,6790.669921875,6763.169921875,6786.43994140625,0],["2017-11-07",6785.43994140625,6795.52001953125,6750.35009765625,6767.77978515625,0],["2017-11-08",6764.85009765625,6791.64990234375,6753.33984375,6789.1201171875,0],["2017-11-09",6737.4501953125,6758.93017578125,6687.27978515625,6750.0498046875,0],["2017-11-10",6736.39013671875,6757.33984375,6727.35009765625,6750.93994140625,0],["2017-11-13",6727.39013671875,6766.2998046875,6723.43017578125,6757.60009765625,0],["2017-11-14",6733.8701171875,6743.6298828125,6709.27001953125,6737.8701171875,0],["2017-11-15",6700.68017578125,6725.31982421875,6667.31005859375,6706.2099609375,0],["2017-11-16",6742.33984375,6806.669921875,6742.33984375,6793.2900390625,0],["2017-11-17",6794.4501953125,6797.75,6777.43017578125,6782.7900390625,0],["2017-11-20",6789.27978515625,6795.830078125,6779.490234375,6790.7099609375,0],["2017-11-21",6820.5498046875,6862.66015625,6820.02001953125,6862.47998046875,0],["2017-11-22",6869.52978515625,6874.52001953125,6859.27978515625,6867.35986328125,0],["2017-11-24",6878.10986328125,6890.02001953125,6873.740234375,6889.16015625,0],["2017-11-27",6889.91015625,6897.43017578125,6867.89013671875,6878.52001953125,0],["2017-11-28",6893.72021484375,6914.18994140625,6866.2099609375,6912.35986328125,0],["2017-11-29",6907.27978515625,6908.330078125,6793.9501953125,6824.39013671875,0],["2017-11-30",6852.7998046875,6888.64990234375,6838.47998046875,6873.97021484375,0],["2017-12-01",6844.0400390625,6872.169921875,6737.16015625,6847.58984375,0],["2017-12-04",6897.1298828125,6899.22998046875,6770.68994140625,6775.3701171875,0],["2017-12-05",6759.14013671875,6836.4501953125,6752.31982421875,6762.2099609375,0],["2017-12-06",6742.06982421875,6787.419921875,6734.1298828125,6776.3798828125,0],["2017-12-07",6785.740234375,6829.2900390625,6778.2001953125,6812.83984375,0],["2017-12-08",6859.9501953125,6870.47998046875,6831.60986328125,6840.080078125,0],["2017-12-11",6847.64013671875,6879.7998046875,6844.8798828125,6875.080078125,0],["2017-12-12",6872.7099609375,6884.7998046875,6856.2998046875,6862.31982421875,0],["2017-12-13",6880.41015625,6897.6201171875,6871.8701171875,6875.7998046875,0],["2017-12-14",6887.3798828125,6901.1298828125,6851.6298828125,6856.52978515625,0],["2017-12-15",6871.5498046875,6945.81982421875,6871.4501953125,6936.580078125,0],["2017-12-18",6980.39990234375,7003.89013671875,6975.5400390625,6994.759765625,0],["2017-12-19",6991.25,6995.8798828125,6951.490234375,6963.85009765625,0],["2017-12-20",6991.25,6991.25,6935.419921875,6960.9599609375,0],["2017-12-21",6972.8798828125,6992.6298828125,6961.2099609375,6965.35986328125,0],["2017-12-22",6958.02001953125,6962.259765625,6944.4501953125,6959.9599609375,0],["2017-12-26",6928.919921875,6942.14013671875,6915.56005859375,6936.25,0],["2017-12-27",6941.4501953125,6955.3798828125,6931.33984375,6939.33984375,0],["2017-12-28",6953.3798828125,6954.7998046875,6936.75,6950.16015625,0],["2017-12-29",6952.60986328125,6954.97998046875,6903.39013671875,6903.39013671875,0],["2018-01-02",6937.64990234375,7006.91015625,6924.080078125,7006.89990234375,0],["2018-01-03",7017.06982421875,7069.14990234375,7016.7001953125,7065.52978515625,0],["2018-01-04",7089.5,7098.0498046875,7072.3798828125,7077.91015625,0],["2018-01-05",7105.740234375,7137.0400390625,7097.080078125,7136.56005859375,0],["2018-01-08",7135.3798828125,7161.35009765625,7124.08984375,7157.39013671875,0],["2018-01-09",7174.18994140625,7181.14013671875,7148.2998046875,7163.580078125,0],["2018-01-10",7129.830078125,7154.240234375,7111.52001953125,7153.56982421875,0],["2018-01-11",7168.72998046875,7211.77978515625,7163.22998046875,7211.77978515625,0],["2018-01-12",7208.169921875,7265.259765625,7205.18017578125,7261.06005859375,0],["2018-01-16",7307.18994140625,7330.330078125,7205.93017578125,7223.68994140625,0],["2018-01-17",7257.77001953125,7309.35986328125,7229.31982421875,7298.27978515625,0],["2018-01-18",7293.64990234375,7313.89013671875,7276.10986328125,7296.0498046875,0],["2018-01-19",7312.0,7336.3798828125,7297.27978515625,7336.3798828125,0],["2018-01-22",7338.0400390625,7408.02978515625,7332.81005859375,7408.02978515625,0],["2018-01-23",7424.9501953125,7465.39013671875,7423.18017578125,7460.2900390625,0],["2018-01-24",7474.16015625,7486.31982421875,7376.75,7415.06005859375,0],["2018-01-25",7457.9501953125,7458.52978515625,7388.580078125,7411.16015625,0],["2018-01-26",7448.330078125,7505.77001953125,7431.22021484375,7505.77001953125,0],["2018-01-29",7484.47021484375,7500.60986328125,7455.5498046875,7466.509765625,0],["2018-01-30",7388.89013671875,7433.64990234375,7373.990234375,7402.47998046875,0],["2018-01-31",7443.25,7453.990234375,7381.1201171875,7411.47998046875,0],["2018-02-01",7377.169921875,7441.08984375,7362.27978515625,7385.85986328125,0],["2018-02-02",7347.58984375,7364.43017578125,7238.18017578125,7240.9501953125,0],["2018-02-05",7165.9599609375,7277.35986328125,6967.52978515625,6967.52978515625,0],["2018-02-06",6837.56005859375,7126.5498046875,6824.81982421875,7115.8798828125,0],["2018-02-07",7086.2001953125,7170.33984375,7051.52978515625,7051.97998046875,0],["2018-02-08",7067.2998046875,7073.990234375,6776.77001953125,6777.16015625,0],["2018-02-09",6863.33984375,6917.009765625,6630.669921875,6874.490234375,0],["2018-02-12",6936.68017578125,7023.6201171875,6879.68994140625,6981.9599609375,0],["2018-02-13",6942.16015625,7025.68017578125,6938.16015625,7013.509765625,0],["2018-02-14",6979.240234375,7152.0498046875,6977.06982421875,7143.6201171875,0],["2018-02-15",7200.75,7256.93017578125,7130.39013671875,7256.43017578125,0],["2018-02-16",7236.509765625,7303.259765625,7226.3798828125,7239.47021484375,0],["2018-02-20",7209.02978515625,7295.9501953125,7206.0,7234.31005859375,0],["2018-02-21",7258.47998046875,7338.64013671875,7218.10986328125,7218.22998046875,0],["2018-02-22",7252.4599609375,7280.93017578125,7194.83984375,7210.08984375,0],["2018-02-23",7261.35009765625,7337.830078125,7232.5,7337.39013671875,0],["2018-02-26",7373.2998046875,7421.85009765625,7360.25,7421.4599609375,0],["2018-02-27",7416.169921875,7438.08984375,7330.35009765625,7330.35009765625,0],["2018-02-28",7371.41015625,7386.7998046875,7273.009765625,7273.009765625,0],["2018-03-01",7274.75,7307.85009765625,7117.66015625,7180.56005859375,0],["2018-03-02",7099.5400390625,7267.18994140625,7084.830078125,7257.8701171875,0],["2018-03-05",7222.89013671875,7350.06982421875,7205.31005859375,7330.7099609375,0],["2018-03-06",7366.60986328125,7378.02978515625,7319.68017578125,7372.009765625,0],["2018-03-07",7311.740234375,7403.7900390625,7311.740234375,7396.64990234375,0],["2018-03-08",7422.77001953125,7435.009765625,7391.5,7427.9501953125,0],["2018-03-09",7475.97998046875,7560.81005859375,7469.02978515625,7560.81005859375,0],["2018-03-12",7581.0400390625,7609.10009765625,7563.43994140625,7588.31982421875,0],["2018-03-13",7627.52001953125,7637.27001953125,7492.97998046875,7511.009765625,0],["2018-03-14",7539.77978515625,7544.89013671875,7473.89990234375,7496.81005859375,0],["2018-03-15",7509.240234375,7525.43994140625,7463.18994140625,7481.740234375,0],["2018-03-16",7504.3701171875,7514.2099609375,7473.68017578125,7481.990234375,0],["2018-03-19",7419.2001953125,7421.22998046875,7285.27001953125,7344.240234375,0],["2018-03-20",7353.25,7380.740234375,7331.240234375,7364.2998046875,0],["2018-03-21",7347.5,7415.66015625,7325.35009765625,7345.2900390625,0],["2018-03-22",7257.5498046875,7303.18994140625,7164.3798828125,7166.68017578125,0],["2018-03-23",7170.68017578125,7194.31005859375,6992.669921875,6992.669921875,0],["2018-03-26",7125.2001953125,7225.830078125,7022.33984375,7220.5400390625,0],["2018-03-27",7255.47021484375,7255.5400390625,6963.68017578125,7008.81005859375,0],["2018-03-28",6978.2998046875,7036.08984375,6901.06982421875,6949.22998046875,0],["2018-03-29",6984.66015625,7120.4599609375,6935.77978515625,7063.4501953125,0],["2018-04-02",7016.169921875,7044.7099609375,6805.9599609375,6870.1201171875,0],["2018-04-03",6924.35009765625,6963.7099609375,6835.22998046875,6941.27978515625,0],["2018-04-04",6811.77001953125,7059.2900390625,6811.77001953125,7042.10986328125,0],["2018-04-05",7099.25,7112.3798828125,7036.6201171875,7076.5498046875,0],["2018-04-06",6999.56982421875,7066.64013671875,6877.759765625,6915.10986328125,0],["2018-04-09",6971.4501953125,7074.9501953125,6944.9599609375,6950.33984375,0],["2018-04-10",7060.990234375,7117.97998046875,7014.8798828125,7094.2998046875,0],["2018-04-11",7055.0,7128.5400390625,7055.0,7069.02978515625,0],["2018-04-12",7112.02001953125,7166.0,7105.08984375,7140.25,0],["2018-04-13",7179.6201171875,7183.6201171875,7078.14013671875,7106.64990234375,0],["2018-04-16",7153.8701171875,7178.509765625,7115.85009765625,7156.27978515625,0],["2018-04-17",7215.1201171875,7298.58984375,7206.5498046875,7281.10009765625,0],["2018-04-18",7292.3798828125,7319.580078125,7259.89990234375,7295.240234375,0],["2018-04-19",7258.60986328125,7277.4501953125,7215.169921875,7238.06005859375,0],["2018-04-20",7220.64013671875,7222.990234375,7123.490234375,7146.1298828125,0],["2018-04-23",7173.990234375,7195.72021484375,7094.43017578125,7128.60009765625,0],["2018-04-24",7160.77001953125,7171.669921875,6961.52001953125,7007.35009765625,0],["2018-04-25",7009.990234375,7030.740234375,6926.97021484375,7003.740234375,0],["2018-04-26",7080.490234375,7143.93994140625,7055.66015625,7118.68017578125,0],["2018-04-27",7195.52001953125,7197.14990234375,7083.9501953125,7119.7998046875,0],["2018-04-30",7133.9501953125,7169.7998046875,7065.41015625,7066.27001953125,0],["2018-05-01",7053.64990234375,7133.27001953125,7036.18017578125,7130.7001953125,0],["2018-05-02",7138.4501953125,7169.4599609375,7094.72021484375,7100.89990234375,0],["2018-05-03",7065.02978515625,7112.58984375,6991.14013671875,7088.14990234375,0],["2018-05-04",7065.669921875,7228.259765625,7057.89013671875,7209.6201171875,0],["2018-05-07",7241.81982421875,7291.740234375,7235.759765625,7265.2099609375,0],["2018-05-08",7255.33984375,7278.81005859375,7224.7001953125,7266.89990234375,0],["2018-05-09",7281.52978515625,7344.7998046875,7259.0498046875,7339.91015625,0],["2018-05-10",7355.89990234375,7414.14990234375,7353.6298828125,7404.97021484375,0],["2018-05-11",7393.97021484375,7417.669921875,7372.259765625,7402.8798828125,0],["2018-05-14",7429.4501953125,7458.419921875,7401.89013671875,7411.31982421875,0],["2018-05-15",7361.2998046875,7363.52001953125,7320.97021484375,7351.6298828125,0],["2018-05-16",7356.22021484375,7413.31982421875,7356.16015625,7398.2998046875,0],["2018-05-17",7379.580078125,7425.39013671875,7350.4599609375,7382.47021484375,0],["2018-05-18",7364.33984375,7381.16015625,7343.97021484375,7354.33984375,0],["2018-05-21",7406.33984375,7431.830078125,7368.2099609375,7394.0400390625,0],["2018-05-22",7420.85009765625,7432.52978515625,7370.330078125,7378.4599609375,0],["2018-05-23",7335.02978515625,7426.77978515625,7334.6201171875,7425.9599609375,0],["2018-05-24",7421.990234375,7435.3798828125,7357.5,7424.43017578125,0],["2018-05-25",7422.2001953125,7452.85009765625,7415.580078125,7433.85009765625,0],["2018-05-29",7398.509765625,7435.1298828125,7354.2900390625,7396.58984375,0],["2018-05-30",7428.41015625,7473.81005859375,7423.669921875,7462.4501953125,0],["2018-05-31",7455.580078125,7492.419921875,7431.41015625,7442.1201171875,0],["2018-06-01",7487.66015625,7557.3798828125,7487.22998046875,7554.330078125,0],["2018-06-04",7570.080078125,7607.169921875,7561.2001953125,7606.4599609375,0],["2018-06-05",7621.35986328125,7644.47998046875,7602.3798828125,7637.85986328125,0],["2018-06-06",7652.7998046875,7691.64990234375,7622.31005859375,7689.240234375,0],["2018-06-07",7697.41015625,7697.41015625,7597.66015625,7635.06982421875,0],["2018-06-08",7607.740234375,7653.580078125,7595.14013671875,7645.509765625,0],["2018-06-11",7647.240234375,7677.2900390625,7642.8701171875,7659.93017578125,0],["2018-06-12",7673.8701171875,7708.25,7669.52978515625,7703.7900390625,0],["2018-06-13",7713.89990234375,7748.9599609375,7686.64990234375,7695.7001953125,0],["2018-06-14",7723.52978515625,7768.60009765625,7723.52978515625,7761.0400390625,0],["2018-06-15",7725.02978515625,7755.72021484375,7704.33984375,7746.3798828125,0],["2018-06-18",7692.9599609375,7749.35986328125,7676.830078125,7747.02978515625,0],["2018-06-19",7658.47021484375,7727.41015625,7635.72998046875,7725.58984375,0],["2018-06-20",7764.14990234375,7806.60009765625,7755.47998046875,7781.509765625,0],["2018-06-21",7800.2998046875,7803.4501953125,7699.2001953125,7712.9501953125,0],["2018-06-22",7739.68994140625,7739.7099609375,7679.1201171875,7692.81982421875,0],["2018-06-25",7631.1201171875,7639.72998046875,7477.72998046875,7532.009765625,0],["2018-06-26",7553.740234375,7597.490234375,7527.0,7561.6298828125,0],["2018-06-27",7586.330078125,7610.669921875,7444.169921875,7445.080078125,0],["2018-06-28",7438.10986328125,7526.06982421875,7419.56005859375,7503.68017578125,0],["2018-06-29",7544.1298828125,7573.58984375,7502.9501953125,7510.2998046875,0],["2018-07-02",7451.89990234375,7568.10009765625,7443.10009765625,7567.68994140625,0],["2018-07-03",7593.6298828125,7594.330078125,7498.5,7502.669921875,0],["2018-07-05",7550.66015625,7589.18994140625,7511.43017578125,7586.43017578125,0],["2018-07-06",7595.93017578125,7695.81005859375,7588.64990234375,7688.39013671875,0],["2018-07-09",7731.740234375,7757.27978515625,7702.06005859375,7756.2001953125,0],["2018-07-10",7770.6298828125,7777.47998046875,7731.97998046875,7759.2001953125,0],["2018-07-11",7698.509765625,7748.16015625,7696.580078125,7716.60986328125,0],["2018-07-12",7752.7099609375,7825.669921875,7746.759765625,7823.919921875,0],["2018-07-13",7827.6201171875,7843.52001953125,7803.33984375,7825.97998046875,0],["2018-07-16",7831.740234375,7838.81982421875,7791.97998046875,7805.72021484375,0],["2018-07-17",7751.97021484375,7867.14990234375,7749.60986328125,7855.1201171875,0],["2018-07-18",7859.43017578125,7863.77001953125,7822.830078125,7854.43994140625,0],["2018-07-19",7829.7998046875,7849.85009765625,7811.14990234375,7825.2998046875,0],["2018-07-20",7843.080078125,7860.25,7815.85986328125,7820.2001953125,0],["2018-07-23",7806.93017578125,7846.759765625,7776.5498046875,7841.8701171875,0],["2018-07-24",7914.35009765625,7928.7900390625,7814.330078125,7840.77001953125,0],["2018-07-25",7839.08984375,7933.31005859375,7838.759765625,7932.240234375,0],["2018-07-26",7848.0400390625,7881.2998046875,7834.080078125,7852.18017578125,0],["2018-07-27",7889.75,7889.75,7698.9599609375,7737.419921875,0],["2018-07-30",7735.27001953125,7740.259765625,7604.240234375,7630.0,0],["2018-07-31",7654.58984375,7709.490234375,7614.83984375,7671.7900390625,0],["2018-08-01",7701.81982421875,7732.68017578125,7670.7099609375,7707.2900390625,0],["2018-08-02",7659.52001953125,7808.85009765625,7659.52001953125,7802.68994140625,0],["2018-08-03",7819.22998046875,7824.06005859375,7783.2998046875,7812.009765625,0],["2018-08-06",7809.5400390625,7859.68017578125,7801.8798828125,7859.68017578125,0],["2018-08-07",7878.6201171875,7898.2001953125,7868.64990234375,7883.66015625,0],["2018-08-08",7880.0,7901.68994140625,7864.4599609375,7888.330078125,0],["2018-08-09",7886.52001953125,7923.35009765625,7881.06005859375,7891.77978515625,0],["2018-08-10",7834.7099609375,7866.18994140625,7818.3701171875,7839.10986328125,0],["2018-08-13",7848.0,7888.66015625,7814.27001953125,7819.7099609375,0],["2018-08-14",7847.8798828125,7878.22998046875,7815.5,7870.89013671875,0],["2018-08-15",7810.02001953125,7832.66015625,7732.68994140625,7774.1201171875,0],["2018-08-16",7826.9501953125,7849.669921875,7795.740234375,7806.52001953125,0],["2018-08-17",7786.64013671875,7830.77978515625,7752.68017578125,7816.330078125,0],["2018-08-20",7834.3701171875,7837.14013671875,7787.89990234375,7821.009765625,0],["2018-08-21",7840.08984375,7897.68017578125,7836.7900390625,7859.169921875,0],["2018-08-22",7844.0400390625,7897.6298828125,7840.83984375,7889.10009765625,0],["2018-08-23",7886.47021484375,7926.31982421875,7866.52978515625,7878.4599609375,0],["2018-08-24",7907.81005859375,7949.7099609375,7907.10009765625,7945.97998046875,0],["2018-08-27",7989.64013671875,8024.93994140625,7976.60009765625,8017.89990234375,0],["2018-08-28",8039.009765625,8046.31005859375,8009.58984375,8030.0400390625,0],["2018-08-29",8044.33984375,8113.56005859375,8042.10009765625,8109.68994140625,0],["2018-08-30",8094.2001953125,8133.2998046875,8069.56982421875,8088.35986328125,0],["2018-08-31",8079.31005859375,8119.81982421875,8079.31005859375,8109.5400390625,0],["2018-09-04",8087.9501953125,8104.06982421875,8042.14013671875,8091.25,0],["2018-09-05",8073.52978515625,8077.83984375,7962.35009765625,7995.169921875,0],["2018-09-06",7998.27001953125,8001.97021484375,7885.490234375,7922.72998046875,0],["2018-09-07",7878.7900390625,7962.52978515625,7873.93017578125,7902.5400390625,0],["2018-09-10",7939.56982421875,7945.02978515625,7890.39013671875,7924.16015625,0],["2018-09-11",7894.8701171875,7986.31982421875,7880.919921875,7972.47021484375,0],["2018-09-12",7958.8701171875,7965.39013671875,7884.0498046875,7954.22998046875,0],["2018-09-13",7999.93017578125,8037.509765625,7989.85009765625,8013.7099609375,0],["2018-09-14",8026.16015625,8040.830078125,7979.77978515625,8010.0400390625,0],["2018-09-17",7992.2099609375,8002.77978515625,7890.06982421875,7895.7900390625,0],["2018-09-18",7903.56982421875,7986.10009765625,7901.009765625,7956.10986328125,0],["2018-09-19",7962.5498046875,7976.1201171875,7917.72998046875,7950.0400390625,0],["2018-09-20",7993.52978515625,8039.06005859375,7986.41015625,8028.22998046875,0],["2018-09-21",8041.68994140625,8057.259765625,7979.669921875,7986.9599609375,0],["2018-09-24",7939.3798828125,7997.89990234375,7912.47021484375,7993.25,0],["2018-09-25",8001.58984375,8014.1201171875,7979.2900390625,8007.47021484375,0],["2018-09-26",8011.68017578125,8067.02978515625,7982.759765625,7990.3701171875,0],["2018-09-27",8021.22021484375,8071.56005859375,8017.91015625,8041.97021484375,0],["2018-09-28",8024.5,8065.06005859375,8015.8701171875,8046.35009765625,0],["2018-10-01",8091.5,8107.3798828125,8019.77001953125,8037.2998046875,0],["2018-10-02",8024.47021484375,8054.14990234375,7983.990234375,7999.5498046875,0],["2018-10-03",8034.64990234375,8053.93017578125,8012.02978515625,8025.08984375,0],["2018-10-04",7993.330078125,7997.169921875,7833.16015625,7879.509765625,0],["2018-10-05",7874.759765625,7902.669921875,7715.97021484375,7788.4501953125,0],["2018-10-08",7747.10009765625,7797.31982421875,7654.83984375,7735.9501953125,0],["2018-10-09",7728.509765625,7799.75,7718.9501953125,7738.02001953125,0],["2018-10-10",7694.080078125,7701.2001953125,7420.56005859375,7422.0498046875,0],["2018-10-11",7388.06982421875,7493.2099609375,7274.0400390625,7329.06005859375,0],["2018-10-12",7507.83984375,7516.68994140625,7368.330078125,7496.89013671875,0],["2018-10-15",7473.330078125,7500.93017578125,7400.06982421875,7430.740234375,0],["2018-10-16",7501.77978515625,7658.14013671875,7493.43994140625,7645.490234375,0],["2018-10-17",7669.259765625,7670.490234375,7563.08984375,7642.7001953125,0],["2018-10-18",7616.47021484375,7616.85986328125,7452.4599609375,7485.14013671875,0],["2018-10-19",7530.16015625,7582.89013671875,7428.2998046875,7449.02978515625,0],["2018-10-22",7486.740234375,7520.5400390625,7424.740234375,7468.6298828125,0],["2018-10-23",7328.5498046875,7472.580078125,7260.1298828125,7437.5400390625,0],["2018-10-24",7423.2099609375,7435.68994140625,7099.0,7108.39990234375,0],["2018-10-25",7197.490234375,7364.81982421875,7178.5400390625,7318.33984375,0],["2018-10-26",7125.18017578125,7283.31982421875,7057.0,7167.2099609375,0],["2018-10-29",7272.419921875,7295.60986328125,6922.830078125,7050.2900390625,0],["2018-10-30",7017.8701171875,7166.83984375,7001.47998046875,7161.64990234375,0],["2018-10-31",7276.6201171875,7368.490234375,7270.6298828125,7305.89990234375,0],["2018-11-01",7327.81982421875,7435.8798828125,7286.5,7434.06005859375,0],["2018-11-02",7424.02001953125,7466.52978515625,7298.68017578125,7356.990234375,0],["2018-11-05",7344.080078125,7349.22998046875,7255.8798828125,7328.85009765625,0],["2018-11-06",7326.06982421875,7400.64013671875,7320.89013671875,7375.9599609375,0],["2018-11-07",7446.08984375,7572.93017578125,7435.8701171875,7570.75,0],["2018-11-08",7544.169921875,7566.93017578125,7499.7099609375,7530.8798828125,0],["2018-11-09",7468.509765625,7474.33984375,7349.47998046875,7406.89990234375,0],["2018-11-12",7364.0498046875,7371.08984375,7193.77001953125,7200.8701171875,0],["2018-11-13",7230.68994140625,7319.1201171875,7182.85986328125,7200.8701171875,0],["2018-11-14",7265.39013671875,7285.56982421875,7101.169921875,7136.39013671875,0],["2018-11-15",7112.830078125,7274.259765625,7072.35986328125,7259.02978515625,0],["2018-11-16",7193.60009765625,7274.85986328125,7171.7001953125,7247.8701171875,0],["2018-11-19",7217.240234375,7224.1201171875,7011.39990234375,7028.47998046875,0],["2018-11-20",6867.43017578125,6994.75,6830.759765625,6908.81982421875,0],["2018-11-21",6985.509765625,7029.93017578125,6951.6201171875,6972.25,0],["2018-11-23",6919.52001953125,6987.89013671875,6919.16015625,6938.97998046875,0],["2018-11-26",7026.5,7083.93017578125,7003.1201171875,7081.85009765625,0],["2018-11-27",7041.22998046875,7105.14013671875,7014.35986328125,7082.7001953125,0],["2018-11-28",7135.080078125,7292.7099609375,7090.97998046875,7291.58984375,0],["2018-11-29",7267.3701171875,7319.9599609375,7217.68994140625,7273.080078125,0],["2018-11-30",7279.2998046875,7332.7900390625,7255.68017578125,7330.5400390625,0],["2018-12-03",7486.1298828125,7486.509765625,7392.22021484375,7441.509765625,0],["2018-12-04",7407.9501953125,7421.10986328125,7150.10986328125,7158.43017578125,0],["2018-12-06",7017.0498046875,7189.52001953125,6984.33984375,7188.259765625,0],["2018-12-07",7163.490234375,7205.3701171875,6945.27001953125,6969.25,0],["2018-12-10",6959.6298828125,7047.6201171875,6878.990234375,7020.52001953125,0],["2018-12-11",7121.66015625,7129.830078125,6983.009765625,7031.830078125,0],["2018-12-12",7127.0,7197.2900390625,7096.56005859375,7098.31005859375,0],["2018-12