{"sym":"N225","index":true,"bars":[["1970-01-05",2402.85009765625,2402.85009765625,2402.85009765625,2402.85009765625,0],["1970-01-06",2406.219970703125,2406.219970703125,2406.219970703125,2406.219970703125,0],["1970-01-07",2394.9599609375,2394.9599609375,2394.9599609375,2394.9599609375,0],["1970-01-08",2283.679931640625,2283.679931640625,2283.679931640625,2283.679931640625,0],["1970-01-09",2283.679931640625,2283.679931640625,2283.679931640625,2283.679931640625,0],["1970-01-12",2324.239990234375,2324.239990234375,2324.239990234375,2324.239990234375,0],["1970-01-13",2297.68994140625,2297.68994140625,2297.68994140625,2297.68994140625,0],["1970-01-14",2288.139892578125,2288.139892578125,2288.139892578125,2288.139892578125,0],["1970-01-16",2286.449951171875,2286.449951171875,2286.449951171875,2286.449951171875,0],["1970-01-19",2309.3798828125,2309.3798828125,2309.3798828125,2309.3798828125,0],["1970-01-20",2309.93994140625,2309.93994140625,2309.93994140625,2309.93994140625,0],["1970-01-21",2325.360107421875,2325.360107421875,2325.360107421875,2325.360107421875,0],["1970-01-22",2322.580078125,2322.580078125,2322.580078125,2322.580078125,0],["1970-01-23",2312.0,2312.0,2312.0,2312.0,0],["1970-01-26",2316.7099609375,2316.7099609375,2316.7099609375,2316.7099609375,0],["1970-01-27",2316.7099609375,2316.7099609375,2316.7099609375,2316.7099609375,0],["1970-01-28",2324.77001953125,2324.77001953125,2324.77001953125,2324.77001953125,0],["1970-01-29",2328.60009765625,2328.60009765625,2328.60009765625,2328.60009765625,0],["1970-01-30",2296.429931640625,2296.429931640625,2296.429931640625,2296.429931640625,0],["1970-02-02",2310.449951171875,2310.449951171875,2310.449951171875,2310.449951171875,0],["1970-02-03",2296.679931640625,2296.679931640625,2296.679931640625,2296.679931640625,0],["1970-02-04",2313.31005859375,2313.31005859375,2313.31005859375,2313.31005859375,0],["1970-02-05",2306.780029296875,2306.780029296875,2306.780029296875,2306.780029296875,0],["1970-02-06",2302.929931640625,2302.929931640625,2302.929931640625,2302.929931640625,0],["1970-02-09",2306.39990234375,2306.39990234375,2306.39990234375,2306.39990234375,0],["1970-02-10",2306.25,2306.25,2306.25,2306.25,0],["1970-02-12",2306.25,2306.25,2306.25,2306.25,0],["1970-02-13",2298.64990234375,2298.64990234375,2298.64990234375,2298.64990234375,0],["1970-02-16",2293.929931640625,2293.929931640625,2293.929931640625,2293.929931640625,0],["1970-02-17",2294.7099609375,2294.7099609375,2294.7099609375,2294.7099609375,0],["1970-02-18",2313.22998046875,2313.22998046875,2313.22998046875,2313.22998046875,0],["1970-02-19",2324.39990234375,2324.39990234375,2324.39990234375,2324.39990234375,0],["1970-02-20",2322.97998046875,2322.97998046875,2322.97998046875,2322.97998046875,0],["1970-02-23",2361.469970703125,2361.469970703125,2361.469970703125,2361.469970703125,0],["1970-02-24",2375.4599609375,2375.4599609375,2375.4599609375,2375.4599609375,0],["1970-02-25",2383.179931640625,2383.179931640625,2383.179931640625,2383.179931640625,0],["1970-02-26",2385.070068359375,2385.070068359375,2385.070068359375,2385.070068359375,0],["1970-02-27",2385.070068359375,2385.070068359375,2385.070068359375,2385.070068359375,0],["1970-03-02",2399.760009765625,2399.760009765625,2399.760009765625,2399.760009765625,0],["1970-03-03",2396.639892578125,2396.639892578125,2396.639892578125,2396.639892578125,0],["1970-03-04",2422.72998046875,2422.72998046875,2422.72998046875,2422.72998046875,0],["1970-03-05",2423.3701171875,2423.3701171875,2423.3701171875,2423.3701171875,0],["1970-03-06",2452.260009765625,2452.260009765625,2452.260009765625,2452.260009765625,0],["1970-03-09",2455.169921875,2455.169921875,2455.169921875,2455.169921875,0],["1970-03-10",2470.219970703125,2470.219970703125,2470.219970703125,2470.219970703125,0],["1970-03-11",2458.1298828125,2458.1298828125,2458.1298828125,2458.1298828125,0],["1970-03-12",2433.1201171875,2433.1201171875,2433.1201171875,2433.1201171875,0],["1970-03-13",2446.360107421875,2446.360107421875,2446.360107421875,2446.360107421875,0],["1970-03-16",2446.360107421875,2446.360107421875,2446.360107421875,2446.360107421875,0],["1970-03-17",2468.840087890625,2468.840087890625,2468.840087890625,2468.840087890625,0],["1970-03-18",2484.6201171875,2484.6201171875,2484.6201171875,2484.6201171875,0],["1970-03-19",2490.469970703125,2490.469970703125,2490.469970703125,2490.469970703125,0],["1970-03-20",2491.179931640625,2491.179931640625,2491.179931640625,2491.179931640625,0],["1970-03-23",2495.179931640625,2495.179931640625,2495.179931640625,2495.179931640625,0],["1970-03-24",2484.14990234375,2484.14990234375,2484.14990234375,2484.14990234375,0],["1970-03-25",2481.010009765625,2481.010009765625,2481.010009765625,2481.010009765625,0],["1970-03-26",2504.840087890625,2504.840087890625,2504.840087890625,2504.840087890625,0],["1970-03-27",2485.360107421875,2485.360107421875,2485.360107421875,2485.360107421875,0],["1970-03-30",2510.239990234375,2510.239990234375,2510.239990234375,2510.239990234375,0],["1970-03-31",2510.239990234375,2510.239990234375,2510.239990234375,2510.239990234375,0],["1970-04-01",2521.419921875,2521.419921875,2521.419921875,2521.419921875,0],["1970-04-02",2522.840087890625,2522.840087890625,2522.840087890625,2522.840087890625,0],["1970-04-03",2500.090087890625,2500.090087890625,2500.090087890625,2500.090087890625,0],["1970-04-06",2534.449951171875,2534.449951171875,2534.449951171875,2534.449951171875,0],["1970-04-07",2524.1298828125,2524.1298828125,2524.1298828125,2524.1298828125,0],["1970-04-08",2529.64990234375,2529.64990234375,2529.64990234375,2529.64990234375,0],["1970-04-09",2515.050048828125,2515.050048828125,2515.050048828125,2515.050048828125,0],["1970-04-10",2513.93994140625,2513.93994140625,2513.93994140625,2513.93994140625,0],["1970-04-13",2508.159912109375,2508.159912109375,2508.159912109375,2508.159912109375,0],["1970-04-14",2502.030029296875,2502.030029296875,2502.030029296875,2502.030029296875,0],["1970-04-15",2502.030029296875,2502.030029296875,2502.030029296875,2502.030029296875,0],["1970-04-16",2502.64990234375,2502.64990234375,2502.64990234375,2502.64990234375,0],["1970-04-17",2471.2099609375,2471.2099609375,2471.2099609375,2471.2099609375,0],["1970-04-20",2470.669921875,2470.669921875,2470.669921875,2470.669921875,0],["1970-04-21",2469.639892578125,2469.639892578125,2469.639892578125,2469.639892578125,0],["1970-04-22",2436.39990234375,2436.39990234375,2436.39990234375,2436.39990234375,0],["1970-04-23",2415.669921875,2415.669921875,2415.669921875,2415.669921875,0],["1970-04-24",2422.860107421875,2422.860107421875,2422.860107421875,2422.860107421875,0],["1970-04-27",2386.06005859375,2386.06005859375,2386.06005859375,2386.06005859375,0],["1970-04-28",2315.429931640625,2315.429931640625,2315.429931640625,2315.429931640625,0],["1970-04-30",2114.320068359375,2114.320068359375,2114.320068359375,2114.320068359375,0],["1970-05-01",2114.320068359375,2114.320068359375,2114.320068359375,2114.320068359375,0],["1970-05-06",2191.389892578125,2191.389892578125,2191.389892578125,2191.389892578125,0],["1970-05-07",2209.610107421875,2209.610107421875,2209.610107421875,2209.610107421875,0],["1970-05-08",2190.5400390625,2190.5400390625,2190.5400390625,2190.5400390625,0],["1970-05-11",2139.070068359375,2139.070068359375,2139.070068359375,2139.070068359375,0],["1970-05-12",2149.429931640625,2149.429931640625,2149.429931640625,2149.429931640625,0],["1970-05-13",2096.75,2096.75,2096.75,2096.75,0],["1970-05-14",2048.719970703125,2048.719970703125,2048.719970703125,2048.719970703125,0],["1970-05-15",2018.7099609375,2018.7099609375,2018.7099609375,2018.7099609375,0],["1970-05-18",2047.9000244140625,2047.9000244140625,2047.9000244140625,2047.9000244140625,0],["1970-05-19",2047.9000244140625,2047.9000244140625,2047.9000244140625,2047.9000244140625,0],["1970-05-20",1983.780029296875,1983.780029296875,1983.780029296875,1983.780029296875,0],["1970-05-21",1982.3299560546875,1982.3299560546875,1982.3299560546875,1982.3299560546875,0],["1970-05-22",1989.3399658203125,1989.3399658203125,1989.3399658203125,1989.3399658203125,0],["1970-05-25",1933.3299560546875,1933.3299560546875,1933.3299560546875,1933.3299560546875,0],["1970-05-26",1946.47998046875,1946.47998046875,1946.47998046875,1946.47998046875,0],["1970-05-27",1929.6400146484375,1929.6400146484375,1929.6400146484375,1929.6400146484375,0],["1970-05-28",2009.0999755859375,2009.0999755859375,2009.0999755859375,2009.0999755859375,0],["1970-05-29",2026.0999755859375,2026.0999755859375,2026.0999755859375,2026.0999755859375,0],["1970-06-01",2082.3701171875,2082.3701171875,2082.3701171875,2082.3701171875,0],["1970-06-02",2082.3701171875,2082.3701171875,2082.3701171875,2082.3701171875,0],["1970-06-03",2109.22998046875,2109.22998046875,2109.22998046875,2109.22998046875,0],["1970-06-04",2133.85009765625,2133.85009765625,2133.85009765625,2133.85009765625,0],["1970-06-05",2123.820068359375,2123.820068359375,2123.820068359375,2123.820068359375,0],["1970-06-08",2109.580078125,2109.580078125,2109.580078125,2109.580078125,0],["1970-06-09",2091.830078125,2091.830078125,2091.830078125,2091.830078125,0],["1970-06-10",2109.469970703125,2109.469970703125,2109.469970703125,2109.469970703125,0],["1970-06-11",2029.4100341796875,2029.4100341796875,2029.4100341796875,2029.4100341796875,0],["1970-06-12",2048.93994140625,2048.93994140625,2048.93994140625,2048.93994140625,0],["1970-06-15",2072.800048828125,2072.800048828125,2072.800048828125,2072.800048828125,0],["1970-06-16",2054.3701171875,2054.3701171875,2054.3701171875,2054.3701171875,0],["1970-06-17",2054.3701171875,2054.3701171875,2054.3701171875,2054.3701171875,0],["1970-06-18",2082.02001953125,2082.02001953125,2082.02001953125,2082.02001953125,0],["1970-06-19",2113.219970703125,2113.219970703125,2113.219970703125,2113.219970703125,0],["1970-06-22",2149.280029296875,2149.280029296875,2149.280029296875,2149.280029296875,0],["1970-06-23",2131.889892578125,2131.889892578125,2131.889892578125,2131.889892578125,0],["1970-06-24",2140.469970703125,2140.469970703125,2140.469970703125,2140.469970703125,0],["1970-06-25",2143.449951171875,2143.449951171875,2143.449951171875,2143.449951171875,0],["1970-06-26",2135.8798828125,2135.8798828125,2135.8798828125,2135.8798828125,0],["1970-06-29",2131.81005859375,2131.81005859375,2131.81005859375,2131.81005859375,0],["1970-06-30",2138.110107421875,2138.110107421875,2138.110107421875,2138.110107421875,0],["1970-07-01",2148.7900390625,2148.7900390625,2148.7900390625,2148.7900390625,0],["1970-07-02",2148.7900390625,2148.7900390625,2148.7900390625,2148.7900390625,0],["1970-07-03",2135.25,2135.25,2135.25,2135.25,0],["1970-07-06",2117.64990234375,2117.64990234375,2117.64990234375,2117.64990234375,0],["1970-07-07",2116.860107421875,2116.860107421875,2116.860107421875,2116.860107421875,0],["1970-07-08",2121.510009765625,2121.510009765625,2121.510009765625,2121.510009765625,0],["1970-07-09",2111.10009765625,2111.10009765625,2111.10009765625,2111.10009765625,0],["1970-07-10",2102.219970703125,2102.219970703125,2102.219970703125,2102.219970703125,0],["1970-07-13",2110.010009765625,2110.010009765625,2110.010009765625,2110.010009765625,0],["1970-07-14",2110.8701171875,2110.8701171875,2110.8701171875,2110.8701171875,0],["1970-07-15",2087.989990234375,2087.989990234375,2087.989990234375,2087.989990234375,0],["1970-07-16",2067.760009765625,2067.760009765625,2067.760009765625,2067.760009765625,0],["1970-07-17",2067.760009765625,2067.760009765625,2067.760009765625,2067.760009765625,0],["1970-07-21",2148.93994140625,2148.93994140625,2148.93994140625,2148.93994140625,0],["1970-07-22",2132.18994140625,2132.18994140625,2132.18994140625,2132.18994140625,0],["1970-07-23",2125.6201171875,2125.6201171875,2125.6201171875,2125.6201171875,0],["1970-07-24",2128.35009765625,2128.35009765625,2128.35009765625,2128.35009765625,0],["1970-07-27",2130.050048828125,2130.050048828125,2130.050048828125,2130.050048828125,0],["1970-07-28",2138.56005859375,2138.56005859375,2138.56005859375,2138.56005859375,0],["1970-07-29",2132.429931640625,2132.429931640625,2132.429931640625,2132.429931640625,0],["1970-07-30",2140.5,2140.5,2140.5,2140.5,0],["1970-07-31",2159.159912109375,2159.159912109375,2159.159912109375,2159.159912109375,0],["1970-08-03",2159.159912109375,2159.159912109375,2159.159912109375,2159.159912109375,0],["1970-08-04",2164.2099609375,2164.2099609375,2164.2099609375,2164.2099609375,0],["1970-08-05",2169.780029296875,2169.780029296875,2169.780029296875,2169.780029296875,0],["1970-08-06",2147.72998046875,2147.72998046875,2147.72998046875,2147.72998046875,0],["1970-08-07",2143.090087890625,2143.090087890625,2143.090087890625,2143.090087890625,0],["1970-08-10",2141.3798828125,2141.3798828125,2141.3798828125,2141.3798828125,0],["1970-08-11",2123.52001953125,2123.52001953125,2123.52001953125,2123.52001953125,0],["1970-08-12",2122.830078125,2122.830078125,2122.830078125,2122.830078125,0],["1970-08-13",2142.85009765625,2142.85009765625,2142.85009765625,2142.85009765625,0],["1970-08-14",2136.14990234375,2136.14990234375,2136.14990234375,2136.14990234375,0],["1970-08-17",2140.639892578125,2140.639892578125,2140.639892578125,2140.639892578125,0],["1970-08-18",2140.639892578125,2140.639892578125,2140.639892578125,2140.639892578125,0],["1970-08-19",2155.989990234375,2155.989990234375,2155.989990234375,2155.989990234375,0],["1970-08-20",2161.429931640625,2161.429931640625,2161.429931640625,2161.429931640625,0],["1970-08-21",2164.280029296875,2164.280029296875,2164.280029296875,2164.280029296875,0],["1970-08-24",2168.14990234375,2168.14990234375,2168.14990234375,2168.14990234375,0],["1970-08-25",2153.179931640625,2153.179931640625,2153.179931640625,2153.179931640625,0],["1970-08-26",2153.360107421875,2153.360107421875,2153.360107421875,2153.360107421875,0],["1970-08-27",2163.5,2163.5,2163.5,2163.5,0],["1970-08-28",2157.840087890625,2157.840087890625,2157.840087890625,2157.840087890625,0],["1970-08-31",2132.2099609375,2132.2099609375,2132.2099609375,2132.2099609375,0],["1970-09-01",2130.5400390625,2130.5400390625,2130.5400390625,2130.5400390625,0],["1970-09-02",2130.5400390625,2130.5400390625,2130.5400390625,2130.5400390625,0],["1970-09-03",2139.050048828125,2139.050048828125,2139.050048828125,2139.050048828125,0],["1970-09-04",2144.9599609375,2144.9599609375,2144.9599609375,2144.9599609375,0],["1970-09-07",2150.5400390625,2150.5400390625,2150.5400390625,2150.5400390625,0],["1970-09-08",2165.179931640625,2165.179931640625,2165.179931640625,2165.179931640625,0],["1970-09-09",2176.989990234375,2176.989990234375,2176.989990234375,2176.989990234375,0],["1970-09-10",2165.469970703125,2165.469970703125,2165.469970703125,2165.469970703125,0],["1970-09-11",2157.260009765625,2157.260009765625,2157.260009765625,2157.260009765625,0],["1970-09-14",2168.39990234375,2168.39990234375,2168.39990234375,2168.39990234375,0],["1970-09-15",2168.39990234375,2168.39990234375,2168.39990234375,2168.39990234375,0],["1970-09-16",2139.89990234375,2139.89990234375,2139.89990234375,2139.89990234375,0],["1970-09-17",2136.800048828125,2136.800048828125,2136.800048828125,2136.800048828125,0],["1970-09-18",2136.800048828125,2136.800048828125,2136.800048828125,2136.800048828125,0],["1970-09-21",2076.989990234375,2076.989990234375,2076.989990234375,2076.989990234375,0],["1970-09-22",2089.360107421875,2089.360107421875,2089.360107421875,2089.360107421875,0],["1970-09-24",2094.0,2094.0,2094.0,2094.0,0],["1970-09-25",2065.02001953125,2065.02001953125,2065.02001953125,2065.02001953125,0],["1970-09-28",2020.8800048828125,2020.8800048828125,2020.8800048828125,2020.8800048828125,0],["1970-09-29",2065.43994140625,2065.43994140625,2065.43994140625,2065.43994140625,0],["1970-09-30",2065.43994140625,2065.43994140625,2065.43994140625,2065.43994140625,0],["1970-10-01",2061.64990234375,2061.64990234375,2061.64990234375,2061.64990234375,0],["1970-10-02",2065.590087890625,2065.590087890625,2065.590087890625,2065.590087890625,0],["1970-10-05",2065.590087890625,2065.590087890625,2065.590087890625,2065.590087890625,0],["1970-10-06",2094.360107421875,2094.360107421875,2094.360107421875,2094.360107421875,0],["1970-10-07",2083.159912109375,2083.159912109375,2083.159912109375,2083.159912109375,0],["1970-10-08",2079.929931640625,2079.929931640625,2079.929931640625,2079.929931640625,0],["1970-10-09",2081.320068359375,2081.320068359375,2081.320068359375,2081.320068359375,0],["1970-10-12",2092.4599609375,2092.4599609375,2092.4599609375,2092.4599609375,0],["1970-10-13",2094.47998046875,2094.47998046875,2094.47998046875,2094.47998046875,0],["1970-10-14",2096.1201171875,2096.1201171875,2096.1201171875,2096.1201171875,0],["1970-10-15",2118.39990234375,2118.39990234375,2118.39990234375,2118.39990234375,0],["1970-10-16",2114.2099609375,2114.2099609375,2114.2099609375,2114.2099609375,0],["1970-10-19",2133.030029296875,2133.030029296875,2133.030029296875,2133.030029296875,0],["1970-10-20",2133.030029296875,2133.030029296875,2133.030029296875,2133.030029296875,0],["1970-10-21",2106.840087890625,2106.840087890625,2106.840087890625,2106.840087890625,0],["1970-10-22",2107.159912109375,2107.159912109375,2107.159912109375,2107.159912109375,0],["1970-10-23",2101.679931640625,2101.679931640625,2101.679931640625,2101.679931640625,0],["1970-10-26",2094.89990234375,2094.89990234375,2094.89990234375,2094.89990234375,0],["1970-10-27",2095.18994140625,2095.18994140625,2095.18994140625,2095.18994140625,0],["1970-10-28",2104.469970703125,2104.469970703125,2104.469970703125,2104.469970703125,0],["1970-10-29",2117.260009765625,2117.260009765625,2117.260009765625,2117.260009765625,0],["1970-10-30",2114.199951171875,2114.199951171875,2114.199951171875,2114.199951171875,0],["1970-11-02",2139.320068359375,2139.320068359375,2139.320068359375,2139.320068359375,0],["1970-11-04",2143.719970703125,2143.719970703125,2143.719970703125,2143.719970703125,0],["1970-11-05",2143.719970703125,2143.719970703125,2143.719970703125,2143.719970703125,0],["1970-11-06",2136.590087890625,2136.590087890625,2136.590087890625,2136.590087890625,0],["1970-11-09",2147.97998046875,2147.97998046875,2147.97998046875,2147.97998046875,0],["1970-11-10",2142.72998046875,2142.72998046875,2142.72998046875,2142.72998046875,0],["1970-11-11",2122.550048828125,2122.550048828125,2122.550048828125,2122.550048828125,0],["1970-11-12",2109.989990234375,2109.989990234375,2109.989990234375,2109.989990234375,0],["1970-11-13",2111.090087890625,2111.090087890625,2111.090087890625,2111.090087890625,0],["1970-11-16",2098.449951171875,2098.449951171875,2098.449951171875,2098.449951171875,0],["1970-11-17",2075.659912109375,2075.659912109375,2075.659912109375,2075.659912109375,0],["1970-11-18",2087.8798828125,2087.8798828125,2087.8798828125,2087.8798828125,0],["1970-11-19",2075.159912109375,2075.159912109375,2075.159912109375,2075.159912109375,0],["1970-11-20",2075.159912109375,2075.159912109375,2075.159912109375,2075.159912109375,0],["1970-11-24",2060.030029296875,2060.030029296875,2060.030029296875,2060.030029296875,0],["1970-11-25",2056.929931640625,2056.929931640625,2056.929931640625,2056.929931640625,0],["1970-11-26",2041.1500244140625,2041.1500244140625,2041.1500244140625,2041.1500244140625,0],["1970-11-27",2012.1300048828125,2012.1300048828125,2012.1300048828125,2012.1300048828125,0],["1970-11-30",1990.469970703125,1990.469970703125,1990.469970703125,1990.469970703125,0],["1970-12-01",2027.3699951171875,2027.3699951171875,2027.3699951171875,2027.3699951171875,0],["1970-12-02",2017.1199951171875,2017.1199951171875,2017.1199951171875,2017.1199951171875,0],["1970-12-03",1992.719970703125,1992.719970703125,1992.719970703125,1992.719970703125,0],["1970-12-04",1989.68994140625,1989.68994140625,1989.68994140625,1989.68994140625,0],["1970-12-07",1969.5699462890625,1969.5699462890625,1969.5699462890625,1969.5699462890625,0],["1970-12-08",1963.4000244140625,1963.4000244140625,1963.4000244140625,1963.4000244140625,0],["1970-12-09",1965.780029296875,1965.780029296875,1965.780029296875,1965.780029296875,0],["1970-12-10",1973.1600341796875,1973.1600341796875,1973.1600341796875,1973.1600341796875,0],["1970-12-11",2018.1700439453125,2018.1700439453125,2018.1700439453125,2018.1700439453125,0],["1970-12-14",2015.9100341796875,2015.9100341796875,2015.9100341796875,2015.9100341796875,0],["1970-12-15",1997.1099853515625,1997.1099853515625,1997.1099853515625,1997.1099853515625,0],["1970-12-16",1973.4100341796875,1973.4100341796875,1973.4100341796875,1973.4100341796875,0],["1970-12-17",1972.780029296875,1972.780029296875,1972.780029296875,1972.780029296875,0],["1970-12-18",1977.56005859375,1977.56005859375,1977.56005859375,1977.56005859375,0],["1970-12-21",1988.9599609375,1988.9599609375,1988.9599609375,1988.9599609375,0],["1970-12-22",1979.7099609375,1979.7099609375,1979.7099609375,1979.7099609375,0],["1970-12-24",1987.9599609375,1987.9599609375,1987.9599609375,1987.9599609375,0],["1970-12-25",1982.6099853515625,1982.6099853515625,1982.6099853515625,1982.6099853515625,0],["1970-12-28",1987.1400146484375,1987.1400146484375,1987.1400146484375,1987.1400146484375,0],["1970-12-29",1987.1400146484375,1987.1400146484375,1987.1400146484375,1987.1400146484375,0],["1970-12-30",1987.1400146484375,1987.1400146484375,1987.1400146484375,1987.1400146484375,0],["1971-01-05",1989.43994140625,1989.43994140625,1989.43994140625,1989.43994140625,0],["1971-01-06",1981.739990234375,1981.739990234375,1981.739990234375,1981.739990234375,0],["1971-01-07",2000.9599609375,2000.9599609375,2000.9599609375,2000.9599609375,0],["1971-01-08",2040.9300537109375,2040.9300537109375,2040.9300537109375,2040.9300537109375,0],["1971-01-12",2092.330078125,2092.330078125,2092.330078125,2092.330078125,0],["1971-01-13",2089.219970703125,2089.219970703125,2089.219970703125,2089.219970703125,0],["1971-01-14",2093.89990234375,2093.89990234375,2093.89990234375,2093.89990234375,0],["1971-01-18",2097.39990234375,2097.39990234375,2097.39990234375,2097.39990234375,0],["1971-01-19",2115.25,2115.25,2115.25,2115.25,0],["1971-01-20",2102.3701171875,2102.3701171875,2102.3701171875,2102.3701171875