-13",7135.27978515625,7154.64013671875,7034.81982421875,7070.330078125,0],["2018-12-14",6986.3701171875,7027.169921875,6898.990234375,6910.66015625,0],["2018-12-17",6886.4599609375,6931.81005859375,6710.009765625,6753.72998046875,0],["2018-12-18",6809.81982421875,6847.27001953125,6733.7099609375,6783.91015625,0],["2018-12-19",6777.58984375,6868.85986328125,6586.5,6636.830078125,0],["2018-12-20",6607.759765625,6666.2001953125,6447.91015625,6528.41015625,0],["2018-12-21",6573.490234375,6586.68017578125,6304.6298828125,6332.990234375,0],["2018-12-24",6278.490234375,6355.18017578125,6190.169921875,6192.919921875,0],["2018-12-26",6257.85986328125,6555.52978515625,6214.33984375,6554.35986328125,0],["2018-12-27",6457.18994140625,6583.009765625,6336.97021484375,6579.490234375,0],["2018-12-28",6616.7900390625,6684.18017578125,6529.22021484375,6584.52001953125,0],["2018-12-31",6649.52001953125,6659.9599609375,6570.06005859375,6635.27978515625,0],["2019-01-02",6506.91015625,6693.7099609375,6506.8798828125,6665.93994140625,0],["2019-01-03",6584.77001953125,6600.2099609375,6457.1298828125,6463.5,0],["2019-01-04",6567.14013671875,6760.68994140625,6554.240234375,6738.85986328125,0],["2019-01-07",6757.52978515625,6855.60009765625,6741.39990234375,6823.47021484375,0],["2019-01-08",6893.43994140625,6909.580078125,6795.85986328125,6897.0,0],["2019-01-09",6923.06005859375,6985.22021484375,6899.56005859375,6957.080078125,0],["2019-01-10",6908.64990234375,6991.3701171875,6877.080078125,6986.06982421875,0],["2019-01-11",6947.4599609375,6975.64990234375,6933.60009765625,6971.47998046875,0],["2019-01-14",6908.02978515625,6936.22021484375,6887.47998046875,6905.919921875,0],["2019-01-15",6931.39013671875,7025.85009765625,6928.1201171875,7023.830078125,0],["2019-01-16",7033.75,7079.6298828125,7028.1201171875,7034.68994140625,0],["2019-01-17",7010.1298828125,7113.9501953125,7003.6201171875,7084.4599609375,0],["2019-01-18",7134.10009765625,7185.3798828125,7096.6201171875,7157.22998046875,0],["2019-01-22",7109.56982421875,7110.16015625,6979.81005859375,7020.35986328125,0],["2019-01-23",7061.64990234375,7084.85009765625,6953.22998046875,7025.77001953125,0],["2019-01-24",7042.25,7078.9599609375,7029.9501953125,7073.4599609375,0],["2019-01-25",7128.18017578125,7174.56005859375,7111.08984375,7164.85986328125,0],["2019-01-28",7075.009765625,7086.2998046875,7034.25,7085.68017578125,0],["2019-01-29",7087.490234375,7092.2900390625,7011.47021484375,7028.2900390625,0],["2019-01-30",7094.7900390625,7201.31005859375,7065.56982421875,7183.080078125,0],["2019-01-31",7208.169921875,7303.1201171875,7205.9501953125,7281.740234375,0],["2019-02-01",7256.3701171875,7299.93994140625,7243.41015625,7263.8701171875,0],["2019-02-04",7266.27978515625,7348.22998046875,7261.06982421875,7347.5400390625,0],["2019-02-05",7356.33984375,7408.68017578125,7355.35986328125,7402.080078125,0],["2019-02-06",7400.43994140625,7410.77001953125,7346.72021484375,7375.27978515625,0],["2019-02-07",7316.5,7336.740234375,7235.0498046875,7288.35009765625,0],["2019-02-08",7232.2998046875,7299.43994140625,7225.14013671875,7298.2001953125,0],["2019-02-11",7327.3701171875,7343.56005859375,7290.02978515625,7307.89990234375,0],["2019-02-12",7358.85009765625,7419.43017578125,7349.7998046875,7414.6201171875,0],["2019-02-13",7437.4599609375,7461.66015625,7413.83984375,7420.3798828125,0],["2019-02-14",7390.25,7454.419921875,7375.7099609375,7426.9501953125,0],["2019-02-15",7468.56982421875,7477.27978515625,7440.259765625,7472.41015625,0],["2019-02-19",7450.75,7507.7900390625,7450.27001953125,7486.77001953125,0],["2019-02-20",7490.31005859375,7513.7001953125,7455.25,7489.06982421875,0],["2019-02-21",7475.41015625,7485.75,7430.89013671875,7459.7099609375,0],["2019-02-22",7481.6298828125,7527.5400390625,7479.009765625,7527.5400390625,0],["2019-02-25",7585.2998046875,7602.68994140625,7551.60986328125,7554.4599609375,0],["2019-02-26",7535.2900390625,7573.22021484375,7524.31005859375,7549.2998046875,0],["2019-02-27",7526.419921875,7562.2900390625,7485.39013671875,7554.509765625,0],["2019-02-28",7533.31005859375,7561.89990234375,7516.47998046875,7532.52978515625,0],["2019-03-01",7587.4501953125,7603.0400390625,7540.75,7595.35009765625,0],["2019-03-04",7636.6201171875,7643.66015625,7501.56005859375,7577.56982421875,0],["2019-03-05",7582.2900390625,7598.66015625,7543.5400390625,7576.35986328125,0],["2019-03-06",7575.3798828125,7579.02001953125,7499.8701171875,7505.919921875,0],["2019-03-07",7483.7900390625,7489.080078125,7397.18994140625,7421.4599609375,0],["2019-03-08",7334.35009765625,7411.52001953125,7332.919921875,7408.14013671875,0],["2019-03-11",7442.56005859375,7558.22998046875,7442.39990234375,7558.06005859375,0],["2019-03-12",7571.85009765625,7611.1298828125,7560.4599609375,7591.02978515625,0],["2019-03-13",7621.3798828125,7677.06982421875,7619.4599609375,7643.41015625,0],["2019-03-14",7644.7900390625,7653.10009765625,7627.02001953125,7630.91015625,0],["2019-03-15",7658.41015625,7714.9599609375,7652.0400390625,7688.52978515625,0],["2019-03-18",7696.3798828125,7737.669921875,7677.740234375,7714.47998046875,0],["2019-03-19",7747.39990234375,7767.89013671875,7699.14990234375,7723.9501953125,0],["2019-03-20",7721.9501953125,7779.240234375,7674.0400390625,7728.97021484375,0],["2019-03-21",7705.43017578125,7850.10986328125,7705.43017578125,7838.9599609375,0],["2019-03-22",7800.25,7817.830078125,7642.56982421875,7642.669921875,0],["2019-03-25",7618.97998046875,7662.3798828125,7579.2900390625,7637.5400390625,0],["2019-03-26",7700.0,7738.169921875,7649.2099609375,7691.52001953125,0],["2019-03-27",7702.0498046875,7712.83984375,7582.08984375,7643.3798828125,0],["2019-03-28",7660.06982421875,7689.16015625,7619.81982421875,7669.169921875,0],["2019-03-29",7726.7099609375,7733.6201171875,7688.509765625,7729.31982421875,0],["2019-04-01",7800.240234375,7831.4501953125,7777.08984375,7828.91015625,0],["2019-04-02",7824.60986328125,7854.919921875,7811.27978515625,7848.68994140625,0],["2019-04-03",7891.18017578125,7938.259765625,7870.89990234375,7895.5498046875,0],["2019-04-04",7894.259765625,7917.64990234375,7844.9599609375,7891.77978515625,0],["2019-04-05",7914.509765625,7940.4501953125,7909.14013671875,7938.68994140625,0],["2019-04-08",7924.89013671875,7955.89990234375,7891.85009765625,7953.8798828125,0],["2019-04-09",7924.77001953125,7945.5498046875,7897.60986328125,7909.27978515625,0],["2019-04-10",7922.72998046875,7965.330078125,7916.89990234375,7964.240234375,0],["2019-04-11",7975.2001953125,7975.2001953125,7933.41015625,7947.35986328125,0],["2019-04-12",7984.14990234375,7992.08984375,7952.60986328125,7984.16015625,0],["2019-04-15",7987.16015625,7993.330078125,7933.56982421875,7976.009765625,0],["2019-04-16",8000.56982421875,8017.56005859375,7978.81005859375,8000.22998046875,0],["2019-04-17",8044.97021484375,8052.39990234375,7973.3798828125,7996.080078125,0],["2019-04-18",7998.4501953125,8002.31005859375,7950.97021484375,7998.06005859375,0],["2019-04-22",7969.3701171875,8017.14990234375,7965.89990234375,8015.27001953125,0],["2019-04-23",8026.75,8128.8701171875,8023.81005859375,8120.81982421875,0],["2019-04-24",8122.8798828125,8139.5498046875,8101.7001953125,8102.009765625,0],["2019-04-25",8150.85009765625,8151.83984375,8075.41015625,8118.68017578125,0],["2019-04-26",8100.27978515625,8146.419921875,8060.89013671875,8146.39990234375,0],["2019-04-29",8147.64990234375,8176.080078125,8136.41015625,8161.85009765625,0],["2019-04-30",8104.91015625,8124.60986328125,8050.5498046875,8095.39013671875,0],["2019-05-01",8132.93017578125,8146.0,8048.22998046875,8049.64013671875,0],["2019-05-02",8046.47998046875,8094.06005859375,7976.77001953125,8036.77001953125,0],["2019-05-03",8092.8798828125,8164.7099609375,8084.7998046875,8164.0,0],["2019-05-06",7981.85009765625,8135.5400390625,7981.85009765625,8123.2900390625,0],["2019-05-07",8043.52001953125,8070.97021484375,7899.02001953125,7963.759765625,0],["2019-05-08",7946.240234375,8004.490234375,7923.35009765625,7943.31982421875,0],["2019-05-09",7853.2099609375,7929.77978515625,7796.16015625,7910.58984375,0],["2019-05-10",7881.31005859375,7949.33984375,7759.33984375,7916.93994140625,0],["2019-05-13",7720.06982421875,7760.830078125,7627.22021484375,7647.02001953125,0],["2019-05-14",7689.66015625,7776.2001953125,7665.2998046875,7734.490234375,0],["2019-05-15",7682.7998046875,7838.72021484375,7682.240234375,7822.14990234375,0],["2019-05-16",7832.580078125,7946.22998046875,7826.669921875,7898.0498046875,0],["2019-05-17",7829.02978515625,7918.7099609375,7810.35009765625,7816.27978515625,0],["2019-05-20",7714.06005859375,7747.27001953125,7678.35009765625,7702.3798828125,0],["2019-05-21",7765.56982421875,7804.43994140625,7752.919921875,7785.72021484375,0],["2019-05-22",7749.7998046875,7786.330078125,7738.35009765625,7750.83984375,0],["2019-05-23",7660.72021484375,7665.14990234375,7585.31982421875,7628.27978515625,0],["2019-05-24",7675.56982421875,7694.14990234375,7631.25,7637.009765625,0],["2019-05-28",7655.66015625,7693.740234375,7603.759765625,7607.35009765625,0],["2019-05-29",7553.02001953125,7581.10986328125,7503.93994140625,7547.31005859375,0],["2019-05-30",7565.4599609375,7595.89990234375,7527.66015625,7567.72021484375,0],["2019-05-31",7470.9501953125,7506.85986328125,7448.22998046875,7453.14990234375,0],["2019-06-03",7441.2099609375,7457.66015625,7292.22021484375,7333.02001953125,0],["2019-06-04",7413.93994140625,7529.5,7385.02001953125,7527.1201171875,0],["2019-06-05",7585.68017578125,7589.47021484375,7498.169921875,7575.47998046875,0],["2019-06-06",7582.240234375,7634.1201171875,7546.22021484375,7615.5498046875,0],["2019-06-07",7652.97021484375,7767.02001953125,7647.91015625,7742.10009765625,0],["2019-06-10",7798.8701171875,7895.43994140625,7795.759765625,7823.169921875,0],["2019-06-11",7901.0400390625,7909.990234375,7798.6298828125,7822.56982421875,0],["2019-06-12",7803.1298828125,7819.16015625,7773.97021484375,7792.72021484375,0],["2019-06-13",7822.56005859375,7848.35986328125,7813.60009765625,7837.1298828125,0],["2019-06-14",7807.18994140625,7819.2099609375,7778.1201171875,7796.66015625,0],["2019-06-17",7819.43017578125,7865.97998046875,7812.60986328125,7845.02001953125,0],["2019-06-18",7920.97998046875,8005.2099609375,7911.669921875,7953.8798828125,0],["2019-06-19",7970.259765625,7998.58984375,7930.3798828125,7987.31982421875,0],["2019-06-20",8087.4501953125,8088.8798828125,7996.8701171875,8051.33984375,0],["2019-06-21",8028.68994140625,8073.02001953125,8011.2001953125,8031.7099609375,0],["2019-06-24",8040.580078125,8047.56005859375,8004.6298828125,8005.7001953125,0],["2019-06-25",8005.27001953125,8007.31005859375,7879.14990234375,7884.72021484375,0],["2019-06-26",7933.919921875,7974.27978515625,7903.06982421875,7909.97021484375,0],["2019-06-27",7939.35986328125,7976.580078125,7935.47021484375,7967.759765625,0],["2019-06-28",7988.759765625,8010.14990234375,7961.4599609375,8006.240234375,0],["2019-07-01",8145.85009765625,8150.4501953125,8059.2900390625,8091.16015625,0],["2019-07-02",8086.64990234375,8109.3701171875,8063.10986328125,8109.08984375,0],["2019-07-03",8129.56982421875,8170.22998046875,8122.33984375,8170.22998046875,0],["2019-07-05",8123.27978515625,8171.97021484375,8093.66015625,8161.7900390625,0],["2019-07-08",8112.91015625,8161.7900390625,8078.39013671875,8098.3798828125,0],["2019-07-09",8061.41015625,8146.97998046875,8061.31982421875,8141.72998046875,0],["2019-07-10",8183.18994140625,8228.599609375,8160.56005859375,8202.5302734375,0],["2019-07-11",8219.2802734375,8226.1796875,8171.6298828125,8196.0400390625,0],["2019-07-12",8209.2001953125,8245.66015625,8201.51953125,8244.1396484375,0],["2019-07-15",8263.1796875,8264.7802734375,8236.26953125,8258.1904296875,0],["2019-07-16",8251.66015625,8259.75,8204.23046875,8222.7998046875,0],["2019-07-17",8224.0,8230.669921875,8184.66015625,8185.2099609375,0],["2019-07-18",8151.759765625,8215.580078125,8135.1201171875,8207.240234375,0],["2019-07-19",8241.33984375,8245.7802734375,8144.6298828125,8146.490234375,0],["2019-07-22",8171.990234375,8218.419921875,8171.5400390625,8204.1396484375,0],["2019-07-23",8242.5,8251.830078125,8193.8896484375,8251.400390625,0],["2019-07-24",8227.3603515625,8321.8095703125,8226.5,8321.5,0],["2019-07-25",8294.6796875,8295.9501953125,8233.400390625,8238.5400390625,0],["2019-07-26",8294.2998046875,8339.6396484375,8291.1201171875,8330.2099609375,0],["2019-07-29",8325.099609375,8325.2802734375,8247.3701171875,8293.330078125,0],["2019-07-30",8231.76953125,8295.4599609375,8228.01953125,8273.6103515625,0],["2019-07-31",8290.7998046875,8299.830078125,8110.02001953125,8175.419921875,0],["2019-08-01",8190.56005859375,8311.0400390625,8080.52001953125,8111.1201171875,0],["2019-08-02",8056.419921875,8068.7998046875,7953.669921875,8004.06982421875,0],["2019-08-05",7823.330078125,7836.4501953125,7662.89990234375,7726.0400390625,0],["2019-08-06",7804.509765625,7845.009765625,7739.56982421875,7833.27001953125,0],["2019-08-07",7747.27001953125,7881.3798828125,7702.419921875,7862.830078125,0],["2019-08-08",7921.58984375,8041.1201171875,7896.14990234375,8039.16015625,0],["2019-08-09",7997.18994140625,8020.56005859375,7910.35009765625,7959.14013671875,0],["2019-08-12",7907.490234375,7924.990234375,7833.7900390625,7863.41015625,0],["2019-08-13",7852.3701171875,8065.240234375,7851.580078125,8016.35986328125,0],["2019-08-14",7877.330078125,7900.27978515625,7762.8701171875,7773.93994140625,0],["2019-08-15",7790.2001953125,7805.93017578125,7716.5498046875,7766.6201171875,0],["2019-08-16",7828.35009765625,7907.52001953125,7828.35009765625,7895.990234375,0],["2019-08-19",8006.18017578125,8026.75,7895.990234375,8002.81005859375,0],["2019-08-20",7989.35986328125,8010.580078125,7948.08984375,7948.56005859375,0],["2019-08-21",8017.06982421875,8036.93994140625,7998.5,8020.2099609375,0],["2019-08-22",8038.7900390625,8048.580078125,7937.1201171875,7991.39013671875,0],["2019-08-23",7943.64990234375,8005.33984375,7730.77001953125,7751.77001953125,0],["2019-08-26",7829.580078125,7856.0400390625,7789.0498046875,7853.740234375,0],["2019-08-27",7908.77978515625,7916.830078125,7795.18017578125,7826.9501953125,0],["2019-08-28",7798.35009765625,7866.8701171875,7766.669921875,7856.8798828125,0],["2019-08-29",7945.77978515625,7992.2900390625,7925.830078125,7973.39013671875,0],["2019-08-30",8015.16015625,8017.91015625,7914.740234375,7962.8798828125,0],["2019-09-03",7906.43994140625,7940.3701171875,7847.31982421875,7874.16015625,0],["2019-09-04",7949.81005859375,7981.41015625,7928.93994140625,7976.8798828125,0],["2019-09-05",8061.2900390625,8134.419921875,8061.2900390625,8116.830078125,0],["2019-09-06",8125.580078125,8134.39013671875,8098.52001953125,8103.06982421875,0],["2019-09-09",8130.91015625,8131.66015625,8052.33984375,8087.43994140625,0],["2019-09-10",8049.97998046875,8086.52978515625,8001.68017578125,8084.16015625,0],["2019-09-11",8091.68017578125,8169.68017578125,8081.56005859375,8169.68017578125,0],["2019-09-12",8206.580078125,8243.7998046875,8176.72998046875,8194.4697265625,0],["2019-09-13",8190.56982421875,8210.2001953125,8165.47021484375,8176.7099609375,0],["2019-09-16",8121.64013671875,8165.330078125,8121.25,8153.5400390625,0],["2019-09-17",8148.64990234375,8188.22998046875,8139.81982421875,8186.02001953125,0],["2019-09-18",8174.6201171875,8179.8701171875,8086.22021484375,8177.39013671875,0],["2019-09-19",8193.58984375,8237.4296875,8174.31982421875,8182.8798828125,0],["2019-09-20",8184.8798828125,8202.8203125,8086.16015625,8117.669921875,0],["2019-09-23",8106.490234375,8135.81005859375,8085.33984375,8112.4599609375,0],["2019-09-24",8147.22998046875,8158.830078125,7969.64990234375,7993.6298828125,0],["2019-09-25",7990.66015625,8095.0,7935.56982421875,8077.3798828125,0],["2019-09-26",8070.1201171875,8072.10986328125,7991.02001953125,8030.66015625,0],["2019-09-27",8047.10986328125,8051.830078125,7890.27978515625,7939.6298828125,0],["2019-09-30",7964.08984375,8012.16015625,7949.6298828125,7999.33984375,0],["2019-10-01",8026.830078125,8062.5,7906.2900390625,7908.68017578125,0],["2019-10-02",7851.1298828125,7852.7001953125,7744.9599609375,7785.25,0],["2019-10-03",7787.02001953125,7872.259765625,7700.0,7872.259765625,0],["2019-10-04",7908.43994140625,7986.6201171875,7899.39013671875,7982.47021484375,0],["2019-10-07",7956.41015625,8013.31005859375,7942.080078125,7956.2900390625,0],["2019-10-08",7898.27001953125,7921.8798828125,7823.72998046875,7823.77978515625,0],["2019-10-09",7895.9599609375,7930.919921875,7873.52001953125,7903.740234375,0],["2019-10-10",7904.56005859375,7982.83984375,7899.81005859375,7950.77978515625,0],["2019-10-11",8047.33984375,8115.7998046875,8046.7998046875,8057.0400390625,0],["2019-10-14",8044.35009765625,8069.85009765625,8036.41015625,8048.64990234375,0],["2019-10-15",8074.85009765625,8166.18017578125,8071.81005859375,8148.7099609375,0],["2019-10-16",8119.81005859375,8146.14990234375,8103.3798828125,8124.18017578125,0],["2019-10-17",8176.91015625,8183.64013671875,8131.25,8156.85009765625,0],["2019-10-18",8149.85009765625,8157.35986328125,8045.3701171875,8089.5400390625,0],["2019-10-21",8137.419921875,8164.14013671875,8117.259765625,8162.990234375,0],["2019-10-22",8188.1201171875,8194.6201171875,8101.97998046875,8104.2998046875,0],["2019-10-23",8090.240234375,8122.8798828125,8078.35009765625,8119.7900390625,0],["2019-10-24",8180.0400390625,8187.83984375,8137.66015625,8185.7998046875,0],["2019-10-25",8150.58984375,8249.9697265625,8150.58984375,8243.1201171875,0],["2019-10-28",8285.76953125,8335.5595703125,8285.26953125,8325.990234375,0],["2019-10-29",8313.349609375,8319.2900390625,8275.1396484375,8276.849609375,0],["2019-10-30",8284.2802734375,8315.5,8241.7001953125,8303.98046875,0],["2019-10-31",8314.3798828125,8321.7998046875,8248.8095703125,8292.3603515625,0],["2019-11-01",8335.0498046875,8386.75,8326.5595703125,8386.400390625,0],["2019-11-04",8445.5,8451.3701171875,8421.2998046875,8433.2001953125,0],["2019-11-05",8446.6201171875,8457.3896484375,8421.0498046875,8434.6796875,0],["2019-11-06",8426.5703125,8426.5703125,8379.330078125,8410.6298828125,0],["2019-11-07",8455.1103515625,8483.16015625,8415.8701171875,8434.51953125,0],["2019-11-08",8422.669921875,8475.5703125,8405.8896484375,8475.3095703125,0],["2019-11-11",8431.259765625,8467.2900390625,8425.48046875,8464.2802734375,0],["2019-11-12",8471.0703125,8514.83984375,8462.990234375,8486.08984375,0],["2019-11-13",8455.01953125,8496.900390625,8451.33984375,8482.099609375,0],["2019-11-14",8461.0595703125,8485.3603515625,8441.580078125,8479.01953125,0],["2019-11-15",8524.48046875,8540.830078125,8506.7998046875,8540.830078125,0],["2019-11-18",8529.16015625,8559.7802734375,8503.6201171875,8549.9404296875,0],["2019-11-19",8578.01953125,8589.759765625,8536.73046875,8570.66015625,0],["2019-11-20",8543.5703125,8578.26953125,8468.6298828125,8526.73046875,0],["2019-11-21",8527.8701171875,8530.73046875,8487.2900390625,8506.2099609375,0],["2019-11-22",8530.5400390625,8535.4599609375,8477.490234375,8519.8798828125,0],["2019-11-25",8559.650390625,8633.150390625,8559.650390625,8632.490234375,0],["2019-11-26",8635.400390625,8659.73046875,8625.6201171875,8647.9296875,0],["2019-11-27",8669.58984375,8705.91015625,8662.580078125,8705.1796875,0],["2019-11-29",8682.009765625,8697.3203125,8664.0400390625,8665.4697265625,0],["2019-12-02",8672.83984375,8672.83984375,8540.16015625,8567.990234375,0],["2019-12-03",8460.7197265625,8523.98046875,8435.400390625,8520.6396484375,0],["2019-12-04",8557.4501953125,8584.8798828125,8552.3798828125,8566.669921875,0],["2019-12-05",8587.9296875,8588.8896484375,8541.919921875,8570.7001953125,0],["2019-12-06",8634.25,8665.4404296875,8630.580078125,8656.5302734375,0],["2019-12-09",8650.8603515625,8678.849609375,8619.76953125,8621.830078125,0],["2019-12-10",8623.5595703125,8650.759765625,8600.8203125,8616.1796875,0],["2019-12-11",8631.1201171875,8658.48046875,8622.3603515625,8654.0498046875,0],["2019-12-12",8645.3603515625,8745.8203125,8633.599609375,8717.3203125,0],["2019-12-13",8713.91015625,8768.8701171875,8697.580078125,8734.8798828125,0],["2019-12-16",8791.3095703125,8833.4501953125,8789.76953125,8814.23046875,0],["2019-12-17",8829.4697265625,8831.990234375,8804.599609375,8823.3603515625,0],["2019-12-18",8834.650390625,8848.759765625,8820.419921875,8827.740234375,0],["2019-12-19",8838.9697265625,8888.1298828125,8838.9697265625,8887.2197265625,0],["2019-12-20",8911.83984375,8931.91015625,8901.8701171875,8924.9599609375,0],["2019-12-23",8950.2001953125,8956.6396484375,8934.5498046875,8945.650390625,0],["2019-12-24",8955.009765625,8957.1201171875,8934.3603515625,8952.8798828125,0],["2019-12-26",8970.2099609375,9022.4599609375,8968.4599609375,9022.3896484375,0],["2019-12-27",9049.4697265625,9052.0,8987.3203125,9006.6201171875,0],["2019-12-30",9004.4501953125,9006.3603515625,8909.1904296875,8945.990234375,0],["2019-12-31",8918.740234375,8975.3603515625,8912.76953125,8972.599609375,0],["2020-01-02",9039.4599609375,9093.4296875,9010.8896484375,9092.1904296875,0],["2020-01-03",8976.4296875,9065.759765625,8976.4296875,9020.76953125,0],["2020-01-06",8943.5,9072.41015625,8943.5,9071.4697265625,0],["2020-01-07",9076.6396484375,9091.9296875,9042.5498046875,9068.580078125,0],["2020-01-08",9068.0302734375,9168.8896484375,9059.3798828125,9129.240234375,0],["2020-01-09",9202.26953125,9215.9501953125,9158.5,9203.4296875,0],["2020-01-10",9232.9501953125,9235.2001953125,9164.66015625,9178.8603515625,0],["2020-01-13",9213.7197265625,9274.490234375,9193.0595703125,9273.9296875,0],["2020-01-14",9270.6103515625,9298.330078125,9226.490234375,9251.330078125,0],["2020-01-15",9253.759765625,9298.8203125,9231.1396484375,9258.7001953125,0],["2020-01-16",9313.4501953125,9357.919921875,9301.3203125,9357.1298828125,0],["2020-01-17",9392.3701171875,9393.48046875,9346.8095703125,9388.9404296875,0],["2020-01-21",9361.0703125,9397.580078125,9350.2001953125,9370.8095703125,0],["2020-01-22",9413.6103515625,9439.2900390625,9375.1298828125,9383.76953125,0],["2020-01-23",9377.7197265625,9409.2001953125,9334.1298828125,9402.48046875,0],["2020-01-24",9446.2099609375,9451.4296875,9273.23046875,9314.91015625,0],["2020-01-27",9092.4599609375,9185.4501953125,9088.0400390625,9139.3095703125,0],["2020-01-28",9201.8203125,9288.8701171875,9182.330078125,9269.6796875,0],["2020-01-29",9318.259765625,9329.1201171875,9249.0400390625,9275.16015625,0],["2020-01-30",9211.150390625,9303.0,9185.1796875,9298.9296875,0],["2020-01-31",9324.330078125,9324.7998046875,9123.2197265625,9150.9404296875,0],["2020-02-03",9190.7197265625,9299.849609375,9188.5498046875,9273.400390625,0],["2020-02-04",9398.3896484375,9485.3798828125,9374.0498046875,9467.9697265625,0],["2020-02-05",9574.099609375,9574.9404296875,9454.9296875,9508.6796875,0],["2020-02-06",9540.98046875,9575.66015625,9505.6796875,9572.150390625,0],["2020-02-07",9526.6396484375,9570.08984375,9496.5302734375,9520.509765625,0],["2020-02-10",9493.6298828125,9628.66015625,9493.6298828125,9628.3896484375,0],["2020-02-11",9680.8896484375,9714.740234375,9617.2099609375,9638.9404296875,0],["2020-02-12",9688.599609375,9728.76953125,9666.6904296875,9725.9599609375,0],["2020-02-13",9657.0400390625,9748.3203125,9650.01953125,9711.9697265625,0],["2020-02-14",9728.900390625,9746.3603515625,9693.0498046875,9731.1796875,0],["2020-02-18",9679.0400390625,9747.6796875,9675.7998046875,9732.740234375,0],["2020-02-19",9782.8095703125,9838.3701171875,9777.099609375,9817.1796875,0],["2020-02-20",9799.2001953125,9820.8603515625,9636.9404296875,9750.9697265625,0],["2020-02-21",9708.009765625,9715.9501953125,9542.330078125,9576.58984375,0],["2020-02-24",9188.4404296875,9322.8798828125,9166.009765625,9221.2802734375,0],["2020-02-25",9301.2001953125,9315.259765625,8940.490234375,8965.6103515625,0],["2020-02-26",9011.5498046875,9148.3203125,8927.7998046875,8980.7802734375,0],["2020-02-27",8744.0302734375,8904.1103515625,8562.0498046875,8566.48046875,0],["2020-02-28",8269.740234375,8591.8203125,8264.16015625,8567.3701171875,0],["2020-03-02",8667.1396484375,8952.8095703125,8543.349609375,8952.169921875,0],["2020-03-03",8965.099609375,9070.3203125,8602.8896484375,8684.08984375,0],["2020-03-04",8834.099609375,9019.9599609375,8757.66015625,9018.08984375,0],["2020-03-05",8790.08984375,8921.080078125,8677.3896484375,8738.58984375,0],["2020-03-06",8469.01953125,8612.3603515625,8375.1298828125,8575.6201171875,0],["2020-03-09",7957.93017578125,8243.3095703125,7943.16015625,7950.68017578125,0],["2020-03-10",8219.759765625,8347.400390625,7930.43017578125,8344.25,0],["2020-03-11",8136.25,8181.35986328125,7850.9501953125,7952.0498046875,0],["2020-03-12",7398.580078125,7712.330078125,7194.669921875,7201.7998046875,0],["2020-03-13",7610.39013671875,7875.93017578125,7219.08984375,7874.8798828125,0],["2020-03-16",7392.72998046875,7422.2001953125,6882.85986328125,6904.58984375,0],["2020-03-17",7072.0,7406.22998046875,6828.91015625,7334.77978515625,0],["2020-03-18",6902.31982421875,7182.830078125,6686.35986328125,6989.83984375,0],["2020-03-19",6996.4501953125,7341.3798828125,6858.3798828125,7150.580078125,0],["2020-03-20",7248.06982421875,7354.43994140625,6854.669921875,6879.52001953125,0],["2020-03-23",6847.27978515625,6984.93994140625,6631.419921875,6860.669921875,0],["2020-03-24",7196.14990234375,7418.3701171875,7169.85986328125,7417.85986328125,0],["2020-03-25",7421.35986328125,7671.2099609375,7276.39990234375,7384.2998046875,0],["2020-03-26",7462.2099609375,7809.830078125,7462.2099609375,7797.5400390625,0],["2020-03-27",7554.25,7716.240234375,7491.14013671875,7502.3798828125,0],["2020-03-30",7583.4599609375,7784.35009765625,7539.97021484375,7774.14990234375,0],["2020-03-31",7740.06005859375,7880.31005859375,7642.85986328125,7700.10009765625,0],["2020-04-01",7459.5,7566.3701171875,7301.97998046875,7360.580078125,0],["2020-04-02",7317.4501953125,7501.7001953125,7307.9501953125,7487.31005859375,0],["2020-04-03",7477.27001953125,7518.72021484375,7288.10986328125,7373.080078125,0],["2020-04-06",7660.169921875,7938.330078125,7617.7900390625,7913.240234375,0],["2020-04-07",8129.990234375,8146.43017578125,7881.22021484375,7887.259765625,0],["2020-04-08",7975.72021484375,8114.43017578125,7901.93994140625,8090.89990234375,0],["2020-04-09",8169.009765625,8227.91015625,8072.31982421875,8153.580078125,0],["2020-04-13",8127.68994140625,8200.4404296875,8035.9501953125,8192.419921875,0],["2020-04-14",8353.2099609375,8531.1103515625,8338.080078125,8515.740234375,0],["2020-04-15",8355.9599609375,8464.66015625,8308.7900390625,8393.1796875,0],["2020-04-16",8479.1103515625,8560.16015625,8393.26953125,8532.3603515625,0],["2020-04-17",8667.48046875,8670.2998046875,8531.6904296875,8650.1396484375,0],["2020-04-20",8553.3798828125,8684.91015625,8553.3798828125,8560.73046875,0],["2020-04-21",8460.6904296875,8480.2900390625,8215.6904296875,8263.23046875,0],["2020-04-22",8434.5498046875,8537.3095703125,8404.5400390625,8495.3798828125,0],["2020-04-23",8528.83984375,8635.23046875,8475.2001953125,8494.75,0],["2020-04-24",8530.080078125,8642.9296875,8464.419921875,8634.51953125,0],["2020-04-27",8717.98046875,8754.5703125,8697.3701171875,8730.16015625,0],["2020-04-28",8825.6904296875,8830.5703125,8600.7001953125,8607.73046875,0],["2020-04-29",8802.7001953125,8957.26953125,8765.009765625,8914.7099609375,0],["2020-04-30",8911.01953125,8926.1103515625,8825.830078125,8889.5498046875,0],["2020-05-01",8681.2900390625,8754.4599609375,8566.83984375,8604.9501953125,0],["2020-05-04",8555.3203125,8715.8203125,8537.830078125,8710.7099609375,0],["2020-05-05",8809.66015625,8909.9599609375,8781.3095703125,8809.1201171875,0],["2020-05-06",8874.7001953125,8933.25,8819.3701171875,8854.3896484375,0],["2020-05-07",8973.7802734375,9015.990234375,8932.8603515625,8979.66015625,0],["2020-05-08",9056.8896484375,9125.98046875,9018.2099609375,9121.3203125,0],["2020-05-11",9054.91015625,9241.919921875,9053.169921875,9192.33984375,0],["2020-05-12",9225.150390625,9250.9599609375,9000.0703125,9002.5498046875,0],["2020-05-13",9006.0498046875,9074.16015625,8752.6796875,8863.169921875,0],["2020-05-14",8788.0400390625,8945.7099609375,8705.25,8943.7197265625,0],["2020-05-15",8839.990234375,9018.400390625,8821.3798828125,9014.5595703125,0],["2020-05-18",9177.150390625,9267.2197265625,9154.349609375,9234.830078125,0],["2020-05-19",9227.4599609375,9317.25,9183.25,9185.099609375,0],["2020-05-20",9305.6201171875,9392.8203125,9304.2001953125,9375.7802734375,0],["2020-05-21",9375.1904296875,9405.25,9254.849609375,9284.8798828125,0],["2020-05-22",9278.5498046875,9328.2802734375,9239.41015625,9324.58984375,0],["2020-05-26",9501.2099609375,9501.2099609375,9333.16015625,9340.2197265625,0],["2020-05-27",9346.1201171875,9414.6201171875,9144.2802734375,9412.3603515625,0],["2020-05-28",9392.990234375,9523.6396484375,9345.2802734375,9368.990234375,0],["2020-05-29",9382.349609375,9505.5498046875,9324.73046875,9489.8701171875,0],["2020-06-01",9471.419921875,9571.2802734375,9462.3203125,9552.0498046875,0],["2020-06-02",9566.5302734375,9611.2197265625,9472.080078125,9608.3798828125,0],["2020-06-03",9651.8603515625,9707.7802734375,9627.169921875,9682.91015625,0],["2020-06-04",9649.650390625,9716.1396484375,9560.41015625,9615.8095703125,0],["2020-06-05",9703.5400390625,9845.6904296875,9685.349609375,9814.080078125,0],["2020-06-08",9823.4404296875,9927.1298828125,9780.6103515625,9924.75,0],["2020-06-09",9867.1904296875,10002.5,9863.26953125,9953.75,0],["2020-06-10",10012.3203125,10086.8896484375,9962.580078125,10020.349609375,0],["2020-06-11",9791.240234375,9868.080078125,9491.3095703125,9492.73046875,0],["2020-06-12",9715.8701171875,9768.6396484375,9413.6201171875,9588.8095703125,0],["2020-06-15",9426.900390625,9756.0703125,9403.0,9726.01953125,0],["2020-06-16",9949.7802734375,9963.6298828125,9748.3798828125,9895.8701171875,0],["2020-06-17",9943.3095703125,9991.2099609375,9891.8095703125,9910.5302734375,0],["2020-06-18",9892.48046875,9959.2001953125,9885.66015625,9943.0498046875,0],["2020-06-19",10042.1298828125,10053.91015625,9872.9404296875,9946.1201171875,0],["2020-06-22",9945.490234375,10059.6103515625,9916.599609375,10056.48046875,0],["2020-06-23",10130.830078125,10221.849609375,10112.4404296875,10131.3701171875,0],["2020-06-24",10092.919921875,10137.5,9842.2197265625,9909.169921875,0],["2020-06-25",9899.3603515625,10023.2802734375,9810.4697265625,10017.0,0],["2020-06-26",9995.1201171875,10000.669921875,9749.0703125,9757.2197265625,0],["2020-06-29",9771.7197265625,9877.33984375,9663.6103515625,9874.150390625,0],["2020-06-30",9875.2900390625,10085.58984375,9863.669921875,10058.76953125,0],["2020-07-01",10063.669921875,10197.1904296875,10048.0400390625,10154.6298828125,0],["2020-07-02",10268.669921875,10310.3603515625,10194.0595703125,10207.6298828125,0],["2020-07-06",10360.3798828125,10462.0498046875,10354.98046875,10433.650390625,0],["2020-07-07",10412.4599609375,10518.98046875,10337.98046875,10343.8896484375,0],["2020-07-08",10409.349609375,10494.6298828125,10350.9599609375,10492.5,0],["2020-07-09",10563.7197265625,10578.099609375,10379.91015625,10547.75,0],["2020-07-10",10545.91015625,10622.349609375,10447.009765625,10617.4404296875,0],["2020-07-13",10729.919921875,10824.7802734375,10368.0400390625,10390.83984375,0],["2020-07-14",10310.25,10497.830078125,10182.4599609375,10488.580078125,0],["2020-07-15",10576.7197265625,10604.669921875,10420.5400390625,10550.490234375,0],["2020-07-16",10443.8701171875,10499.7900390625,10364.3896484375,10473.830078125,0],["2020-07-17",10500.51953125,10532.6201171875,10421.2099609375,10503.1904296875,0],["2020-07-20",10526.01953125,10783.7998046875,10488.0400390625,10767.08984375,0],["2020-07-21",10837.8798828125,10839.9296875,10650.4599609375,10680.3603515625,0],["2020-07-22",10687.580078125,10745.3203125,10627.4501953125,10706.1298828125,0],["2020-07-23",10689.5,10728.1201171875,10407.8701171875,10461.419921875,0],["2020-07-24",10294.41015625,10418.75,10217.3095703125,10363.1796875,0],["2020-07-27",10421.7001953125,10546.4404296875,10399.8603515625,10536.26953125,0],["2020-07-28",10509.2001953125,10523.6396484375,10397.8701171875,10402.08984375,0],["2020-07-29",10474.7001953125,10567.91015625,10464.0,10542.9404296875,0],["2020-07-30",10450.1201171875,10609.58984375,10412.08984375,10587.8095703125,0],["2020-07-31",10741.4697265625,10747.7998046875,10557.7001953125,10745.26953125,0],["2020-08-03",10848.6396484375,10927.5595703125,10831.150390625,10902.7998046875,0],["2020-08-04",10897.8896484375,10941.91015625,10852.900390625,10941.169921875,0],["2020-08-05",10967.8701171875,11002.1103515625,10943.7197265625,10998.400390625,0],["2020-08-06",10989.98046875,11121.1904296875,10963.41015625,11108.0703125,0],["2020-08-07",11072.5302734375,11126.0400390625,10920.3701171875,11010.98046875,0],["2020-08-10",11033.73046875,11040.240234375,10849.4599609375,10968.3603515625,0],["2020-08-11",10942.66015625,10989.419921875,10762.7099609375,10782.8203125,0],["2020-08-12",10878.1201171875,11036.7197265625,10877.16015625,11012.240234375,0],["2020-08-13",11026.8603515625,11124.849609375,11007.5,11042.5,0],["2020-08-14",11042.240234375,11058.4404296875,10972.0595703125,11019.2998046875,0],["2020-08-17",11083.25,11144.5302734375,11080.2998046875,11129.73046875,0],["2020-08-18",11170.75,11230.6201171875,11103.830078125,11210.83984375,0],["2020-08-19",11214.7998046875,11257.419921875,11132.099609375,11146.4599609375,0],["2020-08-20",11096.400390625,11283.6201171875,11090.0302734375,11264.9501953125,0],["2020-08-21",11258.4404296875,11326.2099609375,11245.4404296875,11311.7998046875,0],["2020-08-24",11449.25,11462.0498046875,11297.5302734375,11379.7197265625,0],["2020-08-25",11370.23046875,11468.259765625,11343.0400390625,11466.4697265625,0],["2020-08-26",11516.6201171875,11672.0498046875,11507.4599609375,11665.0595703125,0],["2020-08-27",11688.1904296875,11730.009765625,11551.009765625,11625.33984375,0],["2020-08-28",11689.2802734375,11708.76953125,11634.76953125,11695.6298828125,0],["2020-08-31",11718.8095703125,11829.83984375,11697.419921875,11775.4599609375,0],["2020-09-01",11850.9599609375,11945.7197265625,11794.7802734375,11939.669921875,0],["2020-09-02",12047.259765625,12074.0595703125,11836.1796875,12056.4404296875,0],["2020-09-03",11861.900390625,11894.400390625,11361.3603515625,11458.099609375,0],["2020-09-04",11396.240234375,11531.1796875,10875.8701171875,11313.1298828125,0],["2020-09-08",10900.7001953125,11131.5,10837.2001953125,10847.6904296875,0],["2020-09-09",11064.759765625,11217.6904296875,10970.4501953125,11141.5595703125,0],["2020-09-10",11235.5302734375,11299.5302734375,10875.01953125,10919.58984375,0],["2020-09-11",11010.0703125,11033.0400390625,10728.0302734375,10853.5498046875,0],["2020-09-14",11010.1396484375,11118.2900390625,10982.259765625,11056.650390625,0],["2020-09-15",11193.9599609375,11244.4599609375,11127.98046875,11190.3203125,0],["2020-09-16",11222.080078125,11245.419921875,11046.4296875,11050.4697265625,0],["2020-09-17",10796.0498046875,10974.4501953125,10783.8095703125,10910.2802734375,0],["2020-09-18",10973.4501953125,10977.6796875,10639.9501953125,10793.2802734375,0],["2020-09-21",10610.1396484375,10782.740234375,10519.490234375,10778.7998046875,0],["2020-09-22",10873.2998046875,10979.650390625,10737.51953125,10963.6396484375,0],["2020-09-23",10950.8203125,10962.0302734375,10612.91015625,10632.990234375,0],["2020-09-24",10551.01953125,10799.5498046875,10520.2197265625,10672.26953125,0],["2020-09-25",10680.4599609375,10939.5498046875,10639.98046875,10913.5595703125,0],["2020-09-28",11084.3798828125,11120.7900390625,11019.1396484375,11117.5302734375,0],["2020-09-29",11109.0,11153.23046875,11065.6298828125,11085.25,0],["2020-09-30",11092.900390625,11277.9599609375,11092.900390625,11167.509765625,0],["2020-10-01",11291.990234375,11344.1298828125,11240.5302734375,11326.509765625,0],["2020-10-02",11082.5302734375,11244.8701171875,11033.6904296875,11075.01953125,0],["2020-10-05",11169.1103515625,11335.2099609375,11162.51953125,11332.490234375,0],["2020-10-06",11314.5302734375,11392.41015625,11124.4501953125,11154.599609375,0],["2020-10-07",11271.6796875,11380.5595703125,11258.349609375,11364.599609375,0],["2020-10-08",11443.349609375,11448.23046875,11384.330078125,11420.98046875,0],["2020-10-09",11487.599609375,11581.23046875,11476.66015625,11579.9404296875,0],["2020-10-12",11732.330078125,11965.5400390625,11704.1298828125,11876.259765625,0],["2020-10-13",11901.759765625,11946.98046875,11821.830078125,11863.900390625,0],["2020-10-14",11889.0703125,11939.919921875,11714.349609375,11768.73046875,0],["2020-10-15",11559.8798828125,11740.6796875,11559.099609375,11713.8701171875,0],["2020-10-16",11761.830078125,11827.419921875,11648.5302734375,11671.5595703125,0],["2020-10-19",11732.33984375,11778.1103515625,11454.5703125,11478.8798828125,0],["2020-10-20",11531.830078125,11632.8896484375,11471.23046875,11516.490234375,0],["2020-10-21",11530.3896484375,11613.7900390625,11476.080078125,11484.6904296875,0],["2020-10-22",11526.9697265625,11548.76953125,11369.2900390625,11506.009765625,0],["2020-10-23",11536.009765625,11548.849609375,11434.8603515625,11548.2802734375,0],["2020-10-26",11440.6396484375,11545.6298828125,11221.0595703125,11358.9404296875,0],["2020-10-27",11409.33984375,11465.0595703125,11361.8603515625,11431.349609375,0],["2020-10-28",11230.900390625,11249.9501953125,10999.0703125,11004.8701171875,0],["2020-10-29",11064.4697265625,11287.6298828125,11030.1904296875,11185.58984375,0],["2020-10-30",11103.4697265625,11129.8095703125,10822.5703125,10911.58984375,0],["2020-11-02",11010.4501953125,11071.080078125,10830.9501953125,10957.6103515625,0],["2020-11-03",11038.66015625,11213.919921875,11004.83984375,11160.5703125,0],["2020-11-04",11443.76953125,11663.3095703125,11394.2099609375,11590.7802734375,0],["2020-11-05",11816.330078125,11924.2802734375,11784.150390625,11890.9296875,0],["2020-11-06",11869.900390625,11920.5400390625,11737.1298828125,11895.23046875,0],["2020-11-09",12046.66015625,12108.0703125,11703.490234375,11713.7802734375,0],["2020-11-10",11622.4404296875,11665.8701171875,11424.6103515625,11553.8603515625,0],["2020-11-11",11656.650390625,11793.5703125,11638.900390625,11786.4296875,0],["2020-11-12",11802.5,11847.83984375,11666.3701171875,11709.58984375,0],["2020-11-13",11794.9404296875,11849.7900390625,11715.51953125,11829.2900390625,0],["2020-11-16",11847.1103515625,11937.7197265625,11814.8896484375,11924.1298828125,0],["2020-11-17",11913.349609375,11950.1796875,11852.41015625,11899.33984375,0],["2020-11-18",11896.0595703125,11942.490234375,11799.9599609375,11801.599609375,0],["2020-11-19",11779.0400390625,11912.6298828125,11760.98046875,11904.7099609375,0],["2020-11-20",11892.7001953125,11935.4697265625,11852.509765625,11854.9697265625,0],["2020-11-23",11916.759765625,11949.330078125,11796.5302734375,11880.6298828125,0],["2020-11-24",11939.330078125,12049.8798828125,11863.4501953125,12036.7900390625,0],["2020-11-25",12053.8896484375,12114.76953125,12020.9501953125,12094.400390625,0],["2020-11-27",12159.1796875,12236.23046875,12154.5703125,12205.849609375,0],["2020-11-30",12224.25,12244.650390625,12027.16015625,12198.740234375,0],["2020-12-01",12313.3603515625,12405.7900390625,12263.9296875,12355.1103515625,0],["2020-12-02",12285.75,12360.0595703125,12217.349609375,12349.3701171875,0],["2020-12-03",12369.259765625,12439.01953125,12356.990234375,12377.1796875,0],["2020-12-04",12399.3203125,12464.23046875,12376.4404296875,12464.23046875,0],["2020-12-07",12461.0,12536.23046875,12460.5498046875,12519.9501953125,0],["2020-12-08",12503.169921875,12594.5400390625,12453.2099609375,12582.76953125,0],["2020-12-09",12591.6904296875,12607.1396484375,12290.7802734375,12338.9501953125,0],["2020-12-10",12247.5498046875,12431.5595703125,12214.740234375,12405.8095703125,0],["2020-12-11",12336.7900390625,12383.5,12246.76953125,12377.8701171875,0],["2020-12-14",12447.4404296875,12543.0,12432.7099609375,12440.0400390625,0],["2020-12-15",12543.259765625,12596.1298828125,12465.419921875,12595.0595703125,0],["2020-12-16",12611.0400390625,12687.3203125,12566.3798828125,12658.1904296875,0],["2020-12-17",12730.7802734375,12765.25,12696.349609375,12764.75,0],["2020-12-18",12804.9296875,12809.599609375,12654.599609375,12755.6396484375,0],["2020-12-21",12596.1396484375,12751.26953125,12525.2197265625,12742.51953125,0],["2020-12-22",12785.2197265625,12840.5703125,12695.3095703125,12807.919921875,0],["2020-12-23",12834.9404296875,12841.919921875,12758.669921875,12771.1103515625,0],["2020-12-24",12791.5400390625,12833.5498046875,12767.6396484375,12804.73046875,0],["2020-12-28",12914.6396484375,12930.8896484375,12827.4501953125,12899.419921875,0],["2020-12-29",12965.3896484375,12973.330078125,12821.9599609375,12850.2197265625,0],["2020-12-30",12906.509765625,12924.9296875,12857.759765625,12870.0,0],["2020-12-31",12877.08984375,12902.0703125,12821.23046875,12888.2802734375,0],["2021-01-04",12958.51953125,12958.7197265625,12543.240234375,12698.4501953125,0],["2021-01-05",12665.650390625,12828.26953125,12665.650390625,12818.9599609375,0],["2021-01-06",12666.150390625,12909.6298828125,12649.990234375,12740.7900390625,0],["2021-01-07",12867.33984375,13090.91015625,12867.33984375,13067.48046875,0],["2021-01-08",13160.2197265625,13208.08984375,13036.5498046875,13201.98046875,0],["2021-01-11",13048.7802734375,13138.26953125,12999.509765625,13036.4296875,0],["2021-01-12",13062.0595703125,13105.0400390625,12963.919921875,13072.4296875,0],["2021-01-13",13088.009765625,13171.150390625,13051.0595703125,13128.9501953125,0],["2021-01-14",13174.75,13220.16015625,13098.41015625,13112.6396484375,0],["2021-01-15",13099.900390625,13139.830078125,12949.759765625,12998.5,0],["2021-01-19",13132.73046875,13206.8603515625,13078.7001953125,13197.1796875,0],["2021-01-20",13342.5498046875,13486.1298828125,13329.76953125,13457.25,0],["2021-01-21",13521.48046875,13560.349609375,13454.0703125,13530.91015625,0],["2021-01-22",13474.8095703125,13567.1396484375,13463.66015625,13543.0595703125,0],["2021-01-25",13681.2099609375,13728.98046875,13368.6796875,13635.990234375,0],["2021-01-26",13681.7197265625,13702.6904296875,13603.1904296875,13626.0595703125,0],["2021-01-27",13486.580078125,13538.419921875,13192.91015625,13270.599609375,0],["2021-01-28",13323.2900390625,13507.6396484375,13316.51953125,13337.16015625,0],["2021-01-29",13284.7197265625,13322.0,12985.0498046875,13070.6904296875,0],["2021-02-01",13226.1796875,13431.4599609375,13132.4697265625,13403.3896484375,0],["2021-02-02",13543.099609375,13652.7001953125,13535.8603515625,13612.7802734375,0],["2021-02-03",13718.3095703125,13723.830078125,13585.33984375,13610.5400390625,0],["2021-02-04",13674.0595703125,13778.419921875,13631.6201171875,13777.740234375,0],["2021-02-05",13824.8798828125,13878.16015625,13761.66015625,13856.2998046875,0],["2021-02-08",13937.0595703125,13987.740234375,13894.150390625,13987.6396484375,0],["2021-02-09",13966.8203125,14044.9501953125,13966.5498046875,14007.7001953125,0],["2021-02-10",14093.349609375,14109.1201171875,13845.4697265625,13972.5302734375,0],["2021-02-11",14045.2099609375,14058.91015625,13916.849609375,14025.76953125,0],["2021-02-12",13979.2099609375,14102.0400390625,13937.7099609375,14095.4697265625,0],["2021-02-16",14152.2099609375,14175.1201171875,13995.4501953125,14047.5,0],["2021-02-17",13911.650390625,13976.4296875,13804.259765625,13965.490234375,0],["2021-02-18",13814.669921875,13905.9599609375,13714.349609375,13865.3603515625,0],["2021-02-19",13929.2001953125,13985.580078125,13842.599609375,13874.4599609375,0],["2021-02-22",13714.2001953125,13757.0595703125,13530.9599609375,13533.0498046875,0],["2021-02-23",13262.6103515625,13526.08984375,13003.98046875,13465.2001953125,0],["2021-02-24",13400.25,13607.3603515625,13286.58984375,13597.9697265625,0],["2021-02-25",13512.6396484375,13602.8603515625,13066.3798828125,13119.4296875,0],["2021-02-26",13232.900390625,13368.0595703125,13024.5302734375,13192.349609375,0],["2021-03-01",13406.16015625,13596.58984375,13362.66015625,13588.830078125,0],["2021-03-02",13599.4501953125,13601.330078125,13352.0,13358.7900390625,0],["2021-03-03",13336.25,13372.51953125,12995.0703125,12997.75,0],["2021-03-04",12953.990234375,13068.7099609375,12553.9599609375,