,0],["1971-01-21",2112.5,2112.5,2112.5,2112.5,0],["1971-01-22",2113.72998046875,2113.72998046875,2113.72998046875,2113.72998046875,0],["1971-01-25",2105.010009765625,2105.010009765625,2105.010009765625,2105.010009765625,0],["1971-01-26",2109.199951171875,2109.199951171875,2109.199951171875,2109.199951171875,0],["1971-01-27",2099.080078125,2099.080078125,2099.080078125,2099.080078125,0],["1971-01-28",2102.360107421875,2102.360107421875,2102.360107421875,2102.360107421875,0],["1971-01-29",2100.89990234375,2100.89990234375,2100.89990234375,2100.89990234375,0],["1971-02-01",2104.8798828125,2104.8798828125,2104.8798828125,2104.8798828125,0],["1971-02-02",2113.550048828125,2113.550048828125,2113.550048828125,2113.550048828125,0],["1971-02-03",2129.72998046875,2129.72998046875,2129.72998046875,2129.72998046875,0],["1971-02-04",2133.340087890625,2133.340087890625,2133.340087890625,2133.340087890625,0],["1971-02-05",2125.159912109375,2125.159912109375,2125.159912109375,2125.159912109375,0],["1971-02-08",2128.25,2128.25,2128.25,2128.25,0],["1971-02-09",2122.659912109375,2122.659912109375,2122.659912109375,2122.659912109375,0],["1971-02-10",2139.2900390625,2139.2900390625,2139.2900390625,2139.2900390625,0],["1971-02-12",2149.8798828125,2149.8798828125,2149.8798828125,2149.8798828125,0],["1971-02-15",2166.639892578125,2166.639892578125,2166.639892578125,2166.639892578125,0],["1971-02-16",2173.280029296875,2173.280029296875,2173.280029296875,2173.280029296875,0],["1971-02-17",2166.68994140625,2166.68994140625,2166.68994140625,2166.68994140625,0],["1971-02-18",2202.889892578125,2202.889892578125,2202.889892578125,2202.889892578125,0],["1971-02-19",2213.389892578125,2213.389892578125,2213.389892578125,2213.389892578125,0],["1971-02-22",2230.090087890625,2230.090087890625,2230.090087890625,2230.090087890625,0],["1971-02-23",2204.330078125,2204.330078125,2204.330078125,2204.330078125,0],["1971-02-24",2184.5,2184.5,2184.5,2184.5,0],["1971-02-25",2216.64990234375,2216.64990234375,2216.64990234375,2216.64990234375,0],["1971-02-26",2232.419921875,2232.419921875,2232.419921875,2232.419921875,0],["1971-03-01",2256.050048828125,2256.050048828125,2256.050048828125,2256.050048828125,0],["1971-03-02",2246.610107421875,2246.610107421875,2246.610107421875,2246.610107421875,0],["1971-03-03",2268.590087890625,2268.590087890625,2268.590087890625,2268.590087890625,0],["1971-03-04",2275.280029296875,2275.280029296875,2275.280029296875,2275.280029296875,0],["1971-03-05",2256.429931640625,2256.429931640625,2256.429931640625,2256.429931640625,0],["1971-03-08",2273.3798828125,2273.3798828125,2273.3798828125,2273.3798828125,0],["1971-03-09",2271.159912109375,2271.159912109375,2271.159912109375,2271.159912109375,0],["1971-03-10",2305.590087890625,2305.590087890625,2305.590087890625,2305.590087890625,0],["1971-03-11",2309.10009765625,2309.10009765625,2309.10009765625,2309.10009765625,0],["1971-03-12",2316.2099609375,2316.2099609375,2316.2099609375,2316.2099609375,0],["1971-03-15",2301.39990234375,2301.39990234375,2301.39990234375,2301.39990234375,0],["1971-03-16",2320.010009765625,2320.010009765625,2320.010009765625,2320.010009765625,0],["1971-03-17",2317.360107421875,2317.360107421875,2317.360107421875,2317.360107421875,0],["1971-03-18",2319.5400390625,2319.5400390625,2319.5400390625,2319.5400390625,0],["1971-03-19",2341.89990234375,2341.89990234375,2341.89990234375,2341.89990234375,0],["1971-03-23",2345.27001953125,2345.27001953125,2345.27001953125,2345.27001953125,0],["1971-03-24",2364.06005859375,2364.06005859375,2364.06005859375,2364.06005859375,0],["1971-03-25",2372.239990234375,2372.239990234375,2372.239990234375,2372.239990234375,0],["1971-03-26",2390.02001953125,2390.02001953125,2390.02001953125,2390.02001953125,0],["1971-03-29",2404.64990234375,2404.64990234375,2404.64990234375,2404.64990234375,0],["1971-03-30",2401.330078125,2401.330078125,2401.330078125,2401.330078125,0],["1971-03-31",2403.300048828125,2403.300048828125,2403.300048828125,2403.300048828125,0],["1971-04-01",2414.0400390625,2414.0400390625,2414.0400390625,2414.0400390625,0],["1971-04-02",2415.72998046875,2415.72998046875,2415.72998046875,2415.72998046875,0],["1971-04-05",2373.419921875,2373.419921875,2373.419921875,2373.419921875,0],["1971-04-06",2404.659912109375,2404.659912109375,2404.659912109375,2404.659912109375,0],["1971-04-07",2416.919921875,2416.919921875,2416.919921875,2416.919921875,0],["1971-04-08",2413.929931640625,2413.929931640625,2413.929931640625,2413.929931640625,0],["1971-04-09",2401.43994140625,2401.43994140625,2401.43994140625,2401.43994140625,0],["1971-04-12",2435.320068359375,2435.320068359375,2435.320068359375,2435.320068359375,0],["1971-04-13",2428.47998046875,2428.47998046875,2428.47998046875,2428.47998046875,0],["1971-04-14",2437.530029296875,2437.530029296875,2437.530029296875,2437.530029296875,0],["1971-04-15",2457.360107421875,2457.360107421875,2457.360107421875,2457.360107421875,0],["1971-04-16",2464.10009765625,2464.10009765625,2464.10009765625,2464.10009765625,0],["1971-04-19",2439.949951171875,2439.949951171875,2439.949951171875,2439.949951171875,0],["1971-04-20",2374.669921875,2374.669921875,2374.669921875,2374.669921875,0],["1971-04-21",2431.72998046875,2431.72998046875,2431.72998046875,2431.72998046875,0],["1971-04-22",2416.989990234375,2416.989990234375,2416.989990234375,2416.989990234375,0],["1971-04-23",2433.330078125,2433.330078125,2433.330078125,2433.330078125,0],["1971-04-26",2436.929931640625,2436.929931640625,2436.929931640625,2436.929931640625,0],["1971-04-27",2445.929931640625,2445.929931640625,2445.929931640625,2445.929931640625,0],["1971-04-28",2450.739990234375,2450.739990234375,2450.739990234375,2450.739990234375,0],["1971-04-30",2468.179931640625,2468.179931640625,2468.179931640625,2468.179931640625,0],["1971-05-06",2481.669921875,2481.669921875,2481.669921875,2481.669921875,0],["1971-05-07",2444.81005859375,2444.81005859375,2444.81005859375,2444.81005859375,0],["1971-05-10",2390.219970703125,2390.219970703125,2390.219970703125,2390.219970703125,0],["1971-05-11",2402.3701171875,2402.3701171875,2402.3701171875,2402.3701171875,0],["1971-05-12",2431.280029296875,2431.280029296875,2431.280029296875,2431.280029296875,0],["1971-05-13",2428.010009765625,2428.010009765625,2428.010009765625,2428.010009765625,0],["1971-05-14",2415.199951171875,2415.199951171875,2415.199951171875,2415.199951171875,0],["1971-05-17",2417.6201171875,2417.6201171875,2417.6201171875,2417.6201171875,0],["1971-05-18",2391.219970703125,2391.219970703125,2391.219970703125,2391.219970703125,0],["1971-05-19",2365.919921875,2365.919921875,2365.919921875,2365.919921875,0],["1971-05-20",2388.510009765625,2388.510009765625,2388.510009765625,2388.510009765625,0],["1971-05-21",2385.2099609375,2385.2099609375,2385.2099609375,2385.2099609375,0],["1971-05-24",2398.47998046875,2398.47998046875,2398.47998046875,2398.47998046875,0],["1971-05-25",2404.77001953125,2404.77001953125,2404.77001953125,2404.77001953125,0],["1971-05-26",2408.800048828125,2408.800048828125,2408.800048828125,2408.800048828125,0],["1971-05-27",2420.179931640625,2420.179931640625,2420.179931640625,2420.179931640625,0],["1971-05-28",2432.719970703125,2432.719970703125,2432.719970703125,2432.719970703125,0],["1971-05-31",2456.330078125,2456.330078125,2456.330078125,2456.330078125,0],["1971-06-01",2455.949951171875,2455.949951171875,2455.949951171875,2455.949951171875,0],["1971-06-02",2475.929931640625,2475.929931640625,2475.929931640625,2475.929931640625,0],["1971-06-03",2473.909912109375,2473.909912109375,2473.909912109375,2473.909912109375,0],["1971-06-04",2490.389892578125,2490.389892578125,2490.389892578125,2490.389892578125,0],["1971-06-07",2506.06005859375,2506.06005859375,2506.06005859375,2506.06005859375,0],["1971-06-08",2504.31005859375,2504.31005859375,2504.31005859375,2504.31005859375,0],["1971-06-09",2508.93994140625,2508.93994140625,2508.93994140625,2508.93994140625,0],["1971-06-10",2523.840087890625,2523.840087890625,2523.840087890625,2523.840087890625,0],["1971-06-11",2528.7900390625,2528.7900390625,2528.7900390625,2528.7900390625,0],["1971-06-14",2531.489990234375,2531.489990234375,2531.489990234375,2531.489990234375,0],["1971-06-15",2542.1298828125,2542.1298828125,2542.1298828125,2542.1298828125,0],["1971-06-16",2555.050048828125,2555.050048828125,2555.050048828125,2555.050048828125,0],["1971-06-17",2581.030029296875,2581.030029296875,2581.030029296875,2581.030029296875,0],["1971-06-18",2584.489990234375,2584.489990234375,2584.489990234375,2584.489990234375,0],["1971-06-21",2587.580078125,2587.580078125,2587.580078125,2587.580078125,0],["1971-06-22",2586.580078125,2586.580078125,2586.580078125,2586.580078125,0],["1971-06-23",2600.489990234375,2600.489990234375,2600.489990234375,2600.489990234375,0],["1971-06-24",2584.510009765625,2584.510009765625,2584.510009765625,2584.510009765625,0],["1971-06-25",2600.320068359375,2600.320068359375,2600.320068359375,2600.320068359375,0],["1971-06-28",2628.4599609375,2628.4599609375,2628.4599609375,2628.4599609375,0],["1971-06-29",2625.139892578125,2625.139892578125,2625.139892578125,2625.139892578125,0],["1971-06-30",2637.35009765625,2637.35009765625,2637.35009765625,2637.35009765625,0],["1971-07-01",2651.06005859375,2651.06005859375,2651.06005859375,2651.06005859375,0],["1971-07-02",2647.199951171875,2647.199951171875,2647.199951171875,2647.199951171875,0],["1971-07-05",2630.43994140625,2630.43994140625,2630.43994140625,2630.43994140625,0],["1971-07-06",2571.3701171875,2571.3701171875,2571.3701171875,2571.3701171875,0],["1971-07-07",2637.14990234375,2637.14990234375,2637.14990234375,2637.14990234375,0],["1971-07-08",2638.739990234375,2638.739990234375,2638.739990234375,2638.739990234375,0],["1971-07-09",2659.570068359375,2659.570068359375,2659.570068359375,2659.570068359375,0],["1971-07-12",2686.419921875,2686.419921875,2686.419921875,2686.419921875,0],["1971-07-13",2675.85009765625,2675.85009765625,2675.85009765625,2675.85009765625,0],["1971-07-14",2685.35009765625,2685.35009765625,2685.35009765625,2685.35009765625,0],["1971-07-15",2664.199951171875,2664.199951171875,2664.199951171875,2664.199951171875,0],["1971-07-16",2670.8798828125,2670.8798828125,2670.8798828125,2670.8798828125,0],["1971-07-19",2692.6298828125,2692.6298828125,2692.6298828125,2692.6298828125,0],["1971-07-21",2643.139892578125,2643.139892578125,2643.139892578125,2643.139892578125,0],["1971-07-22",2669.030029296875,2669.030029296875,2669.030029296875,2669.030029296875,0],["1971-07-23",2671.3701171875,2671.3701171875,2671.3701171875,2671.3701171875,0],["1971-07-26",2673.840087890625,2673.840087890625,2673.840087890625,2673.840087890625,0],["1971-07-27",2678.0,2678.0,2678.0,2678.0,0],["1971-07-28",2681.25,2681.25,2681.25,2681.25,0],["1971-07-29",2683.239990234375,2683.239990234375,2683.239990234375,2683.239990234375,0],["1971-07-30",2661.590087890625,2661.590087890625,2661.590087890625,2661.590087890625,0],["1971-08-02",2640.679931640625,2640.679931640625,2640.679931640625,2640.679931640625,0],["1971-08-03",