12723.4697265625,0],["2021-03-05",12860.0400390625,12941.2099609375,12397.0498046875,12920.150390625,0],["2021-03-08",12904.259765625,13001.0,12599.23046875,12609.16015625,0],["2021-03-09",12923.0703125,13151.5400390625,12882.490234375,13073.8203125,0],["2021-03-10",13234.73046875,13277.1103515625,13035.4404296875,13068.830078125,0],["2021-03-11",13273.3095703125,13433.6201171875,13246.330078125,13398.669921875,0],["2021-03-12",13222.8095703125,13324.6904296875,13158.7197265625,13319.8603515625,0],["2021-03-15",13323.4697265625,13460.349609375,13272.5,13459.7099609375,0],["2021-03-16",13523.169921875,13620.7099609375,13397.080078125,13471.5703125,0],["2021-03-17",13336.91015625,13595.0,13272.6904296875,13525.2001953125,0],["2021-03-18",13349.2001953125,13384.4599609375,13101.919921875,13116.169921875,0],["2021-03-19",13119.900390625,13252.3701171875,13039.4501953125,13215.240234375,0],["2021-03-22",13278.7802734375,13455.6396484375,13278.7802734375,13377.5400390625,0],["2021-03-23",13381.4296875,13405.150390625,13202.4296875,13227.7001953125,0],["2021-03-24",13289.240234375,13292.919921875,12961.349609375,12961.8896484375,0],["2021-03-25",12844.580078125,13021.8603515625,12786.8095703125,12977.6796875,0],["2021-03-26",12996.0302734375,13149.5498046875,12878.7197265625,13138.73046875,0],["2021-03-29",13103.9697265625,13143.41015625,12968.16015625,13059.650390625,0],["2021-03-30",13008.7998046875,13075.75,12922.5703125,13045.3896484375,0],["2021-03-31",13122.5703125,13325.5400390625,13118.3798828125,13246.8701171875,0],["2021-04-01",13414.3203125,13487.080078125,13404.1796875,13480.1103515625,0],["2021-04-05",13594.900390625,13720.580078125,13582.759765625,13705.58984375,0],["2021-04-06",13681.669921875,13776.7099609375,13674.2802734375,13698.3798828125,0],["2021-04-07",13675.2998046875,13733.0302734375,13653.58984375,13688.83984375,0],["2021-04-08",13796.8896484375,13830.1396484375,13758.7099609375,13829.3095703125,0],["2021-04-09",13787.01953125,13905.41015625,13748.349609375,13900.1904296875,0],["2021-04-12",13854.4404296875,13877.0,13783.9501953125,13850.0,0],["2021-04-13",13902.4501953125,14011.509765625,13902.4501953125,13996.099609375,0],["2021-04-14",14004.080078125,14033.6298828125,13839.0400390625,13857.83984375,0],["2021-04-15",13983.23046875,14049.1298828125,13970.419921875,14038.759765625,0],["2021-04-16",14059.1103515625,14062.5,13977.0498046875,14052.33984375,0],["2021-04-19",13984.580078125,14041.7900390625,13842.5703125,13914.76953125,0],["2021-04-20",13894.4599609375,13927.669921875,13698.669921875,13786.26953125,0],["2021-04-21",13745.76953125,13951.349609375,13706.8603515625,13950.2197265625,0],["2021-04-22",13952.5703125,14015.8701171875,13771.0400390625,13818.41015625,0],["2021-04-23",13861.3701171875,14062.740234375,13856.830078125,14016.8095703125,0],["2021-04-26",14052.3798828125,14154.0302734375,14019.5,14138.7802734375,0],["2021-04-27",14170.91015625,14171.240234375,14064.2802734375,14090.2197265625,0],["2021-04-28",14082.7802734375,14133.650390625,14034.7001953125,14051.0302734375,0],["2021-04-29",14204.509765625,14211.5703125,13952.7998046875,14082.5498046875,0],["2021-04-30",13970.73046875,14084.759765625,13941.6298828125,13962.6796875,0],["2021-05-03",14031.76953125,14042.1201171875,13881.509765625,13895.1201171875,0],["2021-05-04",13774.509765625,13795.5703125,13485.58984375,13633.5,0],["2021-05-05",13731.1298828125,13753.0498046875,13553.9296875,13582.419921875,0],["2021-05-06",13557.830078125,13635.73046875,13439.3896484375,13632.83984375,0],["2021-05-07",13723.08984375,13828.6201171875,13690.75,13752.240234375,0],["2021-05-10",13687.58984375,13687.9296875,13401.740234375,13401.8603515625,0],["2021-05-11",13115.849609375,13423.3095703125,13107.669921875,13389.4296875,0],["2021-05-12",13215.490234375,13288.6103515625,13002.5400390625,13031.6796875,0],["2021-05-13",13150.9404296875,13247.8701171875,13007.240234375,13124.990234375,0],["2021-05-14",13255.650390625,13460.8798828125,13242.9697265625,13429.98046875,0],["2021-05-17",13368.7998046875,13399.169921875,13265.400390625,13379.0498046875,0],["2021-05-18",13416.900390625,13485.33984375,13299.9296875,13303.6396484375,0],["2021-05-19",13078.1904296875,13304.6103515625,13072.23046875,13299.740234375,0],["2021-05-20",13356.6298828125,13563.51953125,13355.7099609375,13535.740234375,0],["2021-05-21",13616.1904296875,13616.580078125,13463.259765625,13470.990234375,0],["2021-05-24",13557.2099609375,13708.849609375,13551.009765625,13661.169921875,0],["2021-05-25",13721.5400390625,13751.1396484375,13631.7998046875,13657.169921875,0],["2021-05-26",13693.9404296875,13750.16015625,13679.58984375,13738.0,0],["2021-05-27",13742.58984375,13776.51953125,13701.6298828125,13736.2802734375,0],["2021-05-28",13792.0498046875,13820.8701171875,13747.6103515625,13748.740234375,0],["2021-06-01",13829.0595703125,13836.169921875,13678.76953125,13736.48046875,0],["2021-06-02",13743.240234375,13775.8896484375,13689.740234375,13756.330078125,0],["2021-06-03",13655.75,13684.1298828125,13548.9296875,13614.509765625,0],["2021-06-04",13697.25,13826.8203125,13692.009765625,13814.490234375,0],["2021-06-07",13802.8203125,13889.1103515625,13784.8896484375,13881.7197265625,0],["2021-06-08",13946.3203125,13981.7197265625,13831.98046875,13924.91015625,0],["2021-06-09",13980.23046875,14003.5,13906.4501953125,13911.75,0],["2021-06-10",13933.8798828125,14031.1904296875,13904.400390625,14020.330078125,0],["2021-06-11",14030.849609375,14069.419921875,14006.58984375,14069.419921875,0],["2021-06-14",14083.4697265625,14175.4501953125,14056.669921875,14174.1396484375,0],["2021-06-15",14166.6396484375,14171.01953125,14052.16015625,14072.8603515625,0],["2021-06-16",14085.5498046875,14129.6904296875,13903.73046875,14039.6796875,0],["2021-06-17",13999.1298828125,14196.2099609375,13998.9296875,14161.349609375,0],["2021-06-18",14096.9296875,14129.2197265625,14009.0400390625,14030.3798828125,0],["2021-06-21",14047.419921875,14150.7802734375,13960.0400390625,14141.48046875,0],["2021-06-22",14138.2900390625,14269.76953125,14121.0,14253.26953125,0],["2021-06-23",14263.3798828125,14317.66015625,14246.2998046875,14271.73046875,0],["2021-06-24",14357.26953125,14414.4599609375,14333.7001953125,14369.7099609375,0],["2021-06-25",14400.8095703125,14409.080078125,14337.650390625,14360.3896484375,0],["2021-06-28",14417.8095703125,14505.1904296875,14417.2001953125,14500.509765625,0],["2021-06-29",14509.1904296875,14535.9697265625,14471.3798828125,14528.330078125,0],["2021-06-30",14509.849609375,14526.8095703125,14478.0595703125,14503.9501953125,0],["2021-07-01",14493.6904296875,14533.5498046875,14439.400390625,14522.3798828125,0],["2021-07-02",14582.98046875,14649.1103515625,14555.33984375,14639.330078125,0],["2021-07-06",14661.5498046875,14687.0,14529.7998046875,14663.6396484375,0],["2021-07-07",14753.41015625,14755.330078125,14580.7900390625,14665.0595703125,0],["2021-07-08",14409.2001953125,14610.0595703125,14371.58984375,14559.7802734375,0],["2021-07-09",14578.4296875,14710.2001953125,14552.259765625,14701.919921875,0],["2021-07-12",14743.8603515625,14761.080078125,14672.6298828125,14733.240234375,0],["2021-07-13",14715.1298828125,14803.6796875,14660.1904296875,14677.650390625,0],["2021-07-14",14780.900390625,14790.5498046875,14632.9501953125,14644.9501953125,0],["2021-07-15",14635.7802734375,14650.3701171875,14451.7998046875,14543.1298828125,0],["2021-07-16",14597.509765625,14623.01953125,14413.3203125,14427.240234375,0],["2021-07-19",14235.98046875,14313.599609375,14178.66015625,14274.98046875,0],["2021-07-20",14330.4599609375,14555.75,14271.23046875,14498.8798828125,0],["2021-07-21",14508.75,14633.1396484375,14498.650390625,14631.9501953125,0],["2021-07-22",14652.7197265625,14694.1904296875,14617.8701171875,14684.599609375,0],["2021-07-23",14753.0595703125,14846.0595703125,14698.76953125,14836.990234375,0],["2021-07-26",14821.0302734375,14863.650390625,14790.490234375,14840.7099609375,0],["2021-07-27",14807.9501953125,14811.080078125,14503.759765625,14660.580078125,0],["2021-07-28",14715.66015625,14798.8798828125,14645.6298828125,14762.580078125,0],["2021-07-29",14771.169921875,14833.740234375,14761.3798828125,14778.259765625,0],["2021-07-30",14615.849609375,14728.7802734375,14615.849609375,14672.6796875,0],["2021-08-02",14758.599609375,14770.41015625,14665.669921875,14681.0703125,0],["2021-08-03",14713.990234375,14762.599609375,14584.08984375,14761.2900390625,0],["2021-08-04",14747.2099609375,14812.3701171875,14734.1201171875,14780.5302734375,0],["2021-08-05",14794.080078125,14896.4697265625,14776.0302734375,14895.1201171875,0],["2021-08-06",14864.2197265625,14890.1796875,14788.58984375,14835.759765625,0],["2021-08-09",14855.759765625,14883.8095703125,14802.6904296875,14860.1796875,0],["2021-08-10",14887.75,14894.6103515625,14754.48046875,14788.08984375,0],["2021-08-11",14834.3798828125,14842.5,14692.41015625,14765.1396484375,0],["2021-08-12",14751.3603515625,14824.3095703125,14698.9404296875,14816.259765625,0],["2021-08-13",14825.0703125,14850.6103515625,14797.2197265625,14822.900390625,0],["2021-08-16",14771.5302734375,14794.6796875,14610.01953125,14793.759765625,0],["2021-08-17",14670.5595703125,14716.9501953125,14550.8798828125,14656.1796875,0],["2021-08-18",14636.240234375,14697.25,14516.2998046875,14525.91015625,0],["2021-08-19",14423.16015625,14610.759765625,14423.16015625,14541.7900390625,0],["2021-08-20",14571.5302734375,14722.16015625,14571.5302734375,14714.66015625,0],["2021-08-23",14776.98046875,14963.4697265625,14776.98046875,14942.650390625,0],["2021-08-24",14978.1396484375,15034.8896484375,14965.5400390625,15019.7998046875,0],["2021-08-25",15039.0302734375,15059.4296875,15011.580078125,15041.8603515625,0],["2021-08-26",15025.169921875,15059.6298828125,14939.5595703125,14945.8095703125,0],["2021-08-27",14969.76953125,15144.48046875,14966.51953125,15129.5,0],["2021-08-30",15165.9404296875,15288.080078125,15165.1201171875,15265.8896484375,0],["2021-08-31",15262.8798828125,15278.9599609375,15202.669921875,15259.240234375,0],["2021-09-01",15308.98046875,15379.5,15302.1103515625,15309.3798828125,0],["2021-09-02",15358.4697265625,15380.0703125,15285.349609375,15331.1796875,0],["2021-09-03",15313.41015625,15375.5595703125,15283.669921875,15363.51953125,0],["2021-09-07",15375.98046875,15403.4404296875,15343.2802734375,15374.330078125,0],["2021-09-08",15360.349609375,15360.349609375,15206.6103515625,15286.6396484375,0],["2021-09-09",15296.0595703125,15352.3798828125,15245.169921875,15248.25,0],["2021-09-10",15332.919921875,15349.4697265625,15111.3095703125,15115.490234375,0],["2021-09-13",15211.4296875,15215.4404296875,15030.849609375,15105.580078125,0],["2021-09-14",15168.4501953125,15181.1904296875,15008.2998046875,15037.759765625,0],["2021-09-15",15071.33984375,15174.3798828125,14984.6796875,15161.5302734375,0],["2021-09-16",15120.08984375,15205.5,15047.1396484375,15181.919921875,0],["2021-09-17",15163.3603515625,15166.5595703125,14998.73046875,15043.9697265625,0],["2021-09-20",14758.1396484375,14841.8203125,14530.0703125,14713.900390625,0],["2021-09-21",14803.3603515625,14847.0302734375,14696.4697265625,14746.400390625,0],["2021-09-22",14800.58984375,14950.1201171875,14767.009765625,14896.849609375,0],["2021-09-23",14960.0,15085.4404296875,14932.509765625,15052.240234375,0],["2021-09-24",14961.6103515625,15067.5595703125,14946.5703125,15047.7001953125,0],["2021-09-27",14954.1796875,15003.16015625,14864.9599609375,14969.9697265625,0],["2021-09-28",14787.2099609375,14817.740234375,14539.8798828125,14546.6796875,0],["2021-09-29",14614.8798828125,14676.6201171875,14493.669921875,14512.4404296875,0],["2021-09-30",14582.599609375,14632.3603515625,14444.2998046875,14448.580078125,0],["2021-10-01",14494.9296875,14606.8203125,14324.009765625,14566.7001953125,0],["2021-10-04",14493.1201171875,14499.740234375,14181.6904296875,14255.48046875,0],["2021-10-05",14312.8603515625,14508.650390625,14299.7802734375,14433.830078125,0],["2021-10-06",14289.4501953125,14509.5498046875,14259.0703125,14501.91015625,0],["2021-10-07",14631.7998046875,14755.7197265625,14615.1396484375,14654.01953125,0],["2021-10-08",14694.7197265625,14699.91015625,14569.6796875,14579.5400390625,0],["2021-10-11",14540.080078125,14665.990234375,14482.6201171875,14486.2001953125,0],["2021-10-12",14539.08984375,14552.7099609375,14441.599609375,14465.919921875,0],["2021-10-13",14537.169921875,14589.2802734375,14471.8798828125,14571.6396484375,0],["2021-10-14",14717.5,14827.5595703125,14699.51953125,14823.4296875,0],["2021-10-15",14891.240234375,14904.98046875,14847.9599609375,14897.33984375,0],["2021-10-18",14839.740234375,15026.6796875,14833.2802734375,15021.8095703125,0],["2021-10-19",15073.1298828125,15137.849609375,15049.73046875,15129.08984375,0],["2021-10-20",15160.0,15178.3896484375,15071.150390625,15121.6796875,0],["2021-10-21",15104.7998046875,15222.25,15094.1396484375,15215.7001953125,0],["2021-10-22",15158.0703125,15193.009765625,15021.01953125,15090.2001953125,0],["2021-10-25",15142.919921875,15259.6298828125,15070.75,15226.7099609375,0],["2021-10-26",15317.5,15384.0,15198.23046875,15235.7099609375,0],["2021-10-27",15276.0,15364.5400390625,15235.83984375,15235.83984375,0],["2021-10-28",15304.740234375,15452.2998046875,15290.3095703125,15448.1201171875,0],["2021-10-29",15323.2900390625,15504.1201171875,15323.2900390625,15498.3896484375,0],["2021-11-01",15541.259765625,15598.9501953125,15470.8203125,15595.919921875,0],["2021-11-02",15583.98046875,15656.599609375,15569.26953125,15649.599609375,0],["2021-11-03",15658.51953125,15821.5703125,15616.4404296875,15811.580078125,0],["2021-11-04",15849.740234375,15966.08984375,15827.66015625,15940.3095703125,0],["2021-11-05",16003.5595703125,16053.3896484375,15900.7802734375,15971.58984375,0],["2021-11-08",15995.7197265625,16038.23046875,15961.8095703125,15982.3603515625,0],["2021-11-09",16024.1298828125,16035.2099609375,15836.6796875,15886.5400390625,0],["2021-11-10",15753.83984375,15867.240234375,15543.6796875,15622.7099609375,0],["2021-11-11",15752.080078125,15768.0302734375,15695.76953125,15704.2802734375,0],["2021-11-12",15752.6201171875,15874.5703125,15705.3798828125,15860.9599609375,0],["2021-11-15",15894.8203125,15918.4501953125,15778.3095703125,15853.849609375,0],["2021-11-16",15840.3203125,15989.6103515625,15825.0,15973.8603515625,0],["2021-11-17",15973.6201171875,15998.5703125,15909.3896484375,15921.5703125,0],["2021-11-18",15973.3896484375,16010.8798828125,15848.830078125,15993.7099609375,0],["2021-11-19",16042.16015625,16121.1201171875,16017.23046875,16057.4404296875,0],["2021-11-22",16120.919921875,16212.23046875,15851.0400390625,15854.759765625,0],["2021-11-23",15809.5,15895.8603515625,15601.4599609375,15775.1396484375,0],["2021-11-24",15677.8798828125,15848.5595703125,15591.3603515625,15845.23046875,0],["2021-11-26",15664.3798828125,15731.5400390625,15456.08984375,15491.66015625,0],["2021-11-29",15719.419921875,15833.1103515625,15644.6103515625,15782.830078125,0],["2021-11-30",15716.5,15828.2001953125,15451.3896484375,15537.6904296875,0],["2021-12-01",15752.26953125,15816.8203125,15243.9296875,15254.0498046875,0],["2021-12-02",15181.8203125,15444.5400390625,15150.1201171875,15381.3203125,0],["2021-12-03",15428.7099609375,15470.3603515625,14931.0595703125,15085.4697265625,0],["2021-12-06",15117.6298828125,15281.990234375,14931.6103515625,15225.150390625,0],["2021-12-07",15510.91015625,15720.08984375,15507.66015625,15686.919921875,0],["2021-12-08",15690.650390625,15792.6396484375,15618.8798828125,15786.990234375,0],["2021-12-09",15720.5400390625,15796.0498046875,15511.1201171875,15517.3701171875,0],["2021-12-10",15629.58984375,15677.599609375,15477.849609375,15630.599609375,0],["2021-12-13",15621.26953125,15637.0595703125,15408.25,15413.2802734375,0],["2021-12-14",15215.9599609375,15317.5498046875,15097.349609375,15237.6396484375,0],["2021-12-15",15230.7099609375,15575.759765625,15055.23046875,15565.580078125,0],["2021-12-16",15629.080078125,15633.1904296875,15119.490234375,15180.4296875,0],["2021-12-17",15036.76953125,15288.7802734375,14960.3701171875,15169.6796875,0],["2021-12-20",14933.0,15007.2998046875,14860.0400390625,14980.9404296875,0],["2021-12-21",15140.4296875,15349.0595703125,15015.0302734375,15341.08984375,0],["2021-12-22",15319.16015625,15525.9697265625,15303.0595703125,15521.8896484375,0],["2021-12-23",15544.7900390625,15697.98046875,15528.91015625,15653.3701171875,0],["2021-12-27",15696.830078125,15871.400390625,15696.830078125,15871.259765625,0],["2021-12-28",15895.2001953125,15901.4697265625,15757.0703125,15781.7197265625,0],["2021-12-29",15794.919921875,15821.8095703125,15679.849609375,15766.2197265625,0],["2021-12-30",15758.98046875,15868.08984375,15729.16015625,15741.5595703125,0],["2021-12-31",15722.91015625,15777.4296875,15643.9404296875,15644.9697265625,0],["2022-01-03",15732.5,15832.7998046875,15644.08984375,15832.7998046875,0],["2022-01-04",15852.1396484375,15852.1396484375,15512.41015625,15622.7197265625,0],["2022-01-05",15547.16015625,15586.2998046875,15095.1796875,15100.169921875,0],["2022-01-06",15024.150390625,15198.4501953125,14914.8701171875,15080.8603515625,0],["2022-01-07",15095.7197265625,15171.01953125,14877.6298828125,14935.900390625,0],["2022-01-10",14751.7802734375,14953.849609375,14530.23046875,14942.830078125,0],["2022-01-11",14919.259765625,15158.7099609375,14837.6298828125,15153.4501953125,0],["2022-01-12",15263.099609375,15319.0302734375,15117.2900390625,15188.3896484375,0],["2022-01-13",15245.0400390625,15259.7099609375,14782.240234375,14806.8095703125,0],["2022-01-14",14708.01953125,14897.6796875,14689.4296875,14893.75,0],["2022-01-18",14681.830078125,14740.5400390625,14482.9404296875,14506.900390625,0],["2022-01-19",14582.2197265625,14658.8896484375,14331.650390625,14340.259765625,0],["2022-01-20",14462.849609375,14642.0302734375,14140.7802734375,14154.01953125,0],["2022-01-21",14046.2197265625,14171.7197265625,13764.240234375,13768.919921875,0],["2022-01-24",13481.5,13876.6103515625,13094.650390625,13855.1298828125,0],["2022-01-25",13610.8701171875,13781.6201171875,13414.1396484375,13539.2900390625,0],["2022-01-26",13871.76953125,14002.650390625,13392.1904296875,13542.1201171875,0],["2022-01-27",13710.990234375,13765.91015625,13322.66015625,13352.7802734375,0],["2022-01-28",13436.7099609375,13771.91015625,13236.5595703125,13770.5703125,0],["2022-01-31",13812.1904296875,14242.900390625,13767.7099609375,14239.8798828125,0],["2022-02-01",14277.4296875,14358.6904296875,14070.76953125,14346.0,0],["2022-02-02",14494.4697265625,14504.8203125,14264.650390625,14417.5498046875,0],["2022-02-03",14045.830078125,14207.8896484375,13851.740234375,13878.8203125,0],["2022-02-04",13958.48046875,14222.759765625,13850.3896484375,14098.009765625,0],["2022-02-07",14118.7900390625,14236.3095703125,13974.099609375,14015.669921875,0],["2022-02-08",13984.4296875,14226.48046875,13934.7802734375,14194.4501953125,0],["2022-02-09",14368.16015625,14490.7197265625,14330.8701171875,14490.3701171875,0],["2022-02-10",14228.6796875,14509.5595703125,14118.2001953125,14185.6396484375,0],["2022-02-11",14213.6201171875,14246.7001953125,13733.16015625,13791.150390625,0],["2022-02-14",13768.9697265625,13921.7099609375,13664.759765625,13790.919921875,0],["2022-02-15",13997.1796875,14142.490234375,13976.2900390625,14139.759765625,0],["2022-02-16",14038.919921875,14163.73046875,13931.990234375,14124.08984375,0],["2022-02-17",14004.1904296875,14020.8203125,13704.7001953125,13716.7197265625,0],["2022-02-18",13735.400390625,13762.400390625,13465.5595703125,13548.0703125,0],["2022-02-22",13424.3603515625,13618.7197265625,13249.650390625,13381.51953125,0],["2022-02-23",13511.75,13533.7802734375,13032.169921875,13037.490234375,0],["2022-02-24",12587.8798828125,13486.1103515625,12587.8798828125,13473.58984375,0],["2022-02-25",13485.259765625,13696.8603515625,13358.2900390625,13694.6201171875,0],["2022-02-28",13570.830078125,13810.6396484375,13549.900390625,13751.400390625,0],["2022-03-01",13716.7001953125,13777.0400390625,13441.3203125,13532.4599609375,0],["2022-03-02",13597.5302734375,13796.5498046875,13493.91015625,13752.01953125,0],["2022-03-03",13837.58984375,13837.58984375,13472.6396484375,13537.9404296875,0],["2022-03-04",13455.23046875,13486.7099609375,13224.98046875,13313.4404296875,0],["2022-03-07",13328.3603515625,13353.2802734375,12828.01953125,12830.9599609375,0],["2022-03-08",12800.0400390625,13159.4404296875,12670.080078125,12795.5498046875,0],["2022-03-09",13113.7001953125,13301.16015625,13039.7900390625,13255.5498046875,0],["2022-03-10",13098.349609375,13163.5,12946.2802734375,13129.9599609375,0],["2022-03-11",13229.76953125,13239.349609375,12830.3701171875,12843.8095703125,0],["2022-03-14",12795.1201171875,12918.009765625,12555.349609375,12581.2197265625,0],["2022-03-15",12685.23046875,12973.8798828125,12616.58984375,12948.6201171875,0],["2022-03-16",13119.3701171875,13440.1201171875,12992.2001953125,13436.5498046875,0],["2022-03-17",13360.7197265625,13620.7998046875,13317.1396484375,13614.7802734375,0],["2022-03-18",13564.6298828125,13899.2802734375,13528.0595703125,13893.83984375,0],["2022-03-21",13860.3896484375,13945.8095703125,13682.5498046875,13838.4599609375,0],["2022-03-22",13866.4296875,14141.0703125,13857.2900390625,14108.8203125,0],["2022-03-23",13990.349609375,14152.1396484375,13921.650390625,13922.599609375,0],["2022-03-24",14001.3203125,14193.5498046875,13897.2001953125,14191.83984375,0],["2022-03-25",14194.7197265625,14218.759765625,14010.7900390625,14169.2998046875,0],["2022-03-28",14177.2099609375,14356.0,14101.33984375,14354.900390625,0],["2022-03-29",14500.3896484375,14646.900390625,14419.400390625,14619.6396484375,0],["2022-03-30",14558.58984375,14609.25,14383.4501953125,14442.26953125,0],["2022-03-31",14444.7802734375,14456.740234375,14217.7197265625,14220.51953125,0],["2022-04-01",14269.5302734375,14306.9404296875,14131.8095703125,14261.5,0],["2022-04-04",14304.349609375,14534.3798828125,14286.4501953125,14532.5498046875,0],["2022-04-05",14490.259765625,14500.2900390625,14169.1201171875,14204.169921875,0],["2022-04-06",