2640.449951171875,2640.449951171875,2640.449951171875,2640.449951171875,0],["1971-08-04",2630.090087890625,2630.090087890625,2630.090087890625,2630.090087890625,0],["1971-08-05",2634.179931640625,2634.179931640625,2634.179931640625,2634.179931640625,0],["1971-08-06",2648.530029296875,2648.530029296875,2648.530029296875,2648.530029296875,0],["1971-08-09",2698.27001953125,2698.27001953125,2698.27001953125,2698.27001953125,0],["1971-08-10",2690.139892578125,2690.139892578125,2690.139892578125,2690.139892578125,0],["1971-08-11",2699.419921875,2699.419921875,2699.419921875,2699.419921875,0],["1971-08-12",2704.89990234375,2704.89990234375,2704.89990234375,2704.89990234375,0],["1971-08-13",2727.800048828125,2727.800048828125,2727.800048828125,2727.800048828125,0],["1971-08-16",2530.47998046875,2530.47998046875,2530.47998046875,2530.47998046875,0],["1971-08-17",2440.820068359375,2440.820068359375,2440.820068359375,2440.820068359375,0],["1971-08-18",2328.280029296875,2328.280029296875,2328.280029296875,2328.280029296875,0],["1971-08-19",2190.159912109375,2190.159912109375,2190.159912109375,2190.159912109375,0],["1971-08-20",2283.8798828125,2283.8798828125,2283.8798828125,2283.8798828125,0],["1971-08-23",2163.7900390625,2163.7900390625,2163.7900390625,2163.7900390625,0],["1971-08-24",2162.820068359375,2162.820068359375,2162.820068359375,2162.820068359375,0],["1971-08-25",2233.89990234375,2233.89990234375,2233.89990234375,2233.89990234375,0],["1971-08-26",2282.340087890625,2282.340087890625,2282.340087890625,2282.340087890625,0],["1971-08-27",2267.18994140625,2267.18994140625,2267.18994140625,2267.18994140625,0],["1971-08-30",2303.909912109375,2303.909912109375,2303.909912109375,2303.909912109375,0],["1971-08-31",2297.06005859375,2297.06005859375,2297.06005859375,2297.06005859375,0],["1971-09-01",2348.010009765625,2348.010009765625,2348.010009765625,2348.010009765625,0],["1971-09-02",2352.27001953125,2352.27001953125,2352.27001953125,2352.27001953125,0],["1971-09-03",2346.77001953125,2346.77001953125,2346.77001953125,2346.77001953125,0],["1971-09-06",2365.580078125,2365.580078125,2365.580078125,2365.580078125,0],["1971-09-07",2341.72998046875,2341.72998046875,2341.72998046875,2341.72998046875,0],["1971-09-08",2325.52001953125,2325.52001953125,2325.52001953125,2325.52001953125,0],["1971-09-09",2341.18994140625,2341.18994140625,2341.18994140625,2341.18994140625,0],["1971-09-10",2321.7900390625,2321.7900390625,2321.7900390625,2321.7900390625,0],["1971-09-13",2351.14990234375,2351.14990234375,2351.14990234375,2351.14990234375,0],["1971-09-14",2364.64990234375,2364.64990234375,2364.64990234375,2364.64990234375,0],["1971-09-16",2347.35009765625,2347.35009765625,2347.35009765625,2347.35009765625,0],["1971-09-17",2352.31005859375,2352.31005859375,2352.31005859375,2352.31005859375,0],["1971-09-20",2377.050048828125,2377.050048828125,2377.050048828125,2377.050048828125,0],["1971-09-21",2372.989990234375,2372.989990234375,2372.989990234375,2372.989990234375,0],["1971-09-22",2360.860107421875,2360.860107421875,2360.860107421875,2360.860107421875,0],["1971-09-24",2363.969970703125,2363.969970703125,2363.969970703125,2363.969970703125,0],["1971-09-27",2351.9599609375,2351.9599609375,2351.9599609375,2351.9599609375,0],["1971-09-28",2393.56005859375,2393.56005859375,2393.56005859375,2393.56005859375,0],["1971-09-29",2420.360107421875,2420.360107421875,2420.360107421875,2420.360107421875,0],["1971-09-30",2428.25,2428.25,2428.25,2428.25,0],["1971-10-01",2429.31005859375,2429.31005859375,2429.31005859375,2429.31005859375,0],["1971-10-04",2412.64990234375,2412.64990234375,2412.64990234375,2412.64990234375,0],["1971-10-05",2407.840087890625,2407.840087890625,2407.840087890625,2407.840087890625,0],["1971-10-06",2401.969970703125,2401.969970703125,2401.969970703125,2401.969970703125,0],["1971-10-07",2401.679931640625,2401.679931640625,2401.679931640625,2401.679931640625,0],["1971-10-08",2372.47998046875,2372.47998046875,2372.47998046875,2372.47998046875,0],["1971-10-12",2352.60009765625,2352.60009765625,2352.60009765625,2352.60009765625,0],["1971-10-13",2312.68994140625,2312.68994140625,2312.68994140625,2312.68994140625,0],["1971-10-14",2305.860107421875,2305.860107421875,2305.860107421875,2305.860107421875,0],["1971-10-15",2254.93994140625,2254.93994140625,2254.93994140625,2254.93994140625,0],["1971-10-18",2255.179931640625,2255.179931640625,2255.179931640625,2255.179931640625,0],["1971-10-19",2228.330078125,2228.330078125,2228.330078125,2228.330078125,0],["1971-10-20",2227.25,2227.25,2227.25,2227.25,0],["1971-10-21",2240.449951171875,2240.449951171875,2240.449951171875,2240.449951171875,0],["1971-10-22",2259.52001953125,2259.52001953125,2259.52001953125,2259.52001953125,0],["1971-10-25",2253.68994140625,2253.68994140625,2253.68994140625,2253.68994140625,0],["1971-10-26",2236.889892578125,2236.889892578125,2236.889892578125,2236.889892578125,0],["1971-10-27",2229.35009765625,2229.35009765625,2229.35009765625,2229.35009765625,0],["1971-10-28",2253.280029296875,2253.280029296875,2253.280029296875,2253.280029296875,0],["1971-10-29",2278.4599609375,2278.4599609375,2278.4599609375,2278.4599609375,0],["1971-11-01",2279.0400390625,2279.0400390625,2279.0400390625,2279.0400390625,0],["1971-11-02",2254.929931640625,2254.929931640625,2254.929931640625,2254.929931640625,0],["1971-11-04",2228.780029296875,2228.780029296875,2228.780029296875,2228.780029296875,0],["1971-11-05",2234.110107421875,2234.110107421875,2234.110107421875,2234.110107421875,0],["1971-11-08",2236.239990234375,2236.239990234375,2236.239990234375,2236.239990234375,0],["1971-11-09",2252.179931640625,2252.179931640625,2252.179931640625,2252.179931640625,0],["1971-11-10",2282.199951171875,2282.199951171875,2282.199951171875,2282.199951171875,0],["1971-11-11",2298.260009765625,2298.260009765625,2298.260009765625,2298.260009765625,0],["1971-11-12",2307.820068359375,2307.820068359375,2307.820068359375,2307.820068359375,0],["1971-11-15",2329.139892578125,2329.139892578125,2329.139892578125,2329.139892578125,0],["1971-11-16",2326.5400390625,2326.5400390625,2326.5400390625,2326.5400390625,0],["1971-11-17",2371.739990234375,2371.739990234375,2371.739990234375,2371.739990234375,0],["1971-11-18",2391.89990234375,2391.89990234375,2391.89990234375,2391.89990234375,0],["1971-11-19",2378.7900390625,2378.7900390625,2378.7900390625,2378.7900390625,0],["1971-11-22",2408.110107421875,2408.110107421875,2408.110107421875,2408.110107421875,0],["1971-11-24",2404.679931640625,2404.679931640625,2404.679931640625,2404.679931640625,0],["1971-11-25",2418.679931640625,2418.679931640625,2418.679931640625,2418.679931640625,0],["1971-11-26",2413.75,2413.75,2413.75,2413.75,0],["1971-11-29",2450.739990234375,2450.739990234375,2450.739990234375,2450.739990234375,0],["1971-11-30",2442.7099609375,2442.7099609375,2442.7099609375,2442.7099609375,0],["1971-12-01",2455.7900390625,2455.7900390625,2455.7900390625,2455.7900390625,0],["1971-12-02",2480.56005859375,2480.56005859375,2480.56005859375,2480.56005859375,0],["1971-12-03",2441.580078125,2441.580078125,2441.580078125,2441.580078125,0],["1971-12-06",2475.7099609375,2475.7099609375,2475.7099609375,2475.7099609375,0],["1971-12-07",2481.68994140625,2481.68994140625,2481.68994140625,2481.68994140625,0],["1971-12-08",2453.68994140625,2453.68994140625,2453.68994140625,2453.68994140625,0],["1971-12-09",2477.929931640625,2477.929931640625,2477.929931640625,2477.929931640625,0],["1971-12-10",2482.469970703125,2482.469970703125,2482.469970703125,2482.469970703125,0],["1971-12-13",2496.719970703125,2496.719970703125,2496.719970703125,2496.719970703125,0],["1971-12-14",2490.7900390625,2490.7900390625,2490.7900390625,2490.7900390625,0],["1971-12-15",2491.0,2491.0,2491.0,2491.0,0],["1971-12-16",2468.110107421875,2468.110107421875,2468.110107421875,2468.110107421875,0],["1971-12-17",2480.25,2480.25,2480.25,2480.25,0],["1971-12-20",2487.590087890625,2487.590087890625,2487.590087890625,2487.590087890625,0],["1971-12-21",2554.02001953125,2554.02001953125,2554.02001953125,2554.02001953125,0],["1971-12-22",2586.330078125,2586.330078125,2586.330078125,2586.330078125,0],["1971-12-24",2658.7099609375,2658.7099609375,2658.7099609375,2658.7099609375,0],["1971-12-27",2693.489990234375,2693.489990234375,2693.489990234375,2693.489990234375,0],["1971-12-28",2713.739990234375,2713.739990234375,2713.739990234375,2713.739990234375,0],["1971-12-29",2713.739990234375,2713.739990234375,2713.739990234375,2713.739990234375,0],["1971-12-30",2713.739990234375,2713.739990234375,2713.739990234375,2713.739990234375,0],["1972-01-04",2712.31005859375,2712.31005859375,2712.31005859375,2712.31005859375,0],["1972-01-05",2727.8701171875,2727.8701171875,2727.8701171875,2727.8701171875,0],["1972-01-06",2754.889892578125,2754.889892578125,2754.889892578125,2754.889892578125,0],["1972-01-07",2762.489990234375,2762.489990234375,2762.489990234375,2762.489990234375,0],["1972-01-11",2769.6201171875,2769.6201171875,2769.6201171875,2769.6201171875,0],["1972-01-12",2799.47998046875,2799.47998046875,2799.47998046875,2799.47998046875,0],["1972-01-13",2812.860107421875,2812.860107421875,2812.860107421875,2812.860107421875,0],["1972-01-14",2823.530029296875,2823.530029296875,2823.530029296875,2823.530029296875,0],["1972-01-17",2799.739990234375,2799.739990234375,2799.739990234375,2799.739990234375,0],["1972-01-18",2805.429931640625,2805.429931640625,2805.429931640625,2805.429931640625,0],["1972-01-19",2820.97998046875,2820.97998046875,2820.97998046875,2820.97998046875,0],["1972-01-20",2840.860107421875,2840.860107421875,2840.860107421875,2840.860107421875,0],["1972-01-21",2822.5400390625,2822.5400390625,2822.5400390625,2822.5400390625,0],["1972-01-24",2800.06005859375,2800.06005859375,2800.06005859375,2800.06005859375,0],["1972-01-25",2814.3798828125,2814.3798828125,2814.3798828125,2814.3798828125,0],["1972-01-26",2832.889892578125,2832.889892578125,2832.889892578125,2832.889892578125,0],["1972-01-27",2839.0400390625,2839.0400390625,2839.0400390625,2839.0400390625,0],["1972-01-28",2862.39990234375,2862.39990234375,2862.39990234375,2862.39990234375,0],["1972-01-31",2856.5,2856.5,2856.5,2856.5,0],["1972-02-01",2852.320068359375,2852.320068359375,2852.320068359375,2852.320068359375,0],["1972-02-02",2863.570068359375,2863.570068359375,2863.570068359375,2863.570068359375,0],["1972-02-03",2879.669921875,2879.669921875,2879.669921875,2879.669921875,0],["1972-02-04",2857.2900390625,2857.2900390625,2857.2900390625,2857.2900390625,0],["1972-02-07",2883.469970703125,2883.469970703125,2883.469970703125,2883.469970703125,0],["1972-02-08",2889.840087890625,2889.840087890625,2889.840087890625,2889.840087890625,0],["1972-02-09",2870.77001953125,2870.77001953125,2870.77001953125,2870.77001953125,0],["1972-02-10",2871.780029296875,2871.780029296875,2871.780029296875,2871.780029296875,0],["1972-02-14",2890.659912109375,2890.659912109375,2890.659912109375,2890.659912109375,0],["1972-02-15",2876.419921875,2876.419921875,2876.419921875,2876.419921875,0],["1972-02-16",2888.659912109