14002.580078125,14032.83984375,13788.900390625,13888.8203125,0],["2022-04-07",13861.490234375,13978.25,13689.23046875,13897.2998046875,0],["2022-04-08",13830.4697265625,13866.0595703125,13693.6904296875,13711.0,0],["2022-04-11",13547.2900390625,13585.080078125,13401.3896484375,13411.9599609375,0],["2022-04-12",13584.6904296875,13685.9501953125,13317.740234375,13371.5703125,0],["2022-04-13",13373.1201171875,13679.4296875,13353.66015625,13643.58984375,0],["2022-04-14",13647.4296875,13662.9296875,13345.2197265625,13351.080078125,0],["2022-04-18",13319.3896484375,13414.26953125,13222.0302734375,13332.3603515625,0],["2022-04-19",13312.4404296875,13643.9697265625,13281.2197265625,13619.66015625,0],["2022-04-20",13665.3798828125,13678.5498046875,13426.1298828125,13453.0703125,0],["2022-04-21",13623.7001953125,13710.7001953125,13140.830078125,13174.650390625,0],["2022-04-22",13168.7998046875,13212.599609375,12828.01953125,12839.2900390625,0],["2022-04-25",12749.169921875,13011.4501953125,12722.58984375,13004.849609375,0],["2022-04-26",12918.0400390625,12918.0400390625,12490.740234375,12490.740234375,0],["2022-04-27",12500.8798828125,12703.7900390625,12430.900390625,12488.9296875,0],["2022-04-28",12712.8603515625,12948.51953125,12487.8603515625,12871.5302734375,0],["2022-04-29",12710.419921875,12861.830078125,12315.740234375,12334.6396484375,0],["2022-05-02",12331.6904296875,12542.5400390625,12202.41015625,12536.01953125,0],["2022-05-03",12511.4599609375,12645.830078125,12460.990234375,12563.759765625,0],["2022-05-04",12574.73046875,12985.009765625,12367.01953125,12964.8603515625,0],["2022-05-05",12787.51953125,12787.51953125,12183.5595703125,12317.6904296875,0],["2022-05-06",12246.830078125,12358.419921875,11990.150390625,12144.66015625,0],["2022-05-09",11923.0302734375,11990.6103515625,11574.9404296875,11623.25,0],["2022-05-10",11900.33984375,11944.9404296875,11566.2802734375,11737.669921875,0],["2022-05-11",11645.5703125,11844.509765625,11339.1796875,11364.240234375,0],["2022-05-12",11199.25,11547.330078125,11108.759765625,11370.9599609375,0],["2022-05-13",11555.9697265625,11856.7099609375,11510.259765625,11805.0,0],["2022-05-16",11727.1396484375,11804.58984375,11627.5302734375,11662.7900390625,0],["2022-05-17",11905.5703125,11988.4296875,11754.2802734375,11984.51953125,0],["2022-05-18",11790.6796875,11826.2197265625,11381.6904296875,11418.150390625,0],["2022-05-19",11364.400390625,11562.8203125,11313.3095703125,11388.5,0],["2022-05-20",11542.669921875,11552.2099609375,11035.6904296875,11354.6201171875,0],["2022-05-23",11396.2802734375,11552.0703125,11304.5595703125,11535.26953125,0],["2022-05-24",11326.4404296875,11351.6103515625,11092.48046875,11264.4501953125,0],["2022-05-25",11225.0302734375,11511.900390625,11211.849609375,11434.740234375,0],["2022-05-26",11409.83984375,11796.9697265625,11406.16015625,11740.650390625,0],["2022-05-27",11869.6904296875,12131.66015625,11856.8203125,12131.1298828125,0],["2022-05-31",12137.5400390625,12190.080078125,11942.5,12081.3896484375,0],["2022-06-01",12176.8896484375,12237.9404296875,11901.4296875,11994.4599609375,0],["2022-06-02",11945.5703125,12320.1201171875,11901.4501953125,12316.900390625,0],["2022-06-03",12097.1201171875,12167.4404296875,11966.6201171875,12012.73046875,0],["2022-06-06",12200.330078125,12245.400390625,12004.2001953125,12061.3701171875,0],["2022-06-07",11925.8095703125,12194.8603515625,11888.6103515625,12175.23046875,0],["2022-06-08",12147.2802734375,12235.7802734375,12052.7001953125,12086.26953125,0],["2022-06-09",12016.4697265625,12115.0595703125,11751.98046875,11754.23046875,0],["2022-06-10",11543.8798828125,11569.150390625,11328.26953125,11340.01953125,0],["2022-06-13",10986.849609375,11071.48046875,10775.1396484375,10809.23046875,0],["2022-06-14",10897.4296875,10926.8095703125,10733.0400390625,10828.349609375,0],["2022-06-15",10968.400390625,11244.259765625,10866.3896484375,11099.150390625,0],["2022-06-16",10806.01953125,10831.0703125,10565.1396484375,10646.099609375,0],["2022-06-17",10697.5498046875,10884.7099609375,10638.7197265625,10798.349609375,0],["2022-06-21",10974.0498046875,11164.990234375,10974.0498046875,11069.2998046875,0],["2022-06-22",10941.9501953125,11216.76953125,10938.0595703125,11053.080078125,0],["2022-06-23",11137.6796875,11260.26953125,11046.2802734375,11232.1904296875,0],["2022-06-24",11351.3095703125,11613.23046875,11337.7802734375,11607.6201171875,0],["2022-06-27",11661.01953125,11677.490234375,11487.0703125,11524.5498046875,0],["2022-06-28",11542.240234375,11635.849609375,11177.6796875,11181.5400390625,0],["2022-06-29",11160.2197265625,11226.330078125,11072.1904296875,11177.8896484375,0],["2022-06-30",11048.25,11160.919921875,10850.009765625,11028.740234375,0],["2022-07-01",11006.830078125,11132.5498046875,10922.7099609375,11127.849609375,0],["2022-07-05",10964.1796875,11323.8896484375,10911.4501953125,11322.240234375,0],["2022-07-06",11337.900390625,11443.150390625,11250.3203125,11361.849609375,0],["2022-07-07",11422.599609375,11644.4697265625,11412.8798828125,11621.349609375,0],["2022-07-08",11503.6103515625,11689.7001953125,11479.76953125,11635.3095703125,0],["2022-07-11",11524.490234375,11541.099609375,11348.0595703125,11372.599609375,0],["2022-07-12",11420.8896484375,11483.169921875,11207.080078125,11264.73046875,0],["2022-07-13",11056.5498046875,11325.669921875,11031.26953125,11247.580078125,0],["2022-07-14",11151.2099609375,11279.9697265625,11005.9296875,11251.1904296875,0],["2022-07-15",11379.3603515625,11454.6904296875,11295.330078125,11452.419921875,0],["2022-07-18",11561.6396484375,11629.0302734375,11322.83984375,11360.0498046875,0],["2022-07-19",11515.0,11721.2197265625,11448.9697265625,11713.150390625,0],["2022-07-20",11726.08984375,11939.9599609375,11703.3603515625,11897.650390625,0],["2022-07-21",11914.150390625,12060.58984375,11812.7197265625,12059.6103515625,0],["2022-07-22",12025.3701171875,12093.01953125,11767.1904296875,11834.1103515625,0],["2022-07-25",11837.9599609375,11855.1103515625,11707.5302734375,11782.669921875,0],["2022-07-26",11701.5302734375,11711.3095703125,11533.3701171875,11562.5703125,0],["2022-07-27",11756.1904296875,12081.73046875,11718.3798828125,12032.419921875,0],["2022-07-28",12036.48046875,12179.08984375,11886.669921875,12162.58984375,0],["2022-07-29",12239.6904296875,12426.259765625,12181.1298828125,12390.6904296875,0],["2022-08-01",12317.9599609375,12499.7197265625,12271.98046875,12368.98046875,0],["2022-08-02",12287.669921875,12503.33984375,12260.48046875,12348.759765625,0],["2022-08-03",12433.8701171875,12699.6396484375,12425.2099609375,12668.16015625,0],["2022-08-04",12675.0400390625,12736.1904296875,12600.7802734375,12720.580078125,0],["2022-08-05",12538.7998046875,12720.4404296875,12525.76953125,12657.5498046875,0],["2022-08-08",12703.7197265625,12855.150390625,12597.75,12644.4599609375,0],["2022-08-09",12557.490234375,12582.91015625,12438.8603515625,12493.9296875,0],["2022-08-10",12793.4404296875,12861.4404296875,12698.6103515625,12854.7998046875,0],["2022-08-11",12944.8203125,13026.240234375,12760.08984375,12779.91015625,0],["2022-08-12",12866.3095703125,13047.1904296875,12821.2197265625,13047.1904296875,0],["2022-08-15",12996.6298828125,13146.0595703125,12993.7802734375,13128.0498046875,0],["2022-08-16",13082.6396484375,13181.08984375,12979.240234375,13102.5498046875,0],["2022-08-17",12968.6298828125,13053.509765625,12863.009765625,12938.1201171875,0],["2022-08-18",12937.7900390625,13002.66015625,12873.490234375,12965.33984375,0],["2022-08-19",12832.26953125,12859.009765625,12674.8701171875,12705.2197265625,0],["2022-08-22",12523.16015625,12538.5498046875,12353.73046875,12381.5703125,0],["2022-08-23",12380.3701171875,12490.849609375,12352.0302734375,12381.2998046875,0],["2022-08-24",12375.150390625,12504.330078125,12350.16015625,12431.5302734375,0],["2022-08-25",12506.3701171875,12641.259765625,12471.98046875,12639.26953125,0],["2022-08-26",12630.580078125,12655.83984375,12141.51953125,12141.7099609375,0],["2022-08-29",12021.0498046875,12124.8701171875,11981.419921875,12017.669921875,0],["2022-08-30",12093.0595703125,12101.849609375,11790.01953125,11883.1396484375,0],["2022-08-31",11972.5595703125,12027.4296875,11814.169921875,11816.2001953125,0],["2022-09-01",11707.4404296875,11798.3701171875,11546.51953125,11785.1298828125,0],["2022-09-02",11899.1396484375,11945.91015625,11573.509765625,11630.8603515625,0],["2022-09-06",11643.0302734375,11679.4296875,11471.5,11544.91015625,0],["2022-09-07",11559.3798828125,11819.0703125,11555.080078125,11791.900390625,0],["2022-09-08",11679.8603515625,11896.73046875,11660.5302734375,11862.1298828125,0],["2022-09-09",11958.6103515625,12132.669921875,11958.6103515625,12112.3095703125,0],["2022-09-12",12174.9404296875,12270.1904296875,12169.2802734375,12266.41015625,0],["2022-09-13",11908.8095703125,11957.9697265625,11604.4296875,11633.5703125,0],["2022-09-14",11680.41015625,11746.830078125,11602.759765625,11719.6796875,0],["2022-09-15",11633.240234375,11760.73046875,11497.1103515625,11552.3603515625,0],["2022-09-16",11401.2099609375,11460.4296875,11316.919921875,11448.400390625,0],["2022-09-19",11338.5703125,11538.1298828125,11337.830078125,11535.01953125,0],["2022-09-20",11440.1396484375,11520.990234375,11343.7197265625,11425.0498046875,0],["2022-09-21",11466.2099609375,11613.5703125,11218.990234375,11220.1904296875,0],["2022-09-22",11167.3798828125,11203.76953125,11024.6396484375,11066.8095703125,0],["2022-09-23",10952.6904296875,10958.2900390625,10732.7197265625,10867.9296875,0],["2022-09-26",10833.3798828125,11024.0,10789.0498046875,10802.919921875,0],["2022-09-27",10955.2900390625,11040.98046875,10741.01953125,10829.5,0],["2022-09-28",10817.51953125,11101.5,10776.33984375,11051.6396484375,0],["2022-09-29",10894.4404296875,10899.4697265625,10623.2197265625,10737.509765625,0],["2022-09-30",10697.7099609375,10883.0400390625,10572.330078125,10575.6201171875,0],["2022-10-03",10659.009765625,10875.4599609375,10577.8896484375,10815.4296875,0],["2022-10-04",11054.7197265625,11189.9599609375,11044.0400390625,11176.41015625,0],["2022-10-05",11022.669921875,11210.3203125,10910.759765625,11148.6396484375,0],["2022-10-06",11129.0400390625,11230.4404296875,11051.26953125,11073.3095703125,0],["2022-10-07",10877.2802734375,10891.9296875,10608.51953125,10652.400390625,0],["2022-10-10",10659.9501953125,10669.9296875,10449.0400390625,10542.099609375,0],["2022-10-11",10484.3701171875,10608.83984375,10351.98046875,10426.1904296875,0],["2022-10-12",10437.0,10494.5302734375,10372.2099609375,10417.099609375,0],["2022-10-13",10131.8203125,10697.7099609375,10088.830078125,10649.150390625,0],["2022-10-14",10742.8095703125,10766.6904296875,10308.8095703125,10321.3896484375,0],["2022-10-17",10575.650390625,10696.58984375,10569.6904296875,10675.7998046875,0],["2022-10-18",10963.990234375,10972.9697265625,10670.1201171875,10772.400390625,0],["2022-10-19",10689.3095703125,10808.0400390625,10592.8798828125,10680.509765625,0],["2022-10-20",10657.41015625,10837.2998046875,10574.5498046875,10614.83984375,0],["2022-10-21",10576.0400390625,10875.7197265625,10542.4296875,10859.7197265625,0],["2022-10-24",10867.0703125,10983.51953125,10713.330078125,10952.6103515625,0],["2022-10-25",10996.9697265625,11210.3798828125,10996.9697265625,11199.1201171875,0],["2022-10-26",10969.01953125,11205.83984375,10948.3798828125,10970.990234375,0],["2022-10-27",10971.9501953125,10998.73046875,10780.5,10792.669921875,0],["2022-10-28",10766.2001953125,11117.0400390625,10766.2001953125,11102.4501953125,0],["2022-10-31",11028.4296875,11047.9404296875,10914.009765625,10988.150390625,0],["2022-11-01",11154.740234375,11156.349609375,10881.1904296875,10890.849609375,0],["2022-11-02",10885.009765625,10993.240234375,10522.900390625,10524.7998046875,0],["2022-11-03",10399.4501953125,10486.009765625,10319.5400390625,10342.9404296875,0],["2022-11-04",10548.1396484375,10553.6298828125,10262.9296875,10475.25,0],["2022-11-07",10516.9404296875,10587.9599609375,10428.91015625,10564.51953125,0],["2022-11-08",10611.5302734375,10745.6396484375,10472.73046875,10616.2001953125,0],["2022-11-09",10528.4501953125,10564.9697265625,10344.009765625,10353.169921875,0],["2022-11-10",10869.169921875,11119.1201171875,10779.9501953125,11114.150390625,0],["2022-11-11",11124.75,11352.4296875,11069.830078125,11323.330078125,0],["2022-11-14",11233.900390625,11350.1201171875,11167.169921875,11196.2197265625,0],["2022-11-15",11474.8203125,11492.6201171875,11241.150390625,11358.41015625,0],["2022-11-16",11260.099609375,11286.099609375,11162.919921875,11183.66015625,0],["2022-11-17",11008.669921875,11198.83984375,11006.2099609375,11144.9599609375,0],["2022-11-18",11257.009765625,11259.4404296875,11059.16015625,11146.0595703125,0],["2022-11-21",11091.009765625,11128.7802734375,10999.75,11024.509765625,0],["2022-11-22",11058.5595703125,11179.8701171875,10975.66015625,11174.41015625,0],["2022-11-23",11174.6103515625,11310.8203125,11174.6103515625,11285.3203125,0],["2022-11-25",11231.0,11261.5703125,11206.3798828125,11226.3603515625,0],["2022-11-28",11147.5703125,11217.75,11020.6904296875,11049.5,0],["2022-11-29",11060.01953125,11086.01953125,10944.3701171875,10983.7802734375,0],["2022-11-30",10995.2001953125,11468.4697265625,10966.5302734375,11468.0,0],["2022-12-01",11475.169921875,11546.76953125,11378.75,11482.4501953125,0],["2022-12-02",11308.3798828125,11492.3203125,11296.7197265625,11461.5,0],["2022-12-05",11380.990234375,11425.509765625,11193.01953125,11239.9404296875,0],["2022-12-06",11228.419921875,11241.419921875,10956.2001953125,11014.8896484375,0],["2022-12-07",10963.9501953125,11039.8095703125,10910.6201171875,10958.5498046875,0],["2022-12-08",11011.330078125,11119.16015625,10939.4697265625,11082.0,0],["2022-12-09",11038.169921875,11138.7001953125,10999.259765625,11004.6201171875,0],["2022-12-12",11015.48046875,11144.669921875,10984.8203125,11143.740234375,0],["2022-12-13",11542.83984375,11571.6396484375,11160.5400390625,11256.8095703125,0],["2022-12-14",11248.08984375,11352.08984375,11065.240234375,11170.8896484375,0],["2022-12-15",11012.6201171875,11029.5703125,10775.6103515625,10810.5302734375,0],["2022-12-16",10767.6298828125,10833.240234375,10642.099609375,10705.41015625,0],["2022-12-19",10707.4404296875,10713.9697265625,10497.5498046875,10546.0302734375,0],["2022-12-20",10490.8896484375,10609.4599609375,10446.8203125,10547.1103515625,0],["2022-12-21",10592.0,10753.5703125,10569.2001953125,10709.3701171875,0],["2022-12-22",10586.4599609375,10599.33984375,10313.3203125,10476.1201171875,0],["2022-12-23",10437.75,10514.759765625,10361.8203125,10497.8603515625,0],["2022-12-27",10462.1904296875,10472.3203125,10340.73046875,10353.23046875,0],["2022-12-28",10339.2001953125,10414.8203125,10207.4697265625,10213.2900390625,0],["2022-12-29",10321.4599609375,10502.080078125,10301.0595703125,10478.08984375,0],["2022-12-30",10368.3701171875,10468.3095703125,10324.7001953125,10466.48046875,0],["2023-01-03",10562.0595703125,10613.0595703125,10309.16015625,10386.98046875,0],["2023-01-04",10467.8203125,10515.2197265625,10337.6396484375,10458.759765625,0],["2023-01-05",10390.3095703125,10393.2197265625,10295.25,10305.240234375,0],["2023-01-06",10363.9599609375,10604.1396484375,10265.0400390625,10569.2900390625,0],["2023-01-09",10662.099609375,10807.259765625,10619.1201171875,10635.650390625,0],["2023-01-10",10607.7197265625,10743.669921875,10589.58984375,10742.6298828125,0],["2023-01-11",10794.990234375,10932.4404296875,10762.73046875,10931.669921875,0],["2023-01-12",10969.259765625,11027.75,10797.1201171875,11001.099609375,0],["2023-01-13",10906.3701171875,11084.009765625,10900.16015625,11079.16015625,0],["2023-01-17",11070.0,11145.4404296875,11024.7197265625,11095.1103515625,0],["2023-01-18",11170.9501953125,11223.41015625,10952.0498046875,10957.009765625,0],["2023-01-19",10890.400390625,10932.51953125,10804.5703125,10852.26953125,0],["2023-01-20",10924.66015625,11143.169921875,10885.650390625,11140.4296875,0],["2023-01-23",11171.9404296875,11405.5,11144.0302734375,11364.41015625,0],["2023-01-24",11302.9296875,11378.150390625,11282.650390625,11334.26953125,0],["2023-01-25",11146.5302734375,11334.2197265625,11069.1796875,11313.3603515625,0],["2023-01-26",11458.400390625,11516.0498046875,11341.1904296875,11512.41015625,0],["2023-01-27",11470.4697265625,11691.8896484375,11470.26953125,11621.7099609375,0],["2023-01-30",11512.33984375,11553.3095703125,11388.5400390625,11393.8095703125,0],["2023-01-31",11398.580078125,11586.009765625,11398.3701171875,11584.5498046875,0],["2023-02-01",11573.1396484375,11904.01953125,11500.330078125,11816.3203125,0],["2023-02-02",12065.150390625,12269.5498046875,12024.1396484375,12200.8203125,0],["2023-02-03",11946.8603515625,12231.3095703125,11946.8603515625,12006.9501953125,0],["2023-02-06",11904.41015625,11973.41015625,11843.490234375,11887.4501953125,0],["2023-02-07",11891.25,12150.2197265625,11836.7802734375,12113.7900390625,0],["2023-02-08",12069.1201171875,12096.3896484375,11890.08984375,11910.51953125,0],["2023-02-09",12069.099609375,12070.9599609375,11745.1103515625,11789.580078125,0],["2023-02-10",11714.599609375,11775.7998046875,11630.5400390625,11718.1201171875,0],["2023-02-13",11759.08984375,11910.919921875,11719.73046875,11891.7900390625,0],["2023-02-14",11808.2001953125,11999.849609375,11760.5595703125,11960.150390625,0],["2023-02-15",11905.1201171875,12071.2900390625,11876.8203125,12070.58984375,0],["2023-02-16",11896.3095703125,12040.33984375,11853.3603515625,11855.830078125,0],["2023-02-17",11777.5,11803.2197265625,11673.2099609375,11787.26953125,0],["2023-02-21",11640.3701171875,11684.1396484375,11491.1796875,11492.2998046875,0],["2023-02-22",11517.2001953125,11582.51953125,11445.169921875,11507.0703125,0],["2023-02-23",11636.9296875,11638.98046875,11432.580078125,11590.400390625,0],["2023-02-24",11404.1796875,11434.3603515625,11334.4697265625,11394.9404296875,0],["2023-02-27",11517.1904296875,11565.23046875,11444.599609375,11466.98046875,0],["2023-02-28",11451.0498046875,11548.23046875,11435.3896484375,11455.5400390625,0],["2023-03-01",11447.580078125,11479.0,11349.8701171875,11379.48046875,0],["2023-03-02",11273.76953125,11487.58984375,11273.6103515625,11462.98046875,0],["2023-03-03",11524.650390625,11699.6298828125,11514.740234375,11689.009765625,0],["2023-03-06",11736.8701171875,11827.919921875,11667.48046875,11675.740234375,0],["2023-03-07",11670.98046875,11705.9599609375,11512.0302734375,11530.330078125,0],["2023-03-08",11553.08984375,11601.23046875,11487.75,11576.0,0],["2023-03-09",11578.3095703125,11667.1201171875,11319.98046875,11338.349609375,0],["2023-03-10",11325.3603515625,11373.8095703125,11093.8603515625,11138.8896484375,0],["2023-03-13",11041.4599609375,11326.73046875,10982.7998046875,11188.83984375,0],["2023-03-14",11357.73046875,11467.01953125,11284.9296875,11428.150390625,0],["2023-03-15",11291.169921875,11447.900390625,11238.4404296875,11434.0498046875,0],["2023-03-16",11384.8701171875,11733.7998046875,11365.490234375,11717.2802734375,0],["2023-03-17",11696.33984375,11773.1103515625,11562.6298828125,11630.509765625,0],["2023-03-20",11614.3896484375,11695.5498046875,11550.6904296875,11675.5400390625,0],["2023-03-21",11764.7900390625,11879.16015625,11724.91015625,11860.1103515625,0],["2023-03-22",11857.5,12013.990234375,11666.849609375,11669.9599609375,0],["2023-03-23",11811.3203125,11962.6904296875,11684.51953125,11787.400390625,0],["2023-03-24",11747.6201171875,11826.23046875,11670.669921875,11823.9599609375,0],["2023-03-27",11868.5400390625,11903.2099609375,11739.0498046875,11768.83984375,0],["2023-03-28",11752.759765625,11752.759765625,11635.0302734375,11716.080078125,0],["2023-03-29",11855.58984375,11941.599609375,11823.349609375,11926.240234375,0],["2023-03-30",12010.4501953125,12044.7900390625,11953.3701171875,12013.4697265625,0],["2023-03-31",12031.5400390625,12227.9296875,12030.4404296875,12221.91015625,0],["2023-04-03",12146.08984375,12196.33984375,12086.51953125,12189.4501953125,0],["2023-04-04",12208.490234375,12224.6796875,12081.8095703125,12126.330078125,0],["2023-04-05",12081.759765625,12086.75,11931.849609375,11996.8603515625,0],["2023-04-06",11939.080078125,12098.5,11898.3603515625,12087.9599609375,0],["2023-04-10",11975.1298828125,12084.9501953125,11924.2001953125,12084.3603515625,0],["2023-04-11",12080.240234375,12091.26953125,12011.400390625,12031.8798828125,0],["2023-04-12",12110.8701171875,12134.5,11916.5400390625,11929.33984375,0],["2023-04-13",11997.419921875,12178.7998046875,11995.9404296875,12166.26953125,0],["2023-04-14",12117.91015625,12205.7197265625,12026.5498046875,12123.4697265625,0],["2023-04-17",12108.23046875,12159.01953125,12064.099609375,12157.7197265625,0],["2023-04-18",12234.5595703125,12245.4296875,12110.23046875,12153.41015625,0],["2023-04-19",12063.6796875,12191.099609375,12060.169921875,12157.23046875,0],["2023-04-20",12039.080078125,12155.9599609375,12011.9501953125,12059.5595703125,0],["2023-04-21",12046.0302734375,12097.150390625,11986.8203125,12072.4599609375,0],["2023-04-24",12053.4697265625,12103.580078125,11960.2998046875,12037.2001953125,0],["2023-04-25",11968.8095703125,11990.4599609375,11798.76953125,11799.16015625,0],["2023-04-26",11913.23046875,11967.990234375,11833.0703125,11854.349609375,0],["2023-04-27",11972.150390625,12154.009765625,11950.919921875,12142.240234375,0],["2023-04-28",12117.5400390625,12227.7197265625,12082.5703125,12226.580078125,0],["2023-05-01",12210.0498046875,12261.3203125,12181.080078125,12212.599609375,0],["2023-05-02",12198.01953125,12206.580078125,12015.23046875,12080.509765625,0],["2023-05-03",12097.0400390625,12212.5498046875,12022.4599609375,12025.330078125,0],["2023-05-04",11997.33984375,12033.150390625,11925.3701171875,11966.400390625,0],["2023-05-05",12073.0302734375,12264.830078125,12065.7197265625,12235.41015625,0],["2023-05-08",12231.6796875,12264.990234375,12178.259765625,12256.919921875,0],["2023-05-09",12195.7802734375,12216.1298828125,12174.0595703125,12179.5498046875,0],["2023-05-10",12286.66015625,12337.6904296875,12180.8603515625,12306.4404296875,0],["2023-05-11",12