375,2888.659912109375,2888.659912109375,2888.659912109375,0],["1972-02-17",2931.81005859375,2931.81005859375,2931.81005859375,2931.81005859375,0],["1972-02-18",2932.219970703125,2932.219970703125,2932.219970703125,2932.219970703125,0],["1972-02-21",2959.2900390625,2959.2900390625,2959.2900390625,2959.2900390625,0],["1972-02-22",2966.64990234375,2966.64990234375,2966.64990234375,2966.64990234375,0],["1972-02-23",2960.919921875,2960.919921875,2960.919921875,2960.919921875,0],["1972-02-24",2975.159912109375,2975.159912109375,2975.159912109375,2975.159912109375,0],["1972-02-25",2995.550048828125,2995.550048828125,2995.550048828125,2995.550048828125,0],["1972-02-28",3027.489990234375,3027.489990234375,3027.489990234375,3027.489990234375,0],["1972-02-29",3021.97998046875,3021.97998046875,3021.97998046875,3021.97998046875,0],["1972-03-01",3011.300048828125,3011.300048828125,3011.300048828125,3011.300048828125,0],["1972-03-02",3023.64990234375,3023.64990234375,3023.64990234375,3023.64990234375,0],["1972-03-03",3015.139892578125,3015.139892578125,3015.139892578125,3015.139892578125,0],["1972-03-06",3028.989990234375,3028.989990234375,3028.989990234375,3028.989990234375,0],["1972-03-07",3038.6201171875,3038.6201171875,3038.6201171875,3038.6201171875,0],["1972-03-08",3040.219970703125,3040.219970703125,3040.219970703125,3040.219970703125,0],["1972-03-09",3030.02001953125,3030.02001953125,3030.02001953125,3030.02001953125,0],["1972-03-10",3027.419921875,3027.419921875,3027.419921875,3027.419921875,0],["1972-03-13",2976.14990234375,2976.14990234375,2976.14990234375,2976.14990234375,0],["1972-03-14",2996.3701171875,2996.3701171875,2996.3701171875,2996.3701171875,0],["1972-03-15",2981.179931640625,2981.179931640625,2981.179931640625,2981.179931640625,0],["1972-03-16",3012.60009765625,3012.60009765625,3012.60009765625,3012.60009765625,0],["1972-03-17",3022.929931640625,3022.929931640625,3022.929931640625,3022.929931640625,0],["1972-03-20",3022.929931640625,3022.929931640625,3022.929931640625,3022.929931640625,0],["1972-03-22",3050.840087890625,3050.840087890625,3050.840087890625,3050.840087890625,0],["1972-03-23",3067.300048828125,3067.300048828125,3067.300048828125,3067.300048828125,0],["1972-03-24",3073.22998046875,3073.22998046875,3073.22998046875,3073.22998046875,0],["1972-03-27",3102.47998046875,3102.47998046875,3102.47998046875,3102.47998046875,0],["1972-03-28",3107.409912109375,3107.409912109375,3107.409912109375,3107.409912109375,0],["1972-03-29",3144.260009765625,3144.260009765625,3144.260009765625,3144.260009765625,0],["1972-03-30",3146.179931640625,3146.179931640625,3146.179931640625,3146.179931640625,0],["1972-03-31",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-03",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-04",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-05",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-06",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-07",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-10",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-11",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-12",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-13",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-14",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-17",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-18",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-19",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-20",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-21",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-24",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-25",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-26",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-27",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-04-28",3187.6201171875,3187.6201171875,3187.6201171875,3187.6201171875,0],["1972-05-01",3353.3798828125,3353.3798828125,3353.3798828125,3353.3798828125,0],["1972-05-02",3359.409912109375,3359.409912109375,3359.409912109375,3359.409912109375,0],["1972-05-08",3362.800048828125,3362.800048828125,3362.800048828125,3362.800048828125,0],["1972-05-09",3342.919921875,3342.919921875,3342.919921875,3342.919921875,0],["1972-05-10",3358.419921875,3358.419921875,3358.419921875,3358.419921875,0],["1972-05-11",3398.510009765625,3398.510009765625,3398.510009765625,3398.510009765625,0],["1972-05-12",3408.090087890625,3408.090087890625,3408.090087890625,3408.090087890625,0],["1972-05-15",3424.93994140625,3424.93994140625,3424.93994140625,3424.93994140625,0],["1972-05-16",3416.429931640625,3416.429931640625,3416.429931640625,3416.429931640625,0],["1972-05-17",3436.739990234375,3436.739990234375,3436.739990234375,3436.739990234375,0],["1972-05-18",3438.18994140625,3438.18994140625,3438.18994140625,3438.18994140625,0],["1972-05-19",3420.56005859375,3420.56005859375,3420.56005859375,3420.56005859375,0],["1972-05-22",3446.659912109375,3446.659912109375,3446.659912109375,3446.659912109375,0],["1972-05-23",3468.110107421875,3468.110107421875,3468.110107421875,3468.110107421875,0],["1972-05-24",3477.1201171875,3477.1201171875,3477.1201171875,3477.1201171875,0],["1972-05-25",3506.47998046875,3506.47998046875,3506.47998046875,3506.47998046875,0],["1972-05-26",3535.8798828125,3535.8798828125,3535.8798828125,3535.8798828125,0],["1972-05-29",3572.6201171875,3572.6201171875,3572.6201171875,3572.6201171875,0],["1972-05-30",3594.949951171875,3594.949951171875,3594.949951171875,3594.949951171875,0],["1972-05-31",3636.7900390625,3636.7900390625,3636.7900390625,3636.7900390625,0],["1972-06-01",3626.919921875,3626.919921875,3626.919921875,3626.919921875,0],["1972-06-02",3667.169921875,3667.169921875,3667.169921875,3667.169921875,0],["1972-06-05",3678.909912109375,3678.909912109375,3678.909912109375,3678.909912109375,0],["1972-06-06",3650.030029296875,3650.030029296875,3650.030029296875,3650.030029296875,0],["1972-06-07",3656.830078125,3656.830078125,3656.830078125,3656.830078125,0],["1972-06-08",3667.25,3667.25,3667.25,3667.25,0],["1972-06-09",3615.800048828125,3615.800048828125,3615.800048828125,3615.800048828125,0],["1972-06-12",3651.35009765625,3651.35009765625,3651.35009765625,3651.35009765625,0],["1972-06-13",3647.77001953125,3647.77001953125,3647.77001953125,3647.77001953125,0],["1972-06-14",3640.3701171875,3640.3701171875,3640.3701171875,3640.3701171875,0],["1972-06-15",3669.590087890625,3669.590087890625,3669.590087890625,3669.590087890625,0],["1972-06-16",3680.780029296875,3680.780029296875,3680.780029296875,3680.780029296875,0],["1972-06-19",3722.6298828125,3722.6298828125,3722.6298828125,3722.6298828125,0],["1972-06-20",3718.4599609375,3718.4599609375,3718.4599609375,3718.4599609375,0],["1972-06-21",3716.409912109375,3716.409912109375,3716.409912109375,3716.409912109375,0],["1972-06-22",3687.31005859375,3687.31005859375,3687.31005859375,3687.31005859375,0],["1972-06-23",3663.159912109375,3663.159912109375,3663.159912109375,3663.159912109375,0],["1972-06-26",3369.639892578125,3369.639892578125,3369.639892578125,3369.639892578125,0],["1972-06-27",3548.949951171875,3548.949951171875,3548.949951171875,3548.949951171875,0],["1972-06-28",3611.31005859375,3611.31005859375,3611.31005859375,3611.31005859375,0],["1972-06-29",3670.81005859375,3670.81005859375,3670.81005859375,3670.81005859375,0],["1972-06-30",3710.699951171875,3710.699951171875,3710.699951171875,3710.699951171875,0],["1972-07-03",3751.320068359375,3751.320068359375,3751.320068359375,3751.320068359375,0],["1972-07-04",3722.77001953125,3722.77001953125,3722.77001953125,3722.77001953125,0],["1972-07-05",3645.3798828125,3645.3798828125,3645.3798828125,3645.3798828125,0],["1972-07-06",3682.719970703125,3682.719970703125,3682.719970703125,3682.719970703125,0],["1972-07-07",3695.31005859375,3695.31005859375,3695.31005859375,3695.31005859375,0],["1972-07-10",3710.530029296875,3710.530029296875,3710.530029296875,3710.530029296875,0],["1972-07-11",3719.090087890625,3719.090087890625,3719.090087890625,3719.090087890625,0],["1972-07-12",3707.3701171875,3707.3701171875,3707.3701171875,3707.3701171875,0],["1972-07-13",3712.320068359375,3712.320068359375,3712.320068359375,3712.320068359375,0],["1972-07-14",3727.5,3727.5,3727.5,3727.5,0],["1972-07-17",3693.840087890625,3693.840087890625,3693.840087890625,3693.840087890625,0],["1972-07-18",3722.06005859375,3722.06005859375,3722.06005859375,3722.06005859375,0],["1972-07-19",3760.72998046875,3760.72998046875,3760.72998046875,3760.72998046875,0],["1972-07-21",3807.14990234375,3807.14990234375,3807.14990234375,3807.14990234375,0],["1972-07-24",3815.31005859375,3815.31005859375,3815.31005859375,3815.31005859375,0],["1972-07-25",3837.429931640625,3837.429931640625,3837.429931640625,3837.429931640625,0],["1972-07-26",3850.25,3850.25,3850.25,3850.25,0],["1972-07-27",3867.85009765625,3867.85009765625,3867.85009765625,3867.85009765625,0],["1972-07-28",3913.81005859375,3913.81005859375,3913.81005859375,3913.81005859375,0],["1972-07-31",3913.81005859375,3913.81005859375,3913.81005859375,3913.81005859375,0],["1972-08-01",3951.64990234375,3951.64990234375,3951.64990234375,3951.64990234375,0],["1972-08-02",3870.300048828125,3870.300048828125,3870.300048828125,3870.300048828125,0],["1972-08-03",3954.1201171875,3954.1201171875,3954.1201171875,3954.1201171875,0],["1972-08-04",3954.389892578125,3954.389892578125,3954.389892578125,3954.389892578125,0],["1972-08-07",3946.330078125,3946.330078125,3946.330078125,3946.330078125,0],["1972-08-08",3940.81005859375,3940.81005859375,3940.81005859375,3940.81005859375,0],["1972-08-09",3922.280029296875,3922.280029296875,3922.280029296875,3922.280029296875,0],["1972-08-10",3908.010009765625,3908.010009765625,3908.010009765625,3908.010009765625,0],["1972-08-11",3929.800048828125,3929.800048828125,3929.800048828125,3929.800048828125,0],["1972-08-14",3957.68994140625,3957.68994140625,3957.68994140625,3957.68994140625,0],["1972-08-15",3974.7099609375,3974.7099609375,3974.7099609375,3974.7099609375,0],["1972-08-16",4007.659912109375,4007.659912109375,4007.659912109375,4007.659912109375,0],["1972-08-17",4006.409912109375,4006.409912109375,4006.409912109375,4006.409912109375,0],["1972-08-18",4014.35009765625,4014.35009765625,4014.35009765625,4014.35009765625,0],["1972-08-21",4013.9599609375,4013.9599609375,4013.9599609375,4013.9599609375,0],["1972-08-22",4010.610107421875,4010.610107421875,4010.610107421875,4010.610107421875,0],["1972-08-23",4029.06005859375,4029.06005859375,4029.06005859375,4029.06005859375,0],["1972-08-24",4041.780029296875,4041.780029296875,4041.780029296875,4041.780029296875,0],["1972-08-25",4010.4599609375,4010.4599609375,4010.4599609375,4010.4599609375,0],["1972-08-28",3996.89990234375,3996.89990234375,3996.89990234375,3996.89990234375,0],["1972-08-29",4016.280029296875,4016.280029296875,4016.280029296875,4016.280029296875,0],["1972-08-30",4026.25,4026.25,4026.25,4026.25,0],["1972-08-31",4066.780029296875,4066.780029296875,4066.780029296875,4066.780029296875,0],["1972-09-01",4090.389892578125,4090.389892578125,4090.389892578125,4090.389892578125,0],["1972-09-04",4137.759765625,4137.759765625,4137.759765625,4137.759765625,0],["1972-09-05",4137.47998046875,4137.47998046875,4137.47998046875,4137.47998046875,0],["1972-09-06",4143.02001953125,4143.02001953125,4143.02001953125,4143.02001953125,0],["1972-09-07",4168.64013671875,4168.64013671875,4168.64013671875,4168.64013671875,0],["1972-09-08",4181.89013671875,4181.89013671875,4181.89013671875,4181.89013671875,0],["1972-09-11",4203.22021484375,4203.22021484375,4203.22021484375,4203.22021484375,0],["1972-09-12",4160.31005859375,4160.31005859375,4160.31005859375,4160.31005859375,0],["1972-09-13",4190.97021484375,4190.97021484375,4190.97021484375,4190.97021484375,0],["1972-09-14",4174.7998046875,4174.7998046875,4174.7998046875,4174.7998046875,0],["1972-09-18",4178.83984375,4178.83984375,4178.83984375,4178.83984375,0],["1972-09-19",4157.5,4157.5,4157.5,4157.5,0],["1972-09-20",4178.27978515625,4178.27978515625,4178.27978515625,4178.27978515625,0],["1972-09-21",4204.22021484375,4204.22021484375,4204.22021484375,4204.22021484375,0],["1972-09-22",4231.2099609375,4231.2099609375,4231.2099609375,4231.2099609375,0],["1972-09-25",4254.60986328125,4254.60986328125,4254.60986328125,4254.60986328125,0],["1972-09-26",4273.2001953125,4273.2001953125,4273.2001953125,4273.2001953125,0],["1972-09-27",4251.2900390625,4251.2900390625,4251.2900390625,4251.2900390625,0],["1972-09-28",4291.81005859375,4291.81005859375,4291.81005859375,4291.81005859375,0],["1972-09-29",4320.6298828125,4320.6298828125,4320.6298828125,4320.6298828125,0],["1972-10-02",4393.669921875,4393.669921875,4393.669921875,4393.669921875,0],["1972-10-03",4363.3798828125,4363.3798828125,4363.3798828125,4363.3798828125,0],["1972-10-04",4424.2998046875,4424.2998046875,4424.2998046875,4424.2998046875,0],["1972-10-05",4425.490234375,4425.490234375,4425.490234375,4425.490234375,0],["1972-10-06",4355.27978515625,4355.27978515625,4355.27978515625,4355.27978515625,0],["1972-10-09",4422.080078125,4422.080078125,4422.080078125,4422.080078125,0],["1972-10-11",4443.08984375,4443.08984375,4443.08984375,4443.08984375,0],["1972-10-12",4480.06005859375,4480.06005859375,4480.06005859375,4480.06005859375,0],["1972-10-13",4472.72998046875,4472.72998046875,4472.72998046875,4472.72998046875,0],["1972-10-16",4433.6298828125,4433.6298828125,4433.6298828125,4433.6298828125,0],["1972-10-17",4401.080078125,4401.080078125,4401.080078125,4401.080078125,0],["1972-10-18",4444.31982421875,4444.31982421875,4444.31982421875,4444.31982421875,0],["1972-10-19",4452.169921875,4452.169921875,4452.169921875,4452.169921875,0],["1972-10-20",4324.7998046875,4324.7998046875,4324.7998046875,4324.7998046875,0],["1972-10-23",4415.06005859375,4415.06005859375,4415.06005859375,4415.06005859375,0],["1972-10-24",4424.33984375,4424.33984375,4424.33984375,4424.33984375,0],["1972-10-25",4442.419921875,4442.419921875,4442.419921875,4442.419921875,0],["1972-10-26",4439.2001953125,4439.2001953125,4439.2001953125,4439.2001953125,0],["1972-10-27",4455.06005859375,4455.06005859375,4455.06005859375,4455.06005859375,0],["1972-10-30",4522.18017578125,4522.18017578125,4522.18017578125,4522.18017578125,0],["1972-10-31",4537.990234375,4537.990234375,4537.990234375,4537.990234375,0],["1972-11-01",4541.77001953125,4541.77001953125,4541.77001953125,4541.77001953125,0],["1972-11-02",4547.919921875,4547.919921875,4547.919921875,4547.919921875,0],["1972-11-06",4543.8798828125,4543.8798828125,4543.8798828125,4543.8798828125,0],["1972-11-07",4538.830078125,4538.830078125,4538.830078125,4538.830078125,0],["1972-11-08",4555.9501953125,4555.9501953125,4555.9501953125,4555.9501953125,0],["1972-11-09",4564.4599609375,4564.4599609375,4564.4599609375,4564.4599609375,0],["1972-11-10",4540.10009765625,4540.10009765625,4540.10009765625,4540.10009765625,0],["1972-11-13",4553.77001953125,4553.77001953125,4553.77001953125,4553.77001953125,0],["1972-11-14",4555.009765625,4555.009765625,4555.009765625,4555.009765625,0],["1972-11-15",4602.77978515625,4602.77978515625,4602.77978515625,4602.77978515625,0],["1972-11-16",4589.25,4589.25,4589.25,4589.25,0],["1972-11-17",4585.91015625,4585.91015625,4585.91015625,4585.91015625,0],["1972-11-20",4591.06982421875,4591.06982421875,4591.06982421875,4591.06982421875,0],["1972-11-21",4618.27001953125,4618.27001953125,4618.27001953125,4618.27001953125,0],["1972-11-22",4667.7099609375,4667.7099609375,4667.7099609375,4667.7099609375,0],["1972-11-24",4731.39990234375,4731.39990234375,4731.39990234375,4731.39990234375,0],["1972-11-27",4742.16015625,4742.16015625,4742.16015625,4742.16015625,0],["1972-11-28",4816.72021484375,4816.72021484375,4816.72021484375,4816.72021484375,0],["1972-11-29",4879.18017578125,4879.18017578125,4879.18017578125,4879.18017578125,0],["1972-11-30",4868.9599609375,4868.9599609375,4868.9599609375,4868.9599609375,0],["1972-12-01",4781.47998046875,4781.47998046875,4781.47998046875,4781.47998046875,0],["1972-12-04",4872.4599609375,4872.4599609375,4872.4599609375,4872.4599609375,0],["1972-12-05",4881.3701171875,4881.3701171875,4881.3701171875,4881.3701171875,0],["1972-12-06",4902.81982421875,4902.81982421875,4902.81982421875,4902.81982421875,0],["1972-12-07",4838.759765625,4838.759765625,4838.759765625,4838.759765625,0],["1972-12-08",4862.39990234375,4862.39990234375,4862.39990234375,4862.39990234375,0],["1972-12-11",4859.39990234375,4859.39990234375,4859.39990234375,4859.39990234375,0],["1972-12-12",4866.7001953125,4866.7001953125,4866.7001953125,4866.7001953125,0],["1972-12-13",4869.77001953125,4869.77001953125,4869.77001953125,4869.77001953125,0],["1972-12-14",4892.02001953125,4892.02001953125,4892.02001953125,4892.02001953125,0],["1972-12-15",4909.240234375,4909.240234375,4909.240234375,4909.240234375,0],["1972-12-18",4923.39013671875,4923.39013671875,4923.39013671875,4923.39013671875,0],["1972-12-19",4920.83984375,4920.83984375,4920.83984375,4920.83984375,0],["1972-12-20",4959.2099609375,4959.2099609375,4959.2099609375,4959.2099609375,0],["1972-12-21",4965.0498046875,4965.0498046875,4965.0498046875,4965.0498046875,0],["1972-12-22",5025.5400390625,5025.5400390625,5025.5400390625,5025.5400390625,0],["1972-12-25",5031.22998046875,5031.22998046875,5031.22998046875,5031.22998046875,0],["1972-12-26",5106.7099609375,5106.7099609375,5106.7099609375,5106.7099609375,0],["1972-12-27",5194.419921875,5194.419921875,5194.419921875,5194.419921875,0],["1972-12-28",5207.93994140625,5207.93994140625,5207.93994140625,5207.93994140625,0],["1972-12-29",5207.93994140625,5207.93994140625,5207.93994140625,5207.93994140625,0],["1973-01-04",5232.85986328125,5232.85986328125,5232.85986328125,5232.85986328125,0],["1973-01-05",5253.18017578125,5253.18017578125,5253.18017578125,5253.18017578125,0],["1973-01-08",5307.18994140625,5307.18994140625,5307.18994140625,5307.18994140625,0],["1973-01-09",5278.10009765625,5278.10009765625,5278.10009765625,5278.10009765625,0],["1973-01-11",5244.2900390625,5244.2900390625,5244.2900390625,5244.2900390625,0],["1973-01-12",5251.669921875,5251.669921875,5251.669921875,5251.669921875,0],["1973-01-16",5188.39990234375,5188.39990234375,5188.39990234375,5188.39990234375,0],["1973-01-17",5215.419921875,5215.419921875,5215.419921875,5215.419921875,0],["1973-01-18",5188.91015625,5188.91015625,5188.91015625,5188.91015625,0],["1973-01-19",5230.8701171875,5230.8701171875,5230.8701171875,5230.8701171875,0],["1973-01-22",5270.5400390625,5270.5400390625,5270.5400390625,5270.5400390625,0],["1973-01-23",5267.68017578125,5267.68017578125,5267.68017578125,5267.68017578125,0],["1973-01-24",5359.740234375,5359.740234375,5359.740234375,5359.740234375,0],["1973-01-25",5329.22998046875,5329.22998046875,5329.22998046875,5329.22998046875,0],["1973-01-26",5256.81982421875,5256.81982421875,5256.81982421875,5256.81982421875,0],["1973-01-29",5349.509765625,5349.509765625,5349.509765625,5349.509765625,0],["1973-01-30",5232.0,5232.0,5232.0,5232.0,0],["1973-01-31",5165.240234375,5165.240234375,5165.240234375,5165.240234375,0],["1973-02-01",5066.169921875,5066.169921875,5066.169921875,5066.169921875,0],["1973-02-02",4820.52001953125,4820.52001953125,4820.52001953125,4820.52001953125,0],["1973-02-05",4949.759765625,4949.759765625,4949.759765625,4949.759765625,0],["1973-02-06",4891.33984375,4891.33984375,4891.33984375,4891.33984375,0],["1973-02-07",4832.47021484375,4832.47021484375,4832.47021484375,4832.47021484375,0],["1973-02-08",4903.14013671875,4903.14013671875,4903.14013671875,4903.14013671875,0],["1973-02-09",4843.5400390625,4843.5400390625,4843.5400390625,4843.5400390625,0],["1973-02-13",4993.72998046875,4993.72998046875,4993.72998046875,4993.72998046875,0],["1973-02-14",4984.8798828125,4984.8798828125,4984.8798828125,4984.8798828125,0],["1973-02-15",5113.52978515625,5113.52978515625,5113.52978515625,5113.52978515625,0],["1973-02-16",5187.2998046875,5187.2998046875,5187.2998046875,5187.2998046875,0],["1973-02-19",5277.740234375,5277.740234375,5277.740234375,5277.740234375,0],["1973-02-20",5334.68994140625,5334.68994140625,5334.68994140625,5334.68994140625,0],["1973-02-21",5298.97998046875,5298.97998046875,5298.97998046875,5298.97998046875,0],["1973-02-22",5278.25,5278.25,5278.25,5278.25,0],["1973-02-23",5215.02978515625,5215.02978515625,5215.02978515625,5215.02978515625,0],["1973-02-26",5129.31005859375,5129.31005859375,5129.31005859375,5129.31005859375,0],["1973-02-27",5194.8798828125,5194.8798828125,5194.8798828125,5194.8798828125,0],["1973-02-28",5121.31982421875,5121.31982421875,5121.31982421875,5121.31982421875,0],["1973-03-01",5139.9501953125,5139.9501953125,5139.9501953125,5139.9501953125,0],["1973-03-02",5024.10009765625,5024.10009765625,5024.10009765625,5024.10009765625,0],["1973-03-05",4771.6298828125,4771.6298828125,4771.6298828125,4771.6298828125,0],["1973-03-06",4888.8798828125,4888.8798828125,4888.8798828125,4888.8798828125,0],["1973-03-07",4950.759765625,4950.759765625,4950.759765625,4950.759765625,0],["1973-03-08",4964.509765625,4964.509765625,4964.509765625,4964.509765625,0],["1973-03-09",4987.43017578125,4987.43017578125,4987.43017578125,4987.43017578125,0],["1973-03-12",5003.5498046875,5003.5498046875,5003.5498046875,5003.5498046875,0],["1973-03-13",5050.64013671875,5050.64013671875,5050.64013671875,5050.64013671875,0],["1973-03-14",5096.259765625,5096.259765625,5096.259765625,5096.259765625,0],["1973-03-15",5133.4501953125,5133.4501953125,5133.4501953125,5133.4501953125,0],["1973-03-16",5095.2998046875,5095.2998046875,5095.2998046875,5095.2998046875,0],["1973-03-19",5123.5400390625,5123.5400390625,5123.5400390625,5123.5400390625,0],["1973-03-20",5131.009765625,5131.009765625,5131.009765625,5131.009765625,0],["1973-03-22",5101.35986328125,5101.35986328125,5101.35986328125,5101.35986328125,0],["1973-03-23",5060.18017578125,5060.18017578125,5060.18017578125,5060.18017578125,0],["1973-03-26",5066.02001953125,5066.02001953125,5066.02001953125,5066.02001953125,0],["1973-03-27",5081.990234375,5081.990234375,5081.990234375,5081.990234375,0],["1973-03-28",5116.7900390625,5116.