321.259765625,12347.3798828125,12255.4404296875,12328.509765625,0],["2023-05-12",12350.51953125,12364.650390625,12209.580078125,12284.740234375,0],["2023-05-15",12301.169921875,12376.400390625,12263.349609375,12365.2099609375,0],["2023-05-16",12327.0498046875,12403.8095703125,12324.51953125,12343.0498046875,0],["2023-05-17",12388.580078125,12514.0703125,12335.01953125,12500.5703125,0],["2023-05-18",12513.8701171875,12698.5,12512.259765625,12688.83984375,0],["2023-05-19",12709.4599609375,12731.73046875,12624.0595703125,12657.900390625,0],["2023-05-22",12664.4404296875,12756.23046875,12655.259765625,12720.7802734375,0],["2023-05-23",12652.8798828125,12709.740234375,12554.4296875,12560.25,0],["2023-05-24",12481.8896484375,12529.6298828125,12415.849609375,12484.16015625,0],["2023-05-25",12706.4404296875,12736.919921875,12604.8896484375,12698.08984375,0],["2023-05-26",12736.419921875,13001.91015625,12729.740234375,12975.6904296875,0],["2023-05-30",13109.099609375,13154.2900390625,12968.1201171875,13017.4296875,0],["2023-05-31",12968.3798828125,13029.080078125,12889.3701171875,12935.2900390625,0],["2023-06-01",12944.4599609375,13141.830078125,12903.6298828125,13100.98046875,0],["2023-06-02",13190.48046875,13256.2099609375,13125.8603515625,13240.76953125,0],["2023-06-05",13238.48046875,13330.650390625,13194.9501953125,13229.4296875,0],["2023-06-06",13199.58984375,13306.2099609375,13165.650390625,13276.419921875,0],["2023-06-07",13295.259765625,13361.900390625,13089.48046875,13104.900390625,0],["2023-06-08",13113.26953125,13248.599609375,13101.1796875,13238.51953125,0],["2023-06-09",13312.3896484375,13385.9501953125,13229.330078125,13259.1396484375,0],["2023-06-12",13326.3701171875,13465.91015625,13302.580078125,13461.919921875,0],["2023-06-13",13566.5302734375,13594.400390625,13473.1904296875,13573.3203125,0],["2023-06-14",13570.5595703125,13661.740234375,13455.990234375,13626.48046875,0],["2023-06-15",13572.8798828125,13828.169921875,13561.3701171875,13782.8203125,0],["2023-06-16",13859.0703125,13864.0595703125,13680.9501953125,13689.5703125,0],["2023-06-20",13642.2900390625,13711.1796875,13561.83984375,13667.2900390625,0],["2023-06-21",13620.8701171875,13638.5703125,13460.9404296875,13502.2001953125,0],["2023-06-22",13443.41015625,13631.849609375,13441.5595703125,13630.6103515625,0],["2023-06-23",13484.099609375,13572.1904296875,13442.650390625,13492.51953125,0],["2023-06-26",13468.740234375,13573.5703125,13334.419921875,13335.7802734375,0],["2023-06-27",13389.25,13578.7998046875,13366.9697265625,13555.669921875,0],["2023-06-28",13506.01953125,13654.1396484375,13495.73046875,13591.75,0],["2023-06-29",13592.3603515625,13618.5302734375,13540.259765625,13591.330078125,0],["2023-06-30",13719.98046875,13816.6796875,13716.16015625,13787.919921875,0],["2023-07-03",13798.7001953125,13839.08984375,13773.41015625,13816.76953125,0],["2023-07-05",13772.099609375,13844.5,13764.25,13791.650390625,0],["2023-07-06",13653.169921875,13689.51953125,13567.25,13679.0400390625,0],["2023-07-07",13668.0703125,13804.509765625,13656.73046875,13660.7197265625,0],["2023-07-10",13645.3701171875,13692.41015625,13584.8701171875,13685.48046875,0],["2023-07-11",13709.8095703125,13774.830078125,13643.3203125,13760.7001953125,0],["2023-07-12",13915.6396484375,13963.4501953125,13842.1298828125,13918.9599609375,0],["2023-07-13",14021.150390625,14163.7998046875,14012.240234375,14138.5703125,0],["2023-07-14",14166.66015625,14232.1103515625,14081.9599609375,14113.7001953125,0],["2023-07-17",14149.919921875,14274.41015625,14138.009765625,14244.9501953125,0],["2023-07-18",14212.25,14396.6904296875,14176.1103515625,14353.6396484375,0],["2023-07-19",14398.5302734375,14446.5498046875,14317.08984375,14358.01953125,0],["2023-07-20",14273.2900390625,14309.919921875,14030.6201171875,14063.3095703125,0],["2023-07-21",14148.1796875,14179.009765625,14020.4501953125,14032.8095703125,0],["2023-07-24",14081.6298828125,14110.150390625,13997.1298828125,14058.8701171875,0],["2023-07-25",14093.240234375,14201.91015625,14092.51953125,14144.5595703125,0],["2023-07-26",14123.51953125,14187.349609375,14041.9501953125,14127.2802734375,0],["2023-07-27",14319.16015625,14360.2001953125,14006.9296875,14050.1103515625,0],["2023-07-28",14199.830078125,14344.349609375,14188.099609375,14316.66015625,0],["2023-07-31",14337.900390625,14370.91015625,14292.75,14346.01953125,0],["2023-08-01",14274.9296875,14309.2099609375,14215.6396484375,14283.91015625,0],["2023-08-02",14132.73046875,14133.849609375,13914.8095703125,13973.4501953125,0],["2023-08-03",13899.759765625,14032.2802734375,13881.349609375,13959.7197265625,0],["2023-08-04",14025.9599609375,14119.2197265625,13897.9296875,13909.240234375,0],["2023-08-07",13972.4501953125,13997.150390625,13864.919921875,13994.400390625,0],["2023-08-08",13875.4501953125,13899.740234375,13769.33984375,13884.3203125,0],["2023-08-09",13897.6103515625,13898.5400390625,13698.3896484375,13722.01953125,0],["2023-08-10",13818.25,13947.16015625,13686.509765625,13737.990234375,0],["2023-08-11",13633.650390625,13720.330078125,13609.98046875,13644.849609375,0],["2023-08-14",13599.0,13789.16015625,13582.490234375,13788.330078125,0],["2023-08-15",13760.48046875,13774.98046875,13611.9404296875,13631.0498046875,0],["2023-08-16",13593.169921875,13644.3203125,13473.0302734375,13474.6298828125,0],["2023-08-17",13527.2998046875,13535.08984375,13303.4501953125,13316.9296875,0],["2023-08-18",13190.01953125,13335.8701171875,13161.759765625,13290.7802734375,0],["2023-08-21",13347.259765625,13516.8603515625,13325.58984375,13497.58984375,0],["2023-08-22",13593.9501953125,13598.76953125,13484.3798828125,13505.8701171875,0],["2023-08-23",13532.4296875,13757.0,13532.4296875,13721.0302734375,0],["2023-08-24",13834.3095703125,13834.6904296875,13462.83984375,13463.9697265625,0],["2023-08-25",13514.3701171875,13633.419921875,13376.349609375,13590.650390625,0],["2023-08-28",13695.3603515625,13735.98046875,13626.6396484375,13705.1298828125,0],["2023-08-29",13687.23046875,13959.8095703125,13677.0595703125,13943.759765625,0],["2023-08-30",13961.76953125,14050.8203125,13924.2001953125,14019.3095703125,0],["2023-08-31",14041.5400390625,14114.669921875,14010.48046875,14034.9697265625,0],["2023-09-01",14129.9599609375,14149.6201171875,13982.419921875,14031.8095703125,0],["2023-09-05",13994.5400390625,14060.849609375,13945.650390625,14020.9501953125,0],["2023-09-06",13988.8095703125,14001.9501953125,13802.419921875,13872.4697265625,0],["2023-09-07",13675.1103515625,13774.6298828125,13642.4697265625,13748.830078125,0],["2023-09-08",13754.7099609375,13843.3701171875,13733.1796875,13761.5302734375,0],["2023-09-11",13884.0302734375,13937.4697265625,13805.1298828125,13917.8896484375,0],["2023-09-12",13858.9404296875,13913.599609375,13763.6904296875,13773.6103515625,0],["2023-09-13",13773.669921875,13868.5703125,13733.8203125,13813.58984375,0],["2023-09-14",13889.759765625,13957.5703125,13810.66015625,13926.0498046875,0],["2023-09-15",13889.2001953125,13895.75,13684.240234375,13708.330078125,0],["2023-09-18",13669.9599609375,13751.2802734375,13663.4599609375,13710.240234375,0],["2023-09-19",13649.4404296875,13705.150390625,13578.8701171875,13678.1904296875,0],["2023-09-20",13710.259765625,13727.8095703125,13467.2802734375,13469.1298828125,0],["2023-09-21",13328.0595703125,13362.23046875,13222.5595703125,13223.98046875,0],["2023-09-22",13287.169921875,13353.2197265625,13200.6396484375,13211.8095703125,0],["2023-09-25",13172.5400390625,13277.830078125,13132.0,13271.3203125,0],["2023-09-26",13180.9599609375,13199.1298828125,13033.400390625,13063.6103515625,0],["2023-09-27",13115.3603515625,13156.3701171875,12963.16015625,13092.849609375,0],["2023-09-28",13043.3701171875,13270.9697265625,13025.1103515625,13201.2802734375,0],["2023-09-29",13337.7099609375,13382.98046875,13177.08984375,13219.3203125,0],["2023-10-02",13217.98046875,13364.0302734375,13204.080078125,13307.76953125,0],["2023-10-03",13229.6796875,13280.0400390625,13008.599609375,13059.4697265625,0],["2023-10-04",13092.919921875,13258.759765625,13072.509765625,13236.009765625,0],["2023-10-05",13228.1201171875,13251.1796875,13087.5703125,13219.830078125,0],["2023-10-06",13127.6796875,13472.26953125,13099.0302734375,13431.33984375,0],["2023-10-09",13326.2197265625,13509.2998046875,13277.48046875,13484.240234375,0],["2023-10-10",13505.8095703125,13659.6298828125,13491.8095703125,13562.83984375,0],["2023-10-11",13619.2099609375,13671.1103515625,13549.2900390625,13659.6796875,0],["2023-10-12",13672.4697265625,13714.1396484375,13491.5595703125,13574.2197265625,0],["2023-10-13",13613.58984375,13619.5400390625,13361.849609375,13407.23046875,0],["2023-10-16",13453.8095703125,13598.0498046875,13447.169921875,13567.98046875,0],["2023-10-17",13419.8701171875,13602.25,13364.740234375,13533.75,0],["2023-10-18",13439.6796875,13499.740234375,13275.2998046875,13314.2998046875,0],["2023-10-19",13354.7998046875,13404.73046875,13157.330078125,13186.1796875,0],["2023-10-20",13157.76953125,13177.349609375,12977.4296875,12983.8095703125,0],["2023-10-23",12930.849609375,13143.2197265625,12848.830078125,13018.330078125,0],["2023-10-24",13084.990234375,13170.3896484375,13022.849609375,13139.8701171875,0],["2023-10-25",13039.8603515625,13042.51953125,12804.2998046875,12821.2197265625,0],["2023-10-26",12768.9697265625,12818.1396484375,12543.8603515625,12595.6103515625,0],["2023-10-27",12718.6904296875,12772.4296875,12600.5703125,12643.009765625,0],["2023-10-30",12750.4697265625,12842.9599609375,12691.5595703125,12789.48046875,0],["2023-10-31",12786.6201171875,12859.400390625,12697.0400390625,12851.240234375,0],["2023-11-01",12887.0595703125,13072.419921875,12875.2001953125,13061.4697265625,0],["2023-11-02",13230.490234375,13302.1796875,13177.6396484375,13294.1904296875,0],["2023-11-03",13362.849609375,13520.2802734375,13344.73046875,13478.2802734375,0],["2023-11-06",13514.080078125,13551.6201171875,13435.990234375,13518.7802734375,0],["2023-11-07",13555.7900390625,13675.4599609375,13516.5595703125,13639.8603515625,0],["2023-11-08",13660.2197265625,13684.8701171875,13573.580078125,13650.41015625,0],["2023-11-09",13693.7001953125,13697.8203125,13506.01953125,13521.4501953125,0],["2023-11-10",13571.1904296875,13802.5302734375,13556.349609375,13798.1103515625,0],["2023-11-13",13745.9599609375,13805.1103515625,13687.7802734375,13767.740234375,0],["2023-11-14",14015.3701171875,14124.0595703125,14003.1396484375,14094.3798828125,0],["2023-11-15",14147.26953125,14194.3603515625,14060.7001953125,14103.83984375,0],["2023-11-16",14066.8798828125,14130.4501953125,14033.7900390625,14113.669921875,0],["2023-11-17",14101.4404296875,14154.3203125,14063.9296875,14125.48046875,0],["2023-11-20",14134.75,14309.7998046875,14134.2001953125,14284.5302734375,0],["2023-11-21",14217.23046875,14237.5,14146.3095703125,14199.98046875,0],["2023-11-22",14283.8203125,14359.6103515625,14226.6298828125,14265.8603515625,0],["2023-11-24",14238.0400390625,14270.2802734375,14214.1298828125,14250.849609375,0],["2023-11-27",14239.3095703125,14305.7099609375,14205.240234375,14241.01953125,0],["2023-11-28",14224.6298828125,14303.66015625,14195.7197265625,14281.759765625,0],["2023-11-29",14367.1103515625,14423.2197265625,14247.8896484375,14258.490234375,0],["2023-11-30",14265.0498046875,14289.2001953125,14127.0498046875,14226.2197265625,0],["2023-12-01",14181.349609375,14311.9501953125,14135.0,14305.0302734375,0],["2023-12-04",14168.66015625,14197.51953125,14058.51953125,14185.490234375,0],["2023-12-05",14126.400390625,14285.66015625,14121.759765625,14229.91015625,0],["2023-12-06",14325.6201171875,14327.6298828125,14138.509765625,14146.7099609375,0],["2023-12-07",14230.4296875,14353.1103515625,14220.8701171875,14339.990234375,0],["2023-12-08",14279.4599609375,14416.919921875,14264.9599609375,14403.9697265625,0],["2023-12-11",14340.1298828125,14436.080078125,14324.5703125,14432.490234375,0],["2023-12-12",14423.009765625,14533.400390625,14385.3896484375,14533.400390625,0],["2023-12-13",14555.6796875,14743.5498046875,14517.51953125,14733.9599609375,0],["2023-12-14",14798.7197265625,14855.6201171875,14642.23046875,14761.5595703125,0],["2023-12-15",14797.4599609375,14848.400390625,14753.16015625,14813.919921875,0],["2023-12-18",14814.01953125,14938.0400390625,14811.8203125,14904.8095703125,0],["2023-12-19",14923.01953125,15003.7998046875,14921.599609375,15003.2197265625,0],["2023-12-20",14973.3603515625,15069.2900390625,14776.2900390625,14777.9404296875,0],["2023-12-21",14923.1396484375,14970.8095703125,14837.4697265625,14963.8701171875,0],["2023-12-22",15006.1796875,15047.1904296875,14927.1201171875,14992.9697265625,0],["2023-12-26",15028.6904296875,15101.1796875,15024.0595703125,15074.5703125,0],["2023-12-27",15089.66015625,15114.080078125,15051.669921875,15099.1796875,0],["2023-12-28",15142.08984375,15150.0703125,15087.2197265625,15095.1396484375,0],["2023-12-29",15099.2001953125,15111.41015625,14955.3701171875,15011.349609375,0],["2024-01-02",14873.7001953125,14887.7998046875,14682.3798828125,14765.9404296875,0],["2024-01-03",14641.4697265625,14694.580078125,14577.4404296875,14592.2099609375,0],["2024-01-04",14532.23046875,14632.76953125,14504.7802734375,14510.2998046875,0],["2024-01-05",14500.1103515625,14625.1904296875,14477.5703125,14524.0703125,0],["2024-01-08",14564.4697265625,14846.900390625,14560.2001953125,14843.76953125,0],["2024-01-09",14744.1298828125,14894.3203125,14716.7099609375,14857.7099609375,0],["2024-01-10",14877.7001953125,14998.2001953125,14842.7001953125,14969.650390625,0],["2024-01-11",15020.9501953125,15063.6103515625,14800.3798828125,14970.1904296875,0],["2024-01-12",15001.009765625,15047.25,14931.8798828125,14972.759765625,0],["2024-01-16",14908.259765625,15004.349609375,14863.8095703125,14944.349609375,0],["2024-01-17",14814.76953125,14865.759765625,14706.23046875,14855.6201171875,0],["2024-01-18",14994.51953125,15066.8095703125,14911.1103515625,15055.650390625,0],["2024-01-19",15122.3798828125,15310.9697265625,15087.2001953125,15310.9697265625,0],["2024-01-22",15393.0498046875,15438.849609375,15333.6298828125,15360.2900390625,0],["2024-01-23",15391.41015625,15432.349609375,15337.23046875,15425.9404296875,0],["2024-01-24",15560.6103515625,15629.0703125,15468.91015625,15481.919921875,0],["2024-01-25",15555.6201171875,15597.25,15430.6796875,15510.5,0],["2024-01-26",15474.849609375,15538.83984375,15433.0400390625,15455.3603515625,0],["2024-01-29",15470.66015625,15630.580078125,15449.8701171875,15628.0400390625,0],["2024-01-30",15604.080078125,15619.23046875,15484.669921875,15509.900390625,0],["2024-01-31",15324.1904296875,15405.5595703125,15158.490234375,15164.009765625,0],["2024-02-01",15254.01953125,15372.1298828125,15208.8798828125,15361.6396484375,0],["2024-02-02",15403.16015625,15664.2099609375,15366.7802734375,15628.9501953125,0],["2024-02-05",15613.990234375,15637.8798828125,15471.6796875,15597.6796875,0],["2024-02-06",15638.1904296875,15652.75,15515.25,15609.0,0],["2024-02-07",15690.349609375,15770.6796875,15645.8095703125,15756.6396484375,0],["2024-02-08",15762.23046875,15813.26953125,15739.1796875,15793.7099609375,0],["2024-02-09",15842.3798828125,16007.2900390625,15831.759765625,15990.66015625,0],["2024-02-12",15980.6201171875,16080.0703125,15917.8701171875,15942.5498046875,0],["2024-02-13",15598.8798828125,15770.419921875,15551.4404296875,15655.599609375,0],["2024-02-14",15781.7099609375,15865.509765625,15683.9404296875,15859.150390625,0],["2024-02-15",15865.2998046875,15911.2197265625,15779.7197265625,15906.169921875,0],["2024-02-16",15910.4296875,15917.41015625,15752.01953125,15775.650390625,0],["2024-02-20",15679.83984375,15730.4697265625,15508.5,15630.7802734375,0],["2024-02-21",15532.1201171875,15583.6796875,15451.650390625,15580.8701171875,0],["2024-02-22",15904.48046875,16061.8203125,15869.240234375,16041.6201171875,0],["2024-02-23",16094.7998046875,16134.2197265625,15954.5,15996.8203125,0],["2024-02-26",16014.4501953125,16054.900390625,15973.900390625,15976.25,0],["2024-02-27",16013.98046875,16046.099609375,15940.509765625,16035.2998046875,0],["2024-02-28",15969.1396484375,16003.5595703125,15924.7197265625,15947.740234375,0],["2024-02-29",16059.33984375,16115.9599609375,15931.7001953125,16091.919921875,0],["2024-03-01",16109.830078125,16302.240234375,16096.599609375,16274.9404296875,0],["2024-03-04",16264.2099609375,16289.0595703125,16199.0595703125,16207.509765625,0],["2024-03-05",16077.740234375,16087.5703125,15862.6298828125,15939.58984375,0],["2024-03-06",16092.0,16128.5595703125,15956.66015625,16031.5400390625,0],["2024-03-07",16147.3203125,16309.01953125,16096.009765625,16273.3798828125,0],["2024-03-08",16322.099609375,16449.69921875,16059.5,16085.1103515625,0],["2024-03-11",16052.6298828125,16085.9501953125,15978.0400390625,16019.26953125,0],["2024-03-12",16116.98046875,16275.4501953125,15992.98046875,16265.6396484375,0],["2024-03-13",16220.1103515625,16233.2998046875,16143.33984375,16177.76953125,0],["2024-03-14",16209.1904296875,16245.3203125,16039.6796875,16128.5302734375,0],["2024-03-15",16043.580078125,16055.330078125,15925.91015625,15973.169921875,0],["2024-03-18",16154.919921875,16247.58984375,16094.169921875,16103.4501953125,0],["2024-03-19",16031.9296875,16175.58984375,15951.8603515625,16166.7900390625,0],["2024-03-20",16185.759765625,16377.4404296875,16127.48046875,16369.41015625,0],["2024-03-21",16517.240234375,16538.859375,16393.900390625,16401.83984375,0],["2024-03-22",16387.830078125,16467.619140625,16361.0,16428.8203125,0],["2024-03-25",16335.2998046875,16441.169921875,16315.7197265625,16384.470703125,0],["2024-03-26",16446.849609375,16476.380859375,16312.9501953125,16315.7001953125,0],["2024-03-27",16424.759765625,16431.8203125,16279.169921875,16399.51953125,0],["2024-03-28",16377.23046875,16420.919921875,16347.3798828125,16379.4599609375,0],["2024-04-01",16397.05078125,16490.650390625,16327.8896484375,16396.830078125,0],["2024-04-02",16199.240234375,16251.41015625,16137.240234375,16240.4501953125,0],["2024-04-03",16178.7998046875,16340.740234375,16169.3095703125,16277.4599609375,0],["2024-04-04",16418.5703125,16468.0390625,16046.5595703125,16049.080078125,0],["2024-04-05",16095.400390625,16326.5,16080.48046875,16248.51953125,0],["2024-04-08",16285.1796875,16323.599609375,16220.7197265625,16253.9599609375,0],["2024-04-09",16328.759765625,16348.1796875,16141.150390625,16306.6396484375,0],["2024-04-10",16104.009765625,16200.099609375,16092.01953125,16170.3603515625,0],["2024-04-11",16236.2001953125,16464.599609375,16154.650390625,16442.19921875,0],["2024-04-12",16293.0302734375,16341.4599609375,16125.330078125,16175.08984375,0],["2024-04-15",16276.4697265625,16295.26953125,15863.8798828125,15885.01953125,0],["2024-04-16",15856.3798828125,15965.7900390625,15822.01953125,15865.25,0],["2024-04-17",15942.2900390625,15957.0302734375,15654.509765625,15683.3701171875,0],["2024-04-18",15705.6904296875,15786.1201171875,15587.5,15601.5,0],["2024-04-19",15547.099609375,15576.7001953125,15222.7802734375,15282.009765625,0],["2024-04-22",15396.1298828125,15539.0,15265.66015625,15451.3095703125,0],["2024-04-23",15525.5498046875,15730.349609375,15510.58984375,15696.6396484375,0],["2024-04-24",15805.599609375,15839.0,15634.4404296875,15712.75,0],["2024-04-25",15375.259765625,15644.509765625,15343.91015625,15611.759765625,0],["2024-04-26",15821.33984375,15981.0,15770.7197265625,15927.900390625,0],["2024-04-29",16007.0,16021.490234375,15885.8896484375,15983.080078125,0],["2024-04-30",15920.8896484375,15979.3603515625,15655.669921875,15657.8203125,0],["2024-05-01",15646.08984375,15926.2197265625,15557.6396484375,15605.48046875,0],["2024-05-02",15758.1103515625,15862.7900390625,15604.73046875,15840.9599609375,0],["2024-05-03",16147.48046875,16204.7099609375,16068.33984375,16156.330078125,0],["2024-05-06",16208.5400390625,16350.080078125,16197.8603515625,16349.25,0],["2024-05-07",16358.33984375,16397.390625,16303.83984375,16332.5595703125,0],["2024-05-08",16226.0703125,16341.650390625,16226.0703125,16302.759765625,0],["2024-05-09",16323.740234375,16362.7900390625,16241.98046875,16346.259765625,0],["2024-05-10",16389.01953125,16437.390625,16293.51953125,16340.8701171875,0],["2024-05-13",16400.310546875,16407.05078125,16334.8603515625,16388.240234375,0],["2024-05-14",16391.16015625,16526.26953125,16386.4296875,16511.1796875,0],["2024-05-15",16601.140625,16749.740234375,16544.08984375,16742.390625,0],["2024-05-16",16738.109375,16797.830078125,16693.44921875,16698.3203125,0],["2024-05-17",16708.490234375,16726.41015625,16613.83984375,16685.970703125,0],["2024-05-20",16702.01953125,16823.830078125,16695.689453125,16794.869140625,0],["2024-05-21",16736.099609375,16839.01953125,16719.970703125,16832.619140625,0],["2024-05-22",16839.01953125,16855.26953125,16712.08984375,16801.5390625,0],["2024-05-23",16996.390625,16996.390625,16678.369140625,16736.029296875,0],["2024-05-24",16786.7890625,16947.80078125,16771.580078125,16920.7890625,0],["2024-05-28",16988.310546875,17032.66015625,16917.509765625,17019.880859375,0],["2024-05-29",16879.349609375,16989.599609375,16873.970703125,16920.580078125,0],["2024-05-30",16878.630859375,16900.4609375,16690.359375,16737.080078125,0],["2024-05-31",16771.900390625,16789.26953125,16445.5390625,16735.01953125,0],["2024-06-03",16865.69921875,16909.890625,16646.4296875,16828.669921875,0],["2024-06-04",16823.880859375,16891.869140625,16750.390625,16857.05078125,0],["2024-06-05",16974.48046875,17187.919921875,16955.560546875,17187.900390625,0],["2024-06-06",17204.869140625,17235.73046875,17123.58984375,17173.119140625,0],["2024-06-07",17124.140625,17229.310546875,17090.0390625,17133.130859375,0],["2024-06-10",17083.44921875,17213.44921875,17057.33984375,17192.529296875,0],["2024-06-11",17160.419921875,17345.05078125,17107.990234375,17343.55078125,0],["2024-06-12",17502.150390625,17725.390625,17490.640625,17608.439453125,0],["2024-06-13",17715.26953125,17741.80078125,17566.3203125,17667.560546875,0],["2024-06-14",17621.1796875,17693.4296875,17590.80078125,17688.880859375,0],["2024-06-17",17697.30078125,17935.990234375,17636.359375,17857.01953125,0],["2024-06-18",17856.759765625,17890.51953125,17796.880859375,17862.23046875,0],["2024-06-20",17913.939453125,17936.7890625,17650.689453125,17721.58984375,0],["2024-06-21",17681.009765625,17787.33984375,17620.5703125,17689.359375,0],["2024-06-24",17640.259765625,17730.119140625,17494.01953125,17496.8203125,0],["2024-06-25",17572.16015625,17734.33984375,17546.630859375,17717.650390625,0],["2024-06-26",17697.26953125,17813.55078125,17687.0703125,17805.16015625,0],["2024-06-27",17793.94921875,17892.779296875,17765.419921875,17858.6796875,0],["2024-06-28",17891.099609375,18035.0,17723.830078125,17732.599609375,0],["2024-07-01",17773.900390625,17894.279296875,17657.640625,17879.30078125,0],["2024-07-02",17808.0390625,18031.2890625,17802.240234375,18028.759765625,0],["2024-07-03",18016.119140625,18188.30078125,18016.119140625,18188.30078125,0],["2024-07-05",18200.599609375,18366.310546875,18197.140625,18352.759765625,0],["2024-07-08",18371.859375,18416.939453125,18342.599609375,18403.740234375,0],["2024-07-09",18465.01953125,18511.890625,18381.599609375,18429.2890625,0],["2024-07-10",18512.08984375,18655.189453125,18467.580078125,18647.44921875,0],["2024-07-11",18659.25,18671.0703125,18238.779296875,18283.41015625,0],["2024-07-12",18303.640625,18556.73046875,18293.599609375,18398.44921875,0],["2024-07-15",18485.91015625,18641.529296875,18397.830078125,18472.5703125,0],["2024-07-16",18534.26953125,18576.830078125,18386.0703125,18509.33984375,0],["2024-07-17",18188.189453125,18223.240234375,17972.869140625,17996.919921875,0],["2024-07-18",18119.150390625,18130.869140625,17759.5390625,17871.220703125,0],["2024-07-19",17835.58984375,17935.140625,17691.4296875,17726.939453125,0],["2024-07-22",17923.650390625,18040.990234375,17839.759765625,18007.5703125,0],["2024-07-23",17982.740234375,18128.380859375,17968.099609375,17997.349609375,0],["2024-07-24",17733.91015625,17747.060546875,17313.51953125,17342.41015625,0],["2024-07-25",17352.640625,17544.4609375,17033.9609375,17181.720703125,0],["2024-07-26",17331.94921875,17454.5703125,17239.990234375,17357.880859375,0],["2024-07-29",17444.390625,17535.3203125,17299.830078125,17370.19921875,0],["2024-07-30",17424.099609375,17468.560546875,17015.380859375,17147.419921875,0],["2024-07-31",17499.23046875,17693.98046875,17438.599609375,17599.400390625,0],["2024-08-01",17647.029296875,17791.580078125,17051.419921875,17194.150390625,0],["2024-08-02",16780.44921875,16920.630859375,16582.7890625,16776.16015625,0],["2024-08-05",15712.5302734375,16453.4609375,15708.5400390625,16200.080078125,0],["2024-08-06",16261.3603515625,16620.310546875,16137.650390625,16366.849609375,0],["2024-08-07",16622.310546875,16709.810546875,16179.5302734375,16195.8095703125,0],["2024-08-08",16408.26953125,16694.25,16262.9296875,16660.01953125,0],["2024-08-09",16636.51953125,16789.220703125,16574.5703125,16745.30078125,0],["2024-08-12",16793.640625,16895.7890625,16699.390625,16780.609375,0],["2024-08-13",16944.740234375,17192.7890625,16943.94921875,17187.609375,0],["2024-08-14",17227.640625,17260.73046875,17032.169921875,17192.599609375,0],["2024-08-15",17394.5390625,17602.720703125,17375.41015625,17594.5,0],["2024-08-16",17516.400390625,17674.650390625,17502.830078125,17631.720703125,0],["2024-08-19",17649.740234375,17877.439453125,17585.580078125,17876.76953125,0],["2024-08-20",17849.08984375,17932.529296875,17758.19921875,17816.939453125,0],["2024-08-21",17840.509765625,17963.0703125,17790.98046875,17918.990234375,0],["2024-08-22",17993.720703125,18017.689453125,17589.150390625,17619.349609375,0],["2024-08-23",17772.73046875,17941.26953125,17700.26953125,17877.7890625,0],["2024-08-26",17867.849609375,17909.08984375,17645.689453125,17725.76953125,0],["2024-08-27",17655.51953125,17789.720703125,17573.369140625,17754.8203125,0],["2024-08-28",17738.80078125,17759.939453125,17439.400390625,17556.029296875,0],["2024-08-29",17610.5703125,17789.2109375,17482.599609375,17516.4296875,0],["2024-08-30",17650.490234375,17720.380859375,17498.7890625,17713.619140625,0],["2024-09-03",17585.44921875,17585.44921875,17057.7890625,17136.30078125,0],["2024-09-04",17015.7109375,17232.650390625,16984.669921875,17084.30078125,0],["2024-09-05",17063.240234375,17295.580078125,17035.0703125,17127.66015625,0],["2024-09-06",17137.619140625,17166.5390625,16668.5703125,16690.830078125,0],["2024-09-09",16835.669921875,16923.279296875,16732.83984375,16884.599609375,0],["2024-09-10",16949.640625,17036.0703125,16801.130859375,17025.880859375,0],["2024-09-11",17061.41015625,17420.23046875,16787.83984375,17395.529296875,0],["2024-09-12",17413.890625,17605.720703125,17338.3203125,17569.6796875,0],["2024-09-13",17575.259765625,17719.140625,17564.609375,17683.98046875,0],["2024-09-16",17573.69921875,17618.400390625,17480.66015625,17592.130859375,0],["2024-09-17",17707.01953125,17781.740234375,17544.640625,17628.060546875,0],["2024-09-18",17663.380859375,17832.69921875,17556.4296875,17573.30078125,0],["2024-09-19",17980.890625,18099.9296875,17909.75,18013.98046875,0],["2024-09-20",17999.349609375,18024.33984375,17835.640625,17948.3203125,0],["2024-09-23",17994.91015625,18021.580078125,17936.369140625,17974.26953125,0],["2024-09-24",18046.439453125,18091.9609375,17863.380859375,18074.51953125,0],["2024-09-25",18050.359375,18155.0390625,18040.619140625,18082.2109375,0],["2024-09-26",18327.33984375,18327.33984375,18071.740234375,18190.2890625,0],["2024-09-27",18228.779296875,18238.279296875,18069.1796875,18119.58984375,0],["2024-09-30",18069.830078125,18198.16015625,17997.560546875,18189.169921875,0],["2024-10-01",18154.939453125,18162.720703125,17779.76953125,17910.359375,0],["2024-10-02",17867.119140625,17978.580078125,17767.7890625,17925.119140625,0],["2024-10-03",17859.490234375,18011.25,17826.419921875,17918.48046875,0],["2024-10-04",18130.419921875,18145.279296875,17952.30078125,18137.849609375,0],["2024-10-07",18080.119140625,18096.330078125,17900.0390625,17923.900390625,0],["2024-10-08",18017.9296875,18203.0390625,17989.69921875,18182.919921875,0],["2024-10-09",18179.220703125,18302.05078125,18133.01953125,18291.619140625,0],["2024-10-10",18200.619140625,18333.390625,18154.1796875,18282.05078125,0],["2024-10-11",18217.73046875,18375.529296875,18208.439453125,18342.939453125,0],["2024-10-14",18426.66015625,18547.919921875,18423.599609375,18502.689453125,0],["2024-10-15",18515.970703125,18564.25,18252.51953125,18315.58984375,0],["2024-10-16",18333.2890625,18383.109375,18214.9609375,18367.080078125,0],["2024-10-17",18537.2109375,18541.4609375,18368.7890625,18373.609375,0],["2024-10-18",18466.009765625,18524.330078125,18452.580078125,18489.55078125,0],["2024-10-21",18456.48046875,18543.580078125,18377.630859375,18540.009765625,0],["2024-10-22",18451.859375,18620.7109375,18413.470703125,18579.76953125,0],["2024-10-23",18502.060546875,18509.189453125,18146.609375,18276.650390625,0],["2024-10-24",18384.16015625,18435.369140625,18305.419921875,18415.490234375,0],["2024-10-25",18512.580078125,18690.009765625,18487.060546875,18518.609375,0],["2024-10-28",18648.25,18671.009765625,18563.01953125,18567.189453125,0],["2024-10-29",18576.08984375,18753.189453125,18509.58984375,18712.75,0],["2024-10-30",18731.689453125,18785.5,18598.240234375,18607.9296875,0],["2024-10-31",18427.310546875,18427.310546875,18083.94921875,18095.150390625,0],["2024-11-01",18189.669921875,18363.939453125,18181.529296875,18239.919921875,0],["2024-11-04",18220.4296875,18308.30078125,18112.830078125,18179.98046875,0],["2024-11-05",18250.7109375,18449.6796875,18250.7109375,18439.169921875,0],["2024-11-06",18772.759765625,19000.5,18730.2109375,18983.470703125,0],["2024-11-07",19084.4296875,19301.69921875,19084.4296875,19269.4609375,0],["2024-11-08",19255.140625,19318.560546875,19224.4296875,19286.779296875,0],["2024-11-11",19355.33984375,19366.0703125,19193.2890625,19298.759765625,0],["2024-11-12",19289.810546875,19343.05078125,19168.51953125,19281.400390625,0],["2024-11-13",19286.4609375,19358.48046875,19191.130859375,19230.720703125,0],["2024-11-14",19256.08984375,19275.80078125,19073.390625,19107.650390625,0],["2024-11-15",18929.919921875,18936.75,18598.869140625,18680.119140625,0],["2024-11-18",18717.9296875,18865.279296875,18672.30078125,18791.810546875,0],["2024-11-19",18699.7109375,18992.080078125,18689.830078125,18987.470703125,0],["2024-11-20",18971.310546875,18974.91015625,18724.390625,18966.140625,0],["2024-11-21",19072.779296875,19110.890625,18714.060546875,18972.419921875,0],["2024-11-22",18966.3203125,19025.76953125,18899.48046875,19003.650390625,0],["2024-11-25",19140.58984375,19208.6796875,18969.349609375,19054.83984375,0],["2024-11-26",19109.080078125,19184.400390625,19100.73046875,19174.30078125,0],["2024-11-27",19132.990234375,19133.109375,18937.19921875,19060.48046875,0],["2024-11-29",19087.470703125,19245.490234375,19066.51953125,19218.169921875,0],["2024-12-02",19255.4296875,19436.919921875,19255.4296875,19403.94921875,0],["2024-12-03",19364.33984375,19486.150390625,19340.41015625,19480.91015625,0],["2024-12-04",19587.48046875,19741.759765625,19575.400390625,19735.119140625,0],["2024-12-05",19756.400390625,19790.029296875,19688.58984375,19700.259765625,0],["2024-12-06",19743.9609375,19863.150390625,19734.419921875,19859.76953125,0],["2024-12-09",19824.08984375,19872.7890625,19698.05078125,19736.689453125,0],["2024-12-10",19796.390625,19887.080078125,19641.33984375,19687.240234375,0],["2024-12-11",19832.9609375,20055.9296875,19830.640625,20034.890625,0],["2024-12-12",19947.33984375,20018.240234375,19897.380859375,19902.83984375,0],["2024-12-13",19995.1796875,20061.650390625,19817.470703125,19926.720703125,0],["2024-12-16",20016.119140625,20204.580078125,19988.119140625,20173.890625,0],["2024-12-17",20095.619140625,20148.830078125,20004.73046875,20109.060546875,0],["2024-12-18",20114.98046875,20179.76953125,19336.58984375,19392.689453125,0],["2024-12-19",19565.66015625,19623.01953125,19357.759765625,19372.76953125,0],["2024-12-20",19190.0390625,19758.609375,19168.380859375,19572.599609375,0],["2024-12-23",19641.05078125,19772.099609375,19504.6796875,19764.880859375,0],["2024-12-24",19818.48046875,20031.130859375,19813.759765625,20031.130859375,0],["2024-12-26",19979.25,20070.080078125,19888.109375,20020.359375,0],["2024-12-27",19896.76953125,19904.76953125,19553.400390625,19722.029296875,0],["2024-12-30",19460.41015625,19622.9296875,19342.509765625,19486.7890625,0],["2024-12-31",19551.359375,19563.720703125,19283.41015625,19310.7890625,0],["2025-01-02",19403.900390625,19517.869140625,19117.58984375,19280.7890625,0],["2025-01-03",19395.509765625,19638.66015625,19379.5703125,19621.6796875,0],["2025-01-06",19851.990234375,20007.94921875,19785.0,19864.98046875,0],["2025-01-07",19938.080078125,19940.2109375,19421.01953125,19489.6796875,0],["2025-01-08",19469.369140625,19544.509765625,19308.5390625,19478.880859375,0],["2025-01-10",19312.259765625,19315.109375,19018.75,19161.630859375,0],["2025-01-13",18903.66015625,19099.970703125,18831.91015625,19088.099609375,0],["2025-01-14",19207.75,19273.140625,18926.599609375,19044.390625,0],["2025-01-15",19350.310546875,19548.900390625,19299.3203125,19511.23046875,0],["2025-01-16",19573.869140625,19579.849609375,19335.6796875,19338.2890625,0],["2025-01-17",19655.55078125,19709.640625,19543.3203125,19630.19921875,0],["2025-01-21",19734.390625,19789.630859375,19551.169921875,19756.779296875,0],["2025-01-22",19903.05078125,20068.51953125,19903.05078125,20009.33984375,0],["2025-01-23",19906.990234375,20053.6796875,19892.55078125,20053.6796875,0],["2025-01-24",20087.109375,20118.609375,19897.130859375,19954.30078125,0],["2025-01-27",19234.0390625,19514.349609375,19204.94921875,19341.830078125,0],["2025-01-28",19418.220703125,19759.4296875,19294.619140625,19733.58984375,0],["2025-01-29",19695.6796875,19699.8203125,19479.509765625,19632.3203125,0],["2025-01-30",19697.529296875,19785.7890625,19483.830078125,19681.75,0],["2025-01-31",19832.330078125,19969.169921875,19575.2109375,19627.439453125,0],["2025-02-03",19215.380859375,19502.130859375,19141.150390625,19391.9609375,0],["2025-02-04",19422.169921875,19666.439453125,19408.1796875,19654.01953125,0],["2025-02-05",19533.05078125,19696.939453125,19498.900390625,19692.330078125,0],["2025-02-06",19725.830078125,19793.359375,19654.109375,19791.990234375,0],["2025-02-07",19774.869140625,19862.5390625,19489.359375,19523.400390625,0],["2025-02-10",19668.1796875,19772.0390625,19650.7890625,19714.26953125,0],["2025-02-11",19602.109375,19731.9296875,19579.76953125,19643.859375,0],["2025-02-12",19436.509765625,19682.509765625,19415.48046875,19649.94921875,0],["2025-02-13",19696.919921875,19952.169921875,19675.869140625,19945.640625,0],["2025-02-14",19956.8203125,20045.759765625,19932.150390625,20026.76953125,0],["2025-02-18",20090.55078125,20110.119140625,19909.740234375,20041.259765625,0],["2025-02-19",19994.5,20099.390625,19928.890625,20056.25,0],["2025-02-20",20029.189453125,20041.150390625,19795.01953125,19962.359375,0],["2025-02-21",20006.689453125,20016.66015625,19510.91015625,19524.009765625,0],["2025-02-24",19590.849609375,19644.23046875,19275.4609375,19286.9296875,0],["2025-02-25",19242.609375,19256.349609375,18871.51953125,19026.390625,0],["2025-02-26",19109.3203125,19286.01953125,18966.4609375,19075.259765625,0],["2025-02-27",19212.359375,19242.689453125,18535.220703125,18544.419921875,0],["2025-02-28",18477.169921875,18861.330078125,18372.990234375,18847.279296875,0],["2025-03-03",18923.359375,18992.30078125,18216.630859375,18350.189453125,0],["2025-03-04",18176.4296875,18589.490234375,17956.599609375,18285.16015625,0],["2025-03-05",18312.970703125,18604.470703125,18144.73046875,18552.73046875,0],["2025-03-06",18204.529296875,18439.240234375,17980.390625,18069.259765625,0],["2025-03-07",18029.849609375,18243.580078125,17768.58984375,18196.220703125,0],["2025-03-10",17840.3203125,17868.080078125,17291.8203125,17468.3203125,0],["2025-03-11",17443.08984375,17687.400390625,17238.240234375,17436.099609375,0],["2025-03-12",17711.41015625,17800.099609375,17436.26953125,17648.44921875,0],["2025-03-13",17598.560546875,17621.91015625,17239.439453125,17303.009765625,0],["2025-03-14",17523.30078125,17773.48046875,17491.080078125,17754.08984375,0],["2025-03-17",17722.5390625,17925.939453125,17645.869140625,17808.66015625,0],["2025-03-18",17662.5703125,17682.919921875,17431.669921875,17504.119140625,0],["2025-03-19",17590.119140625,17917.5390625,17533.939453125,17750.7890625,0],["2025-03-20",17586.060546875,17903.19921875,17576.8203125,17691.630859375,0],["2025-03-21",17519.83984375,17798.060546875,17474.810546875,17784.05078125,0],["2025-03-24",18046.189453125,18210.05078125,18030.6796875,18188.58984375,0],["2025-03-25",18207.970703125,18281.130859375,18170.419921875,18271.859375,0],["2025-03-26",18217.330078125,18236.55078125,17837.259765625,17899.01953125,0],["2025-03-27",17811.240234375,17988.01953125,17743.80078125,17804.029296875,0],["2025-03-28",17722.08984375,17763.279296875,17283.060546875,17322.990234375,0],["2025-03-31",17045.439453125,17334.98046875,16854.369140625,17299.2890625,0],["2025-04-01",17221.55078125,17506.58984375,17149.359375,17449.890625,0],["2025-04-02",17207.009765625,17716.51953125,17181.26953125,17601.05078125,0],["2025-04-03",16790.529296875,16889.33984375,16533.0390625,16550.609375,0],["2025-04-04",16045.599609375,16128.16015625,15575.6796875,15587.7900390625,0],["2025-04-07",14978.0302734375,16292.2802734375,14784.0302734375,15603.259765625,0],["2025-04-08",16181.0400390625,16316.509765625,15053.3896484375,15267.91015625,0],["2025-04-09",15295.4404296875,17202.939453125,15270.2802734375,17124.970703125,0],["2025-04-10",16635.44921875,16712.369140625,15894.26953125,16387.310546875,0],["2025-04-11",16358.5302734375,16753.41015625,16228.0400390625,16724.4609375,0],["2025-04-14",17120.439453125,17136.560546875,16661.259765625,16831.48046875,0],["2025-04-15",16842.390625,16979.9609375,16753.220703125,16823.169921875,0],["2025-04-16",16499.689453125,16600.369140625,16066.4599609375,16307.16015625,0],["2025-04-17",16399.970703125,16408.509765625,16181.169921875,16286.4501953125,0],["2025-04-21",16052.759765625,16066.7900390625,15685.330078125,15870.900390625,0],["2025-04-22",16079.9404296875,16410.560546875,16038.73046875,16300.419921875,0],["2025-04-23",16880.2890625,17029.859375,16642.66015625,16708.05078125,0],["2025-04-24",16754.759765625,17174.349609375,16744.970703125,17166.0390625,0],["2025-04-25",17182.109375,17404.490234375,17110.720703125,17382.939453125,0],["2025-04-28",17390.9296875,17467.349609375,17128.7109375,17366.130859375,0],["2025-04-29",17270.759765625,17500.419921875,17256.19921875,17461.3203125,0],["2025-04-30",17099.98046875,17483.8203125,16959.529296875,17446.33984375,0],["2025-05-01",17793.140625,17922.830078125,17688.109375,17710.740234375,0],["2025-05-02",17868.759765625,18048.830078125,17812.0390625,17977.73046875,0],["2025-05-05",17817.009765625,17965.640625,17792.080078125,17844.240234375,0],["2025-05-06",17623.2109375,17830.349609375,17592.880859375,17689.66015625,0],["2025-05-07",17706.830078125,17820.2890625,17503.009765625,17738.16015625,0],["2025-05-08",17920.150390625,18096.0,17776.0,17928.140625,0],["2025-05-09",18022.55078125,18068.900390625,17853.83984375,17928.919921875,0],["2025-05-12",18674.560546875,18710.220703125,18472.7109375,18708.33984375,0],["2025-05-13",18761.23046875,19065.9609375,18745.5,19010.08984375,0],["2025-05-14",19074.720703125,19174.55078125,19023.609375,19146.810546875,0],["2025-05-15",19031.240234375,19207.220703125,18967.779296875,19112.3203125,0],["2025-05-16",19151.5390625,19213.419921875,19038.48046875,19211.099609375,0],["2025-05-19",18937.419921875,19227.220703125,18937.419921875,19215.4609375,0],["2025-05-20",19132.060546875,19186.689453125,19015.630859375,19142.7109375,0],["2025-05-21",19002.939453125,19241.41015625,18799.19921875,18872.640625,0],["2025-05-22",18888.05078125,19061.109375,18840.33984375,18925.740234375,0],["2025-05-23",18622.380859375,18841.51953125,18599.689453125,18737.2109375,0],["2025-05-27",19014.439453125,19210.94921875,18961.689453125,19199.16015625,0],["2025-05-28",19232.619140625,19276.830078125,19084.380859375,19100.939453125,0],["2025-05-29",19389.390625,19389.390625,19091.5390625,19175.869140625,0],["2025-05-30",19131.220703125,19157.779296875,18847.740234375,19113.76953125,0],["2025-06-02",19063.060546875,19252.7109375,18985.30078125,19242.609375,0],["2025-06-03",19288.66015625,19459.279296875,19224.69921875,19398.9609375,0],["2025-06-04",19434.939453125,19493.44921875,19359.08984375,19460.490234375,0],["2025-06-05",19518.19921875,19610.509765625,19226.220703125,19298.44921875,0],["2025-06-06",19526.990234375,19593.1796875,19464.83984375,19529.94921875,0],["2025-06-09",19573.140625,19637.560546875,19531.099609375,19591.240234375,0],["2025-06-10",19620.109375,19730.380859375,19539.08984375,19714.990234375,0],["2025-06-11",19779.359375,19800.4609375,19551.349609375,19615.880859375,0],["2025-06-12",19578.869140625,19690.609375,19553.560546875,19662.490234375,0],["2025-06-13",19450.9296875,19591.869140625,19367.419921875,19406.830078125,0],["2025-06-16",19550.75,19733.310546875,19550.75,19701.2109375,0],["2025-06-17",19627.080078125,19666.560546875,19485.439453125,19521.08984375,0],["2025-06-18",19526.919921875,19660.76953125,19489.560546875,19546.26953125,0],["2025-06-20",19639.41015625,19696.109375,19380.580078125,19447.41015625,0],["2025-06-23",19427.009765625,19643.69921875,19334.98046875,19630.970703125,0],["2025-06-24",19809.619140625,19946.720703125,19795.2890625,19912.529296875,0],["2025-06-25",20013.94921875,20052.779296875,19918.080078125,19973.55078125,0],["2025-06-26",20062.189453125,20187.150390625,19982.48046875,20167.91015625,0],["2025-06-27",20217.259765625,20311.509765625,20095.05078125,20273.4609375,0],["2025-06-30",20360.150390625,20418.310546875,20266.359375,20369.73046875,0],["2025-07-01",20290.609375,20339.05078125,20105.41015625,20202.890625,0],["2025-07-02",20184.369140625,20397.220703125,20181.740234375,20393.130859375,0],["2025-07-03",20497.66015625,20624.509765625,20480.220703125,20601.099609375,0],["2025-07-07",20490.55078125,20511.8203125,20323.01953125,20412.51953125,0],["2025-07-08",20466.9296875,20480.890625,20377.359375,20418.4609375,0],["2025-07-09",20522.08984375,20645.41015625,20486.380859375,20611.33984375,0],["2025-07-10",20636.48046875,20655.390625,20495.140625,20630.66015625,0],["2025-07-11",20562.880859375,20647.970703125,20509.75,20585.529296875,0],["2025-07-14",20592.560546875,20672.33984375,20492.630859375,20640.330078125,0],["2025-07-15",20822.759765625,20836.0390625,20670.580078125,20677.80078125,0],["2025-07-16",20717.810546875,20751.05078125,20507.060546875,20730.490234375,0],["2025-07-17",20760.3203125,20911.830078125,20735.55078125,20885.650390625,0],["2025-07-18",20959.5703125,20980.560546875,20846.119140625,20895.650390625,0],["2025-07-21",20960.330078125,21077.369140625,20957.439453125,20974.1796875,0],["2025-07-22",20982.2109375,20985.33984375,20750.900390625,20892.689453125,0],["2025-07-23",20966.470703125,21023.849609375,20870.669921875,21020.01953125,0],["2025-07-24",21083.8203125,21113.099609375,21001.6796875,21057.9609375,0],["2025-07-25",21059.939453125,21159.80078125,21036.849609375,21108.3203125,0],["2025-07-28",21176.400390625,21202.1796875,21122.119140625,21178.580078125,0],["2025-07-29",21286.720703125,21303.9609375,21081.689453125,21098.2890625,0],["2025-07-30",21140.400390625,21230.880859375,21016.919921875,21129.669921875,0],["2025-07-31",21457.48046875,21457.48046875,21078.669921875,21122.44921875,0],["2025-08-01",20830.640625,20865.630859375,20560.169921875,20650.130859375,0],["2025-08-04",20853.91015625,21055.240234375,20833.859375,21053.580078125,0],["2025-08-05",21092.099609375,21138.720703125,20893.2890625,20916.55078125,0],["2025-08-06",20955.220703125,21183.880859375,20937.490234375,21169.419921875,0],["2025-08-07",21325.009765625,21408.150390625,21090.05078125,21242.69921875,0],["2025-08-08",21316.369140625,21464.529296875,21284.970703125,21450.01953125,0],["2025-08-11",21459.650390625,21549