7900390625,5116.7900390625,5116.7900390625,0],["1973-03-29",5177.5,5177.5,5177.5,5177.5,0],["1973-03-30",5233.7900390625,5233.7900390625,5233.7900390625,5233.7900390625,0],["1973-04-02",5181.68017578125,5181.68017578125,5181.68017578125,5181.68017578125,0],["1973-04-03",5162.68994140625,5162.68994140625,5162.68994140625,5162.68994140625,0],["1973-04-04",5090.169921875,5090.169921875,5090.169921875,5090.169921875,0],["1973-04-05",5013.009765625,5013.009765625,5013.009765625,5013.009765625,0],["1973-04-06",5023.10009765625,5023.10009765625,5023.10009765625,5023.10009765625,0],["1973-04-09",4988.6298828125,4988.6298828125,4988.6298828125,4988.6298828125,0],["1973-04-10",4915.9599609375,4915.9599609375,4915.9599609375,4915.9599609375,0],["1973-04-11",4906.5400390625,4906.5400390625,4906.5400390625,4906.5400390625,0],["1973-04-12",4793.64013671875,4793.64013671875,4793.64013671875,4793.64013671875,0],["1973-04-13",4735.58984375,4735.58984375,4735.58984375,4735.58984375,0],["1973-04-16",4539.39990234375,4539.39990234375,4539.39990234375,4539.39990234375,0],["1973-04-17",4599.91015625,4599.91015625,4599.91015625,4599.91015625,0],["1973-04-18",4735.5498046875,4735.5498046875,4735.5498046875,4735.5498046875,0],["1973-04-19",4727.509765625,4727.509765625,4727.509765625,4727.509765625,0],["1973-04-20",4654.85009765625,4654.85009765625,4654.85009765625,4654.85009765625,0],["1973-04-23",4495.18017578125,4495.18017578125,4495.18017578125,4495.18017578125,0],["1973-04-24",4435.830078125,4435.830078125,4435.830078125,4435.830078125,0],["1973-04-25",4374.77001953125,4374.77001953125,4374.77001953125,4374.77001953125,0],["1973-04-26",4499.39013671875,4499.39013671875,4499.39013671875,4499.39013671875,0],["1973-04-27",4570.330078125,4570.330078125,4570.330078125,4570.330078125,0],["1973-05-01",4594.64990234375,4594.64990234375,4594.64990234375,4594.64990234375,0],["1973-05-02",4601.89013671875,4601.89013671875,4601.89013671875,4601.89013671875,0],["1973-05-07",4671.06982421875,4671.06982421875,4671.06982421875,4671.06982421875,0],["1973-05-08",4669.56982421875,4669.56982421875,4669.56982421875,4669.56982421875,0],["1973-05-09",4637.06005859375,4637.06005859375,4637.06005859375,4637.06005859375,0],["1973-05-10",4663.330078125,4663.330078125,4663.330078125,4663.330078125,0],["1973-05-11",4694.18994140625,4694.18994140625,4694.18994140625,4694.18994140625,0],["1973-05-14",4767.85009765625,4767.85009765625,4767.85009765625,4767.85009765625,0],["1973-05-15",4701.14013671875,4701.14013671875,4701.14013671875,4701.14013671875,0],["1973-05-16",4772.97021484375,4772.97021484375,4772.97021484375,4772.97021484375,0],["1973-05-17",4740.169921875,4740.169921875,4740.169921875,4740.169921875,0],["1973-05-18",4774.9501953125,4774.9501953125,4774.9501953125,4774.9501953125,0],["1973-05-21",4667.5400390625,4667.5400390625,4667.5400390625,4667.5400390625,0],["1973-05-22",4675.27001953125,4675.27001953125,4675.27001953125,4675.27001953125,0],["1973-05-23",4646.39013671875,4646.39013671875,4646.39013671875,4646.39013671875,0],["1973-05-24",4593.56982421875,4593.56982421875,4593.56982421875,4593.56982421875,0],["1973-05-25",4627.41015625,4627.41015625,4627.41015625,4627.41015625,0],["1973-05-28",4627.580078125,4627.580078125,4627.580078125,4627.580078125,0],["1973-05-29",4626.22021484375,4626.22021484375,4626.22021484375,4626.22021484375,0],["1973-05-30",4613.43994140625,4613.43994140625,4613.43994140625,4613.43994140625,0],["1973-05-31",4557.35986328125,4557.35986328125,4557.35986328125,4557.35986328125,0],["1973-06-01",4546.740234375,4546.740234375,4546.740234375,4546.740234375,0],["1973-06-04",4500.5498046875,4500.5498046875,4500.5498046875,4500.5498046875,0],["1973-06-05",4542.580078125,4542.580078125,4542.580078125,4542.580078125,0],["1973-06-06",4599.8701171875,4599.8701171875,4599.8701171875,4599.8701171875,0],["1973-06-07",4623.72021484375,4623.72021484375,4623.72021484375,4623.72021484375,0],["1973-06-08",4625.7900390625,4625.7900390625,4625.7900390625,4625.7900390625,0],["1973-06-11",4606.10009765625,4606.10009765625,4606.10009765625,4606.10009765625,0],["1973-06-12",4571.4501953125,4571.4501953125,4571.4501953125,4571.4501953125,0],["1973-06-13",4611.16015625,4611.16015625,4611.16015625,4611.16015625,0],["1973-06-14",4587.8701171875,4587.8701171875,4587.8701171875,4587.8701171875,0],["1973-06-15",4581.9501953125,4581.9501953125,4581.9501953125,4581.9501953125,0],["1973-06-18",4542.990234375,4542.990234375,4542.990234375,4542.990234375,0],["1973-06-19",4553.7099609375,4553.7099609375,4553.7099609375,4553.7099609375,0],["1973-06-20",4582.85009765625,4582.85009765625,4582.85009765625,4582.85009765625,0],["1973-06-21",4597.02978515625,4597.02978515625,4597.02978515625,4597.02978515625,0],["1973-06-22",4668.85986328125,4668.85986328125,4668.85986328125,4668.85986328125,0],["1973-06-25",4687.240234375,4687.240234375,4687.240234375,4687.240234375,0],["1973-06-26",4637.77001953125,4637.77001953125,4637.77001953125,4637.77001953125,0],["1973-06-27",4677.009765625,4677.009765625,4677.009765625,4677.009765625,0],["1973-06-28",4681.3701171875,4681.3701171875,4681.3701171875,4681.3701171875,0],["1973-06-29",4675.1201171875,4675.1201171875,4675.1201171875,4675.1201171875,0],["1973-07-02",4688.77001953125,4688.77001953125,4688.77001953125,4688.77001953125,0],["1973-07-03",4722.9599609375,4722.9599609375,4722.9599609375,4722.9599609375,0],["1973-07-04",4774.580078125,4774.580078125,4774.580078125,4774.580078125,0],["1973-07-05",4748.4501953125,4748.4501953125,4748.4501953125,4748.4501953125,0],["1973-07-06",4754.2001953125,4754.2001953125,4754.2001953125,4754.2001953125,0],["1973-07-09",4778.02001953125,4778.02001953125,4778.02001953125,4778.02001953125,0],["1973-07-10",4792.47021484375,4792.47021484375,4792.47021484375,4792.47021484375,0],["1973-07-11",4863.35986328125,4863.35986328125,4863.35986328125,4863.35986328125,0],["1973-07-12",4912.330078125,4912.330078125,4912.330078125,4912.330078125,0],["1973-07-13",4943.5,4943.5,4943.5,4943.5,0],["1973-07-16",4965.33984375,4965.33984375,4965.33984375,4965.33984375,0],["1973-07-17",4972.9599609375,4972.9599609375,4972.9599609375,4972.9599609375,0],["1973-07-18",4962.56005859375,4962.56005859375,4962.56005859375,4962.56005859375,0],["1973-07-19",4989.7900390625,4989.7900390625,4989.7900390625,4989.7900390625,0],["1973-07-23",5000.2001953125,5000.2001953125,5000.2001953125,5000.2001953125,0],["1973-07-24",5007.14013671875,5007.14013671875,5007.14013671875,5007.14013671875,0],["1973-07-25",5035.91015625,5035.91015625,5035.91015625,5035.91015625,0],["1973-07-26",5089.6201171875,5089.6201171875,5089.6201171875,5089.6201171875,0],["1973-07-27",5123.25,5123.25,5123.25,5123.25,0],["1973-07-30",5108.4599609375,5108.4599609375,5108.4599609375,5108.4599609375,0],["1973-07-31",5041.18017578125,5041.18017578125,5041.18017578125,5041.18017578125,0],["1973-08-01",4972.81005859375,4972.81005859375,4972.81005859375,4972.81005859375,0],["1973-08-02",5021.06005859375,5021.06005859375,5021.06005859375,5021.06005859375,0],["1973-08-03",4983.9599609375,4983.9599609375,4983.9599609375,4983.9599609375,0],["1973-08-06",4946.06982421875,4946.06982421875,4946.06982421875,4946.06982421875,0],["1973-08-07",4956.43994140625,4956.43994140625,4956.43994140625,4956.43994140625,0],["1973-08-08",4972.14013671875,4972.14013671875,4972.14013671875,4972.14013671875,0],["1973-08-09",4972.9501953125,4972.9501953125,4972.9501953125,4972.9501953125,0],["1973-08-10",4926.080078125,4926.080078125,4926.080078125,4926.080078125,0],["1973-08-13",4908.27978515625,4908.27978515625,4908.27978515625,4908.27978515625,0],["1973-08-14",4915.41015625,4915.41015625,4915.41015625,4915.41015625,0],["1973-08-15",4912.240234375,4912.240234375,4912.240234375,4912.240234375,0],["1973-08-16",4857.02978515625,4857.02978515625,4857.02978515625,4857.02978515625,0],["1973-08-17",4834.4501953125,4834.4501953125,4834.4501953125,4834.4501953125,0],["1973-08-20",4828.72998046875,4828.72998046875,4828.72998046875,4828.72998046875,0],["1973-08-21",4874.31982421875,4874.31982421875,4874.31982421875,4874.31982421875,0],["1973-08-22",4893.91015625,4893.91015625,4893.91015625,4893.91015625,0],["1973-08-23",4865.2998046875,4865.2998046875,4865.2998046875,4865.2998046875,0],["1973-08-24",4828.06982421875,4828.06982421875,4828.06982421875,4828.06982421875,0],["1973-08-27",4829.7099609375,4829.7099609375,4829.7099609375,4829.7099609375,0],["1973-08-28",4832.41015625,4832.41015625,4832.41015625,4832.41015625,0],["1973-08-29",4870.89990234375,4870.89990234375,4870.89990234375,4870.89990234375,0],["1973-08-30",4889.18994140625,4889.18994140625,4889.18994140625,4889.18994140625,0],["1973-08-31",4882.08984375,4882.08984375,4882.08984375,4882.08984375,0],["1973-09-03",4838.25,4838.25,4838.25,4838.25,0],["1973-09-04",4785.85009765625,4785.85009765625,4785.85009765625,4785.85009765625,0],["1973-09-05",4678.66015625,4678.66015625,4678.66015625,4678.66015625,0],["1973-09-06",4657.7099609375,4657.7099609375,4657.7099609375,4657.7099609375,0],["1973-09-07",4671.64013671875,4671.64013671875,4671.64013671875,4671.64013671875,0],["1973-09-10",4696.490234375,4696.490234375,4696.490234375,4696.490234375,0],["1973-09-11",4587.39990234375,4587.39990234375,4587.39990234375,4587.39990234375,0],["1973-09-12",4646.3701171875,4646.3701171875,4646.3701171875,4646.3701171875,0],["1973-09-13",4620.91015625,4620.91015625,4620.91015625,4620.91015625,0],["1973-09-14",4644.1201171875,4644.1201171875,4644.1201171875,4644.1201171875,0],["1973-09-17",4623.7900390625,4623.7900390625,4623.7900390625,4623.7900390625,0],["1973-09-18",4557.919921875,4557.919921875,4557.919921875,4557.919921875,0],["1973-09-19",4516.18017578125,4516.18017578125,4516.18017578125,4516.18017578125,0],["1973-09-20",4444.77978515625,4444.77978515625,4444.77978515625,4444.77978515625,0],["1973-09-21",4393.419921875,4393.419921875,4393.419921875,4393.419921875,0],["1973-09-25",4472.77978515625,4472.77978515625,4472.77978515625,4472.77978515625,0],["1973-09-26",4515.3798828125,4515.3798828125,4515.3798828125,4515.3798828125,0],["1973-09-27",4622.56005859375,4622.56005859375,4622.56005859375,4622.56005859375,0],["1973-09-28",4617.330078125,4617.330078125,4617.330078125,4617.330078125,0],["1973-10-01",4617.330078125,4617.330078125,4617.330078125,4617.330078125,0],["1973-10-02",4606.52978515625,4606.52978515625,4606.52978515625,4606.52978515625,0],["1973-10-03",4643.68994140625,4643.68994140625,4643.68994140625,4643.68994140625,0],["1973-10-04",4619.02001953125,4619.02001953125,4619.02001953125,4619.02001953125,0],["1973-10-05",4562.1298828125,4562.1298828125,4562.1298828125,4562.1298828125,0],["1973-10-08",4509.2900390625,4509.2900390625,4509.2900390625,4509.2900390625,0],["1973-10-09",4493.02978515625,4493.02978515625,4493.02978515625,4493.02978515625,0],["1973-10-11",4487.93017578125,4487.93017578125,4487.93017578125,4487.93017578125,0],["1973-10-12",4452.60009765625,4452.60009765625,4452.60009765625,4452.60009765625,0],["1973-10-15",4468.41015625,4468.41015625,4468.41015625