.73046875,21346.619140625,21385.400390625,0],["2025-08-12",21507.439453125,21689.6796875,21386.25,21681.900390625,0],["2025-08-13",21764.55078125,21803.75,21645.140625,21713.140625,0],["2025-08-14",21649.2109375,21766.2890625,21627.130859375,21710.669921875,0],["2025-08-15",21709.33984375,21716.1796875,21567.4609375,21622.98046875,0],["2025-08-18",21616.8203125,21651.5,21559.330078125,21629.76953125,0],["2025-08-19",21607.44921875,21610.240234375,21277.7109375,21314.94921875,0],["2025-08-20",21269.669921875,21269.669921875,20905.990234375,21172.859375,0],["2025-08-21",21112.51953125,21198.759765625,21013.529296875,21100.310546875,0],["2025-08-22",21139.830078125,21545.4296875,21092.359375,21496.5390625,0],["2025-08-25",21466.470703125,21572.1796875,21400.08984375,21449.2890625,0],["2025-08-26",21443.630859375,21550.9296875,21389.099609375,21544.26953125,0],["2025-08-27",21526.330078125,21616.169921875,21476.30078125,21590.140625,0],["2025-08-28",21619.26953125,21742.4609375,21534.939453125,21705.16015625,0],["2025-08-29",21630.330078125,21631.150390625,21397.98046875,21455.55078125,0],["2025-09-02",21086.5703125,21293.689453125,21033.05078125,21279.630859375,0],["2025-09-03",21461.630859375,21553.98046875,21370.98046875,21497.73046875,0],["2025-09-04",21539.91015625,21711.9609375,21469.400390625,21707.689453125,0],["2025-09-05",21860.439453125,21878.810546875,21534.720703125,21700.390625,0],["2025-09-08",21806.220703125,21885.619140625,21776.240234375,21798.69921875,0],["2025-09-09",21858.169921875,21891.419921875,21731.48046875,21879.490234375,0],["2025-09-10",21980.599609375,22000.970703125,21810.83984375,21886.060546875,0],["2025-09-11",21977.51953125,22059.7109375,21908.810546875,22043.0703125,0],["2025-09-12",22078.630859375,22182.33984375,22031.619140625,22141.099609375,0],["2025-09-15",22243.19921875,22352.25,22233.0,22348.75,0],["2025-09-16",22397.5,22397.5,22308.779296875,22333.9609375,0],["2025-09-17",22333.01953125,22339.5390625,22058.919921875,22261.330078125,0],["2025-09-18",22439.109375,22540.9296875,22358.48046875,22470.720703125,0],["2025-09-19",22554.310546875,22645.109375,22497.7109375,22631.48046875,0],["2025-09-22",22606.58984375,22801.900390625,22590.859375,22788.98046875,0],["2025-09-23",22782.720703125,22785.130859375,22539.0390625,22573.470703125,0],["2025-09-24",22656.01953125,22657.44921875,22397.0,22497.859375,0],["2025-09-25",22318.76953125,22456.779296875,22185.869140625,22384.69921875,0],["2025-09-26",22403.26953125,22488.1796875,22285.439453125,22484.0703125,0],["2025-09-29",22605.30078125,22704.900390625,22536.05078125,22591.150390625,0],["2025-09-30",22580.359375,22671.390625,22493.9609375,22660.009765625,0],["2025-10-01",22530.94921875,22782.580078125,22516.740234375,22755.16015625,0],["2025-10-02",22885.900390625,22900.599609375,22729.75,22844.05078125,0],["2025-10-03",22886.16015625,22925.4296875,22695.8203125,22780.509765625,0],["2025-10-06",22894.349609375,22991.720703125,22827.560546875,22941.669921875,0],["2025-10-07",22972.369140625,23006.0703125,22718.759765625,22788.359375,0],["2025-10-08",22852.3203125,23045.140625,22845.419921875,23043.380859375,0],["2025-10-09",23045.330078125,23062.619140625,22899.16015625,23024.630859375,0],["2025-10-10",23043.51953125,23119.91015625,22193.0703125,22204.4296875,0],["2025-10-13",22578.669921875,22718.75,22499.490234375,22694.609375,0],["2025-10-14",22388.0390625,22691.0703125,22213.73046875,22521.69921875,0],["2025-10-15",22738.5,22841.689453125,22427.7890625,22670.080078125,0],["2025-10-16",22764.400390625,22886.869140625,22404.689453125,22562.5390625,0],["2025-10-17",22489.810546875,22736.009765625,22396.650390625,22679.970703125,0],["2025-10-20",22844.8203125,23031.869140625,22841.0,22990.5390625,0],["2025-10-21",22984.55078125,23010.349609375,22894.419921875,22953.669921875,0],["2025-10-22",22940.7890625,22978.400390625,22514.080078125,22740.400390625,0],["2025-10-23",22751.330078125,22983.4609375,22732.1796875,22941.80078125,0],["2025-10-24",23143.23046875,23261.259765625,23127.9609375,23204.869140625,0],["2025-10-27",23537.3203125,23658.66015625,23493.9609375,23637.4609375,0],["2025-10-28",23766.4609375,23901.359375,23675.189453125,23827.490234375,0],["2025-10-29",23987.2890625,24019.990234375,23763.990234375,23958.470703125,0],["2025-10-30",23793.080078125,23846.130859375,23578.470703125,23581.140625,0],["2025-10-31",23941.779296875,23946.23046875,23628.8203125,23724.9609375,0],["2025-11-03",23951.91015625,23976.83984375,23764.869140625,23834.720703125,0],["2025-11-04",23458.2109375,23644.150390625,23333.3203125,23348.640625,0],["2025-11-05",23358.0703125,23636.529296875,23286.869140625,23499.80078125,0],["2025-11-06",23461.2890625,23469.55078125,23011.060546875,23053.990234375,0],["2025-11-07",22892.919921875,23009.91015625,22563.419921875,23004.5390625,0],["2025-11-10",23354.849609375,23569.619140625,23290.05078125,23527.169921875,0],["2025-11-11",23407.720703125,23508.439453125,23315.279296875,23468.30078125,0],["2025-11-12",23563.83984375,23564.08984375,23278.30078125,23406.4609375,0],["2025-11-13",23262.640625,23264.26953125,22796.0703125,22870.359375,0],["2025-11-14",22544.720703125,23073.1796875,22436.7890625,22900.58984375,0],["2025-11-17",22788.3203125,23044.55078125,22559.509765625,22708.0703125,0],["2025-11-18",22565.900390625,22643.009765625,22231.150390625,22432.849609375,0],["2025-11-19",22459.26953125,22821.240234375,22385.220703125,22564.23046875,0],["2025-11-20",23057.0,23147.330078125,22043.19921875,22078.05078125,0],["2025-11-21",22162.830078125,22531.83984375,21898.2890625,22273.080078125,0],["2025-11-24",22482.16015625,22916.400390625,22478.26953125,22872.009765625,0],["2025-11-25",22802.849609375,23070.08984375,22587.109375,23025.58984375,0],["2025-11-26",23163.189453125,23280.580078125,23074.390625,23214.689453125,0],["2025-11-28",23291.58984375,23365.7890625,23250.509765625,23365.689453125,0],["2025-12-01",23172.33984375,23363.849609375,23110.2109375,23275.919921875,0],["2025-12-02",23379.75,23526.23046875,23286.4609375,23413.669921875,0],["2025-12-03",23315.580078125,23499.9296875,23271.830078125,23454.08984375,0],["2025-12-04",23527.30078125,23528.529296875,23372.330078125,23505.140625,0],["2025-12-05",23567.76953125,23680.029296875,23506.0,23578.130859375,0],["2025-12-08",23638.220703125,23698.9296875,23455.05078125,23545.900390625,0],["2025-12-09",23504.609375,23616.4609375,23449.73046875,23576.490234375,0],["2025-12-10",23536.0,23704.080078125,23435.169921875,23654.150390625,0],["2025-12-11",23509.220703125,23606.69921875,23308.94921875,23593.859375,0],["2025-12-12",23488.869140625,23554.890625,23094.509765625,23195.169921875,0],["2025-12-15",23330.0390625,23345.560546875,23012.0,23057.41015625,0],["2025-12-16",22981.8203125,23162.599609375,22920.66015625,23111.4609375,0],["2025-12-17",23135.609375,23159.19921875,22692.0,22693.3203125,0],["2025-12-18",23012.060546875,23149.609375,22906.23046875,23006.359375,0],["2025-12-19",23121.900390625,23307.91015625,23106.189453125,23307.619140625,0],["2025-12-22",23450.529296875,23476.5,23362.9296875,23428.830078125,0],["2025-12-23",23407.69921875,23563.4609375,23377.490234375,23561.83984375,0],["2025-12-24",23555.94921875,23621.720703125,23527.970703125,23613.310546875,0],["2025-12-26",23645.91015625,23665.150390625,23567.859375,23593.099609375,0],["2025-12-29",23414.6796875,23531.01953125,23397.51953125,23474.349609375,0],["2025-12-30",23465.669921875,23521.05078125,23414.830078125,23419.080078125,0],["2025-12-31",23420.849609375,23445.259765625,23237.779296875,23241.990234375,0],["2026-01-02",23481.490234375,23585.9609375,23119.490234375,23235.630859375,0],["2026-01-05",23449.669921875,23476.509765625,23332.23046875,23395.8203125,0],["2026-01-06",23446.9609375,23559.150390625,23389.5703125,23547.169921875,0],["2026-01-07",23544.890625,23723.369140625,23504.2109375,23584.279296875,0],["2026-01-08",23548.880859375,23558.169921875,23353.4609375,23480.01953125,0],["2026-01-09",23496.2109375,23721.150390625,23426.48046875,23671.349609375,0],["2026-01-12",23576.880859375,23804.0390625,23562.970703125,23733.900390625,0],["2026-01-13",23735.119140625,23813.30078125,23607.58984375,23709.869140625,0],["2026-01-14",23563.919921875,23590.19921875,23306.66015625,23471.75,0],["2026-01-15",23693.970703125,23721.109375,23502.1796875,23530.01953125,0],["2026-01-16",23639.689453125,23664.259765625,23446.810546875,23515.390625,0],["2026-01-20",23142.689453125,23236.05078125,22916.830078125,22954.3203125,0],["2026-01-21",23017.6796875,23383.240234375,22927.880859375,23224.8203125,0],["2026-01-22",23440.7109375,23503.16015625,23335.150390625,23436.01953125,0],["2026-01-23",23440.919921875,23610.740234375,23374.259765625,23501.240234375,0],["2026-01-26",23529.279296875,23688.939453125,23486.080078125,23601.359375,0],["2026-01-27",23734.75,23865.259765625,23694.380859375,23817.099609375,0],["2026-01-28",23965.109375,23988.26953125,23775.490234375,23857.44921875,0],["2026-01-29",23830.919921875,23840.55078125,23232.779296875,23685.119140625,0],["2026-01-30",23578.9609375,23662.25,23351.55078125,23461.8203125,0],["2026-02-02",23370.5390625,23686.830078125,23356.400390625,23592.109375,0],["2026-02-03",23667.439453125,23691.599609375,23027.2109375,23255.189453125,0],["2026-02-04",23217.01953125,23270.0703125,22684.509765625,22904.580078125,0],["2026-02-05",22604.01953125,22841.279296875,22461.140625,22540.58984375,0],["2026-02-06",22625.30078125,23088.4609375,22586.400390625,23031.2109375,0],["2026-02-09",22952.240234375,23314.669921875,22878.369140625,23238.669921875,0],["2026-02-10",23271.220703125,23310.73046875,23089.099609375,23102.470703125,0],["2026-02-11",23278.2890625,23320.619140625,22902.009765625,23066.470703125,0],["2026-02-12",23142.869140625,23161.599609375,22548.01953125,22597.150390625,0],["2026-02-13",22561.4609375,22742.060546875,22402.380859375,22546.669921875,0],["2026-02-17",22394.759765625,22690.830078125,22256.759765625,22578.380859375,0],["2026-02-18",22629.849609375,22895.9609375,22597.76953125,22753.630859375,0],["2026-02-19",22639.880859375,22768.830078125,22583.609375,22682.73046875,0],["2026-02-20",22542.279296875,22948.869140625,22539.05078125,22886.0703125,0],["2026-02-23",22840.970703125,22893.220703125,22547.119140625,22627.26953125,0],["2026-02-24",22641.599609375,22895.48046875,22528.259765625,22863.6796875,0],["2026-02-25",23005.009765625,23169.6796875,23004.689453125,23152.080078125,0],["2026-02-26",23100.580078125,23109.4609375,22670.80078125,22878.380859375,0],["2026-02-27",22615.4296875,22735.779296875,22538.30078125,22668.2109375,0],["2026-03-02",22322.119140625,22802.80078125,22306.080078125,22748.859375,0],["2026-03-03",22292.369140625,22601.58984375,22124.779296875,22516.689453125,0],["2026-03-04",22620.890625,22891.880859375,22570.669921875,22807.48046875,0],["2026-03-05",22707.470703125,22877.01953125,22500.2890625,22748.990234375,0],["2026-03-06",22421.169921875,22614.41015625,22328.130859375,22387.6796875,0],["2026-03-09",22184.05078125,22741.029296875,22061.970703125,22695.94921875,0],["2026-03-10",22722.939453125,22906.720703125,22608.23046875,22697.099609375,0],["2026-03-11",22771.26953125,22877.7109375,22602.330078125,22716.130859375,0],["2026-03-12",22526.58984375,22550.75,22290.48046875,22311.98046875,0],["2026-03-13",22425.69921875,22521.380859375,22069.240234375,22105.359375,0],["2026-03-16",22340.390625,22521.58984375,22316.630859375,22374.1796875,0],["2026-03-17",22458.029296875,22569.640625,22409.0703125,22479.529296875,0],["2026-03-18",22421.9609375,22461.759765625,22144.759765625,22152.419921875,0],["2026-03-19",21871.0390625,22187.060546875,21851.05078125,22090.689453125,0],["2026-03-20",21989.330078125,21997.08984375,21522.75,21647.609375,0],["2026-03-23",21995.779296875,22189.33984375,21865.80078125,21946.759765625,0],["2026-03-24",21807.599609375,21916.16015625,21712.0390625,21761.890625,0],["2026-03-25",22006.4296875,22093.1796875,21865.4609375,21929.8203125,0],["2026-03-26",21693.1796875,21823.580078125,21395.76953125,21408.080078125,0],["2026-03-27",21287.189453125,21293.5,20909.9296875,20948.359375,0],["2026-03-30",21096.240234375,21139.720703125,20690.25,20794.640625,0],["2026-03-31",21064.330078125,21642.619140625,21063.380859375,21590.630859375,0],["2026-04-01",21742.7890625,21983.0703125,21723.720703125,21840.94921875,0],["2026-04-02",21472.51953125,21906.48046875,21371.3203125,21879.1796875,0],["2026-04-06",21939.80078125,22052.41015625,21864.5,21996.33984375,0],["2026-04-07",21927.08984375,22024.900390625,21611.0,22017.849609375,0],["2026-04-08",22821.2109375,22821.2109375,22501.279296875,22634.990234375,0],["2026-04-09",22646.349609375,22836.75,22529.2109375,22822.419921875,0],["2026-04-10",22913.91015625,23011.76953125,22845.05078125,22902.890625,0],["2026-04-13",22849.23046875,23187.9609375,22795.8203125,23183.740234375,0],["2026-04-14",23331.5,23639.080078125,23331.5,23639.080078125,0],["2026-04-15",23688.119140625,24026.560546875,23672.259765625,24016.01953125,0],["2026-04-16",24062.44921875,24156.1796875,23894.91015625,24102.69921875,0],["2026-04-17",24338.009765625,24519.509765625,24286.470703125,24468.48046875,0],["2026-04-20",24417.529296875,24435.919921875,24221.529296875,24404.390625,0],["2026-04-21",24465.33984375,24537.580078125,24198.990234375,24259.9609375,0],["2026-04-22",24462.310546875,24660.109375,24421.400390625,24657.5703125,0],["2026-04-23",24553.75,24664.869140625,24209.740234375,24438.5,0],["2026-04-24",24616.560546875,24854.0390625,24524.369140625,24836.599609375,0],["2026-04-27",24799.640625,24899.369140625,24694.8203125,24887.099609375,0],["2026-04-28",24609.5703125,24724.69921875,24524.23046875,24663.80078125,0],["2026-04-29",24606.529296875,24724.109375,24532.69921875,24673.240234375,0],["2026-04-30",24859.939453125,24935.599609375,24491.830078125,24892.310546875,0],["2026-05-01",24977.7890625,25223.119140625,24967.08984375,25114.439453125,0],["2026-05-04",25112.1796875,25210.470703125,24913.119140625,25067.80078125,0],["2026-05-05",25258.880859375,25361.05078125,25217.16015625,25326.130859375,0],["2026-05-06",25495.169921875,25850.189453125,25464.439453125,25838.939453125,0],["2026-05-07",25881.30078125,26036.380859375,25713.650390625,25806.19921875,0],["2026-05-08",25958.119140625,26248.619140625,25944.779296875,26247.080078125,0],["2026-05-11",26135.630859375,26359.310546875,26129.830078125,26274.130859375,0],["2026-05-12",26087.009765625,26190.48046875,25739.220703125,26088.19921875,0],["2026-05-13",26147.650390625,26474.1796875,25990.16015625,26402.33984375,0],["2026-05-14",26425.470703125,26707.140625,26423.2109375,26635.220703125,0],["2026-05-15",26288.919921875,26460.759765625,26097.5390625,26225.140625,0],["2026-05-18",26289.490234375,26310.83984375,25867.30078125,26090.73046875,0],["2026-05-19",25923.490234375,26050.2890625,25701.439453125,25870.7109375,0],["2026-05-20",25991.509765625,26273.759765625,25928.330078125,26270.359375,0],["2026-05-21",26143.619140625,26403.5703125,26039.369140625,26293.099609375,0],["2026-05-22",26381.560546875,26504.55078125,26309.80078125,26343.970703125,0],["2026-05-26",26590.5,26725.2890625,26520.30078125,26656.1796875,0],["2026-05-27",26695.439453125,26715.310546875,26538.310546875,26674.73046875,0],["2026-05-28",26686.529296875,26934.83984375,26588.51953125,26917.470703125,0],["2026-05-29",26960.83984375,27094.80078125,26859.26953125,26972.619140625,0],["2026-06-01",26952.580078125,27190.2109375,26913.119140625,27086.810546875,0],["2026-06-02",27030.0703125,27171.2890625,26932.76953125,27093.900390625,0],["2026-06-03",27092.849609375,27130.880859375,26769.150390625,26853.98046875,0],["2026-06-04",26579.30078125,26923.69921875,26554.240234375,26830.9609375,0],["2026-06-05",26536.58984375,26572.25,25648.470703125,25709.4296875,0],["2026-06-08",26065.0703125,26179.650390625,25872.6796875,25929.66015625,0],["2026-06-09",26110.310546875,26259.919921875,24980.380859375,25678.8203125,0],["2026-06-10",25512.0703125,25726.0,25145.30078125,25169.5,0],["2026-06-11",25309.779296875,25846.560546875,25109.390625,25809.66015625,0],["2026-06-12",25783.359375,26010.310546875,25599.939453125,25888.83984375,0],["2026-06-15",26447.23046875,26687.560546875,26438.76953125,26683.939453125,0],["2026-06-16",26649.970703125,26788.619140625,26369.390625,26376.33984375,0],["2026-06-17",26493.8203125,26511.55078125,25960.41015625,26021.66015625,0],["2026-06-18",26410.619140625,26559.740234375,26188.689453125,26517.9296875,0],["2026-06-22",26483.310546875,26561.119140625,26125.48046875,26166.599609375,0],["2026-06-23",25549.759765625,25882.5703125,25513.259765625,25587.0390625,0],["2026-06-24",25578.619140625,25840.560546875,25354.66015625,25476.640625,0],["2026-06-25",25724.779296875,25724.779296875,25123.4296875,25358.599609375,0],["2026-06-26",25105.41015625,25491.380859375,25014.9609375,25297.619140625,0],["2026-06-29",25502.08984375,25834.349609375,25289.759765625,25820.140625,0],["2026-06-30",25824.470703125,26253.0390625,25808.060546875,26213.720703125,0],["2026-07-01",26039.509765625,26238.060546875,25954.4609375,26040.029296875,0],["2026-07-02",26047.380859375,26261.08984375,25630.509765625,25832.669921875,0],["2026-07-06",25999.609375,26209.759765625,25963.439453125,26121.16015625,0],["2026-07-07",25960.130859375,26010.01953125,25684.150390625,25818.689453125,0],["2026-07-08",25704.66015625,25896.0703125,25526.4609375,25870.650390625,0],["2026-07-09",25918.310546875,26215.8203125,25825.849609375,26206.890625,0],["2026-07-10",26175.5390625,26301.5390625,26009.490234375,26281.609375,0],["2026-07-13",26088.310546875,26139.369140625,25822.099609375,25873.1796875,0],["2026-07-14",26015.490234375,26168.80078125,25912.400390625,26107.009765625,0],["2026-07-15",26261.1796875,26316.810546875,26041.130859375,26269.23046875,0],["2026-07-16",26155.400390625,26165.369140625,25765.44921875,25881.94921875,0],["2026-07-17",25412.259765625,25703.009765625,25250.630859375,25520.240234375,0],["2026-07-20",25720.869140625,25815.599609375,25501.099609375,25508.0703125,0],["2026-07-21",25772.55078125,25880.33984375,25672.830078125,25837.2109375,0],["2026-07-22",25693.720703125,25841.310546875,25681.3203125,25690.900390625,0],["2026-07-23",25245.5390625,25358.279296875,24954.76953125,25137.689453125,0],["2026-07-24",25107.380859375,25222.140625,24918.08984375,24975.8203125,0],["2026-07-27",25236.189453125,25261.91015625,24774.869140625,24932.080078125,0],["2026-07-28",24825.0703125,24984.5,24581.009765625,24876.91015625,0],["2026-07-29",24863.48046875,25054.529296875,24425.33984375,24442.939453125,0],["2026-07-30",24852.05078125,25171.439453125,24813.83984375,25122.1796875,0],["2026-07-31",25340.7109375,25460.859375,25004.330078125,25373.849609375,0],["2026-08-03",25452.66015625,25967.439453125,25420.349609375,25913.900390625,0],["2026-08-04",26088.0390625,26679.91015625,26088.0390625,26584.990234375,0],["2026-08-05",26698.01953125,26739.0,26348.509765625,26363.439453125,0],["2026-08-06",26268.83984375,26499.419921875,26208.4296875,26348.349609375,0],["2026-08-07",26534.66015625,26712.619140625,26478.009765625,26690.619140625,0],["2026-08-10",26680.439453125,26724.630859375,26548.259765625,26605.359375,0],["2026-08-11",26672.1796875,26679.259765625,26372.310546875,26445.44921875,0],["2026-08-12",26680.470703125,26688.240234375,26531.9296875,26588.490234375,0],["2026-08-13",26631.33984375,26875.51953125,26612.849609375,26803.029296875,0],["2026-08-14",26851.150390625,26862.169921875,26661.94921875,26729.16015625,0],["2026-08-17",26784.650390625,26798.400390625,26626.380859375,26644.91015625,0],["2026-08-18",26346.880859375,26422.5,26266.6796875,26289.7109375,0],["2026-08-19",26393.890625,26456.779296875,26185.130859375,26331.08984375,0],["2026-08-20",26211.51953125,26263.470703125,26023.119140625,26067.169921875,0],["2026-08-21",26198.83984375,26269.849609375,26049.2890625,26180.4609375,0],["2026-08-24",26065.3203125,26109.9609375,25910.8203125,25980.189453125,0],["2026-08-25",26148.7109375,26225.830078125,26034.349609375,26151.30078125,0],["2026-08-26",26099.580078125,26189.810546875,26021.630859375,26130.19921875,0],["2026-08-27",26356.98046875,26553.900390625,26273.869140625,26541.349609375,0],["2026-08-28",26515.990234375,26700.6796875,26359.26953125,26402.419921875,0],["2026-08-31",26358.560546875,26398.330078125,26249.76953125,26370.890625,0],["2026-09-01",26031.669921875,26260.6796875,25995.529296875,26099.76953125,0],["2026-09-02",26094.0,26245.0390625,26062.6796875,26217.830078125,0],["2026-09-03",26336.3203125,26644.5703125,26325.060546875,26584.060546875,0],["2026-09-04",26587.900390625,26628.580078125,26444.83984375,26506.990234375,0],["2026-09-08",26528.5703125,26542.140625,26341.169921875,26421.41015625,0],["2026-09-09",26325.060546875,26366.560546875,26184.2109375,26253.33984375,0],["2026-09-10",26021.05078125,26178.25,25979.5390625,26081.720703125,0],["2026-09-11",26289.41015625,26431.220703125,26283.109375,26333.0390625,0],["2026-09-14",26018.5,26329.98046875,25992.55078125,26186.41015625,0],["2026-09-15",26140.23046875,26172.119140625,25943.310546875,25981.5703125,0],["2026-09-16",26108.4609375,26225.08984375,25802.9609375,25978.4296875,0],["2026-09-17",26377.859375,26460.640625,26289.939453125,26418.30078125,0],["2026-09-18",26522.08984375,26544.9296875,26333.98046875,26522.5390625,0],["2026-09-21",26723.189453125,27183.9296875,26707.419921875,27122.08984375,0],["2026-09-22",27161.19921875,27288.7890625,27161.19921875,27244.279296875,0],["2026-09-23",27213.51953125,27217.330078125,26873.5390625,26936.0390625,0],["2026-09-24",26734.509765625,26971.0390625,26706.140625,26939.369140625,0],["2026-09-25",26970.94921875,27122.759765625,26876.26953125,27068.720703125,0],["2026-09-28",26935.759765625,26990.01953125,26709.689453125,26820.380859375,0],["2026-09-29",26908.759765625,26919.720703125,26717.94921875,26797.5390625,0],["2026-09-30",26892.80078125,27108.19921875,26861.060546875,26861.060546875,0],["2026-10-01",26992.310546875,27014.470703125,26733.890625,26871.599609375,0],["2026-10-02",27216.91015625,27353.6796875,27112.240234375,27190.863,0]]}