,4468.41015625,0],["1973-10-16",4477.580078125,4477.580078125,4477.580078125,4477.580078125,0],["1973-10-17",4482.830078125,4482.830078125,4482.830078125,4482.830078125,0],["1973-10-18",4516.02001953125,4516.02001953125,4516.02001953125,4516.02001953125,0],["1973-10-19",4552.22021484375,4552.22021484375,4552.22021484375,4552.22021484375,0],["1973-10-22",4549.5,4549.5,4549.5,4549.5,0],["1973-10-23",4595.5400390625,4595.5400390625,4595.5400390625,4595.5400390625,0],["1973-10-24",4661.58984375,4661.58984375,4661.58984375,4661.58984375,0],["1973-10-25",4667.10986328125,4667.10986328125,4667.10986328125,4667.10986328125,0],["1973-10-26",4628.580078125,4628.580078125,4628.580078125,4628.580078125,0],["1973-10-29",4630.3798828125,4630.3798828125,4630.3798828125,4630.3798828125,0],["1973-10-30",4702.919921875,4702.919921875,4702.919921875,4702.919921875,0],["1973-10-31",4699.72998046875,4699.72998046875,4699.72998046875,4699.72998046875,0],["1973-11-01",4634.830078125,4634.830078125,4634.830078125,4634.830078125,0],["1973-11-02",4665.97998046875,4665.97998046875,4665.97998046875,4665.97998046875,0],["1973-11-05",4676.9599609375,4676.9599609375,4676.9599609375,4676.9599609375,0],["1973-11-06",4616.6201171875,4616.6201171875,4616.6201171875,4616.6201171875,0],["1973-11-07",4632.43017578125,4632.43017578125,4632.43017578125,4632.43017578125,0],["1973-11-08",4660.66015625,4660.66015625,4660.66015625,4660.66015625,0],["1973-11-09",4649.0,4649.0,4649.0,4649.0,0],["1973-11-12",4510.31982421875,4510.31982421875,4510.31982421875,4510.31982421875,0],["1973-11-13",4428.39013671875,4428.39013671875,4428.39013671875,4428.39013671875,0],["1973-11-14",4473.75,4473.75,4473.75,4473.75,0],["1973-11-15",4444.8701171875,4444.8701171875,4444.8701171875,4444.8701171875,0],["1973-11-16",4388.10009765625,4388.10009765625,4388.10009765625,4388.10009765625,0],["1973-11-19",4450.89013671875,4450.89013671875,4450.89013671875,4450.89013671875,0],["1973-11-20",4441.89013671875,4441.89013671875,4441.89013671875,4441.89013671875,0],["1973-11-21",4371.5498046875,4371.5498046875,4371.5498046875,4371.5498046875,0],["1973-11-22",4293.5,4293.5,4293.5,4293.5,0],["1973-11-26",4371.7099609375,4371.7099609375,4371.7099609375,4371.7099609375,0],["1973-11-27",4288.75,4288.75,4288.75,4288.75,0],["1973-11-28",4352.68017578125,4352.68017578125,4352.68017578125,4352.68017578125,0],["1973-11-29",4411.43994140625,4411.43994140625,4411.43994140625,4411.43994140625,0],["1973-11-30",4641.83984375,4641.83984375,4641.83984375,4641.83984375,0],["1973-12-03",4510.52001953125,4510.52001953125,4510.52001953125,4510.52001953125,0],["1973-12-04",4447.89990234375,4447.89990234375,4447.89990234375,4447.89990234375,0],["1973-12-05",4434.14990234375,4434.14990234375,4434.14990234375,4434.14990234375,0],["1973-12-06",4335.2900390625,4335.2900390625,4335.2900390625,4335.2900390625,0],["1973-12-07",4283.56005859375,4283.56005859375,4283.56005859375,4283.56005859375,0],["1973-12-10",4165.1298828125,4165.1298828125,4165.1298828125,4165.1298828125,0],["1973-12-11",4135.9501953125,4135.9501953125,4135.9501953125,4135.9501953125,0],["1973-12-12",4097.10009765625,4097.10009765625,4097.10009765625,4097.10009765625,0],["1973-12-13",4033.090087890625,4033.090087890625,4033.090087890625,4033.090087890625,0],["1973-12-14",4037.919921875,4037.919921875,4037.919921875,4037.919921875,0],["1973-12-17",4041.469970703125,4041.469970703125,4041.469970703125,4041.469970703125,0],["1973-12-18",3958.570068359375,3958.570068359375,3958.570068359375,3958.570068359375,0],["1973-12-19",3988.93994140625,3988.93994140625,3988.93994140625,3988.93994140625,0],["1973-12-20",4165.22998046875,4165.22998046875,4165.22998046875,4165.22998046875,0],["1973-12-21",4157.080078125,4157.080078125,4157.080078125,4157.080078125,0],["1973-12-25",4038.2099609375,4038.2099609375,4038.2099609375,4038.2099609375,0],["1973-12-26",4194.7900390625,4194.7900390625,4194.7900390625,4194.7900390625,0],["1973-12-27",4289.41015625,4289.41015625,4289.41015625,4289.41015625,0],["1973-12-28",4306.7998046875,4306.7998046875,4306.7998046875,4306.7998046875,0],["1974-01-04",4259.2001953125,4259.2001953125,4259.2001953125,4259.2001953125,0],["1974-01-07",4180.7001953125,4180.7001953125,4180.7001953125,4180.7001953125,0],["1974-01-08",4194.18017578125,4194.18017578125,4194.18017578125,4194.18017578125,0],["1974-01-09",4195.22021484375,4195.22021484375,4195.22021484375,4195.22021484375,0],["1974-01-11",4171.10986328125,4171.10986328125,4171.10986328125,4171.10986328125,0],["1974-01-14",4274.75,4274.75,4274.75,4274.75,0],["1974-01-16",4314.1298828125,4314.1298828125,4314.1298828125,4314.1298828125,0],["1974-01-17",4311.85986328125,4311.85986328125,4311.85986328125,4311.85986328125,0],["1974-01-18",4369.669921875,4369.669921875,4369.669921875,4369.669921875,0],["1974-01-21",4352.64990234375,4352.64990234375,4352.64990234375,4352.64990234375,0],["1974-01-22",4371.16015625,4371.16015625,4371.16015625,4371.16015625,0],["1974-01-23",4453.97998046875,4453.97998046875,4453.97998046875,4453.97998046875,0],["1974-01-24",4487.97021484375,4487.97021484375,4487.97021484375,4487.97021484375,0],["1974-01-25",4473.990234375,4473.990234375,4473.990234375,4473.990234375,0],["1974-01-28",4536.85009765625,4536.85009765625,4536.85009765625,4536.85009765625,0],["1974-01-29",4516.169921875,4516.169921875,4516.169921875,4516.169921875,0],["1974-01-30",4510.6201171875,4510.6201171875,4510.6201171875,4510.6201171875,0],["1974-01-31",4449.89990234375,4449.89990234375,4449.89990234375,4449.89990234375,0],["1974-02-01",4489.93994140625,4489.93994140625,4489.93994140625,4489.93994140625,0],["1974-02-04",4551.8798828125,4551.8798828125,4551.8798828125,4551.8798828125,0],["1974-02-05",4555.0498046875,4555.0498046875,4555.0498046875,4555.0498046875,0],["1974-02-06",4586.72021484375,4586.72021484375,4586.72021484375,4586.72021484375,0],["1974-02-07",4651.5498046875,4651.5498046875,4651.5498046875,4651.5498046875,0],["1974-02-08",4576.60009765625,4576.60009765625,4576.60009765625,4576.60009765625,0],["1974-02-12",4601.2001953125,4601.2001953125,4601.2001953125,4601.2001953125,0],["1974-02-13",4556.56005859375,4556.56005859375,4556.56005859375,4556.56005859375,0],["1974-02-14",4525.27978515625,4525.27978515625,4525.27978515625,4525.27978515625,0],["1974-02-15",4552.22021484375,4552.22021484375,4552.22021484375,4552.22021484375,0],["1974-02-18",4546.8701171875,4546.8701171875,4546.8701171875,4546.8701171875,0],["1974-02-19",4523.35986328125,4523.35986328125,4523.35986328125,4523.35986328125,0],["1974-02-20",4520.25,4520.25,4520.25,4520.25,0],["1974-02-21",4481.89990234375,4481.89990234375,4481.89990234375,4481.89990234375,0],["1974-02-22",4460.47021484375,4460.47021484375,4460.47021484375,4460.47021484375,0],["1974-02-25",4453.06982421875,4453.06982421875,4453.06982421875,4453.06982421875,0],["1974-02-26",4474.22998046875,4474.22998046875,4474.22998046875,4474.22998046875,0],["1974-02-27",4468.4599609375,4468.4599609375,4468.4599609375,4468.4599609375,0],["1974-02-28",4486.580078125,4486.580078125,4486.580078125,4486.580078125,0],["1974-03-01",4538.68994140625,4538.68994140625,4538.68994140625,4538.68994140625,0],["1974-03-04",4610.68994140625,4610.68994140625,4610.68994140625,4610.68994140625,0],["1974-03-05",4597.16015625,4597.16015625,4597.16015625,4597.16015625,0],["1974-03-06",4580.58984375,4580.58984375,4580.58984375,4580.58984375,0],["1974-03-07",4550.8701171875,4550.8701171875,4550.8701171875,4550.8701171875,0],["1974-03-08",4527.0400390625,4527.0400390625,4527.0400390625,4527.0400390625,0],["1974-03-11",4514.68994140625,4514.68994140625,4514.68994140625,4514.68994140625,0],["1974-03-12",4484.0498046875,4484.0498046875,4484.0498046875,4484.0498046875,0],["1974-03-13",4456.93994140625,4456.93994140625,4456.93994140625,4456.93994140625,0],["1974-03-14",4465.39013671875,4465.39013671875,4465.39013671875,4465.39013671875,0],["1974-03-15",4465.58984375,4465.58984375,4465.58984375,4465.58984375,0],["1974-03-18",4446.10986328125,4446.10986328125,4446.10986328125,4446.10986328125,0],["1974-03-19",4420.06982421875,4420.06982421875,4420.06982421875,4420.06982421875,0],["1974-03-20",4405.740234375,4405.740234375,4405.740234375,4405.740234375,0],["1974-03-22",4403.14990234375,4403.14990234375,4403.14990234375,4403.14990234375,0],["1974-03-25",4389.89013671875,4389.89013671875,4389.89013671875,4389.89013671875,0],["1974-03-26",4427.97021484375,4427.97021484375,4427.97021484375,4427.97021484375,0],["1974-03-27",4460.14990234375,4460.14990234375,4460.14990234375,4460.14990234375,0],["1974-03-28",4470.33984375,4470.33984375,4470.33984375,4470.33984375,0],["1974-03-29",4466.14013671875,4466.14013671875,4466.14013671875,4466.14013671875,0],["1974-04-01",4466.31982421875,4466.31982421875,4466.31982421875,4466.31982421875,0],["1974-04-02",4454.47021484375,4454.47021484375,4454.47021484375,4454.47021484375,0],["1974-04-03",4443.9599609375,4443.9599609375,4443.9599609375,4443.9599609375,0],["1974-04-04",4403.64990234375,4403.64990234375,4403.64990234375,4403.64990234375,0],["1974-04-05",4424.14013671875,4424.14013671875,4424.14013671875,4424.14013671875,0],["1974-04-08",4448.4599609375,4448.4599609375,4448.4599609375,4448.4599609375,0],["1974-04-09",4427.89990234375,4427.89990234375,4427.89990234375,4427.89990234375,0],["1974-04-10",4444.85986328125,4444.85986328125,4444.85986328125,4444.85986328125,0],["1974-04-11",4461.8798828125,4461.8798828125,4461.8798828125,4461.8798828125,0],["1974-04-12",4539.18994140625,4539.18994140625,4539.18994140625,4539.18994140625,0],["1974-04-15",4573.56982421875,4573.56982421875,4573.56982421875,4573.56982421875,0],["1974-04-16",4533.72021484375,4533.72021484375,4533.72021484375,4533.72021484375,0],["1974-04-17",4583.0,4583.0,4583.0,4583.0,0],["1974-04-18",4600.41015625,4600.41015625,4600.41015625,4600.41015625,0],["1974-04-19",4613.58984375,4613.58984375,4613.58984375,4613.58984375,0],["1974-04-22",4608.31982421875,4608.31982421875,4608.31982421875,4608.31982421875,0],["1974-04-23",4585.22021484375,4585.22021484375,4585.22021484375,4585.22021484375,0],["1974-04-24",4571.259765625,4571.259765625,4571.259765625,4571.259765625,0],["1974-04-25",4554.2998046875,4554.2998046875,4554.2998046875,4554.2998046875,0],["1974-04-26",4576.43994140625,4576.43994140625,4576.43994140625,4576.43994140625,0],["1974-04-30",4622.35009765625,4622.35009765625,4622.35009765625,4622.35009765625,0],["1974-05-01",4644.259765625,4644.259765625,4644.259765625,4644.259765625,0],["1974-05-02",4684.68017578125,4684.68017578125,4684.68017578125,4684.68017578125,0],["1974-05-07",4690.77978515625,4690.77978515625,4690.77978515625,4690.77978515625,0],["1974-05-08",4706.47021484375,4706.47021484375,4706.47021484375,4706.47021484375,0],["1974-05-09",4694.31005859375,4694.31005859375,4694.31005859375,4694.31005859375,0],["1974-05-10",4693.5400390625,4693.5400390625,4693.5400390625,4693.5400390625,0],["1974-05-13",4704.419921875,4704.419921875,4704.419921875,4704.419921875,0],["1974-05-14",4684.91015625,4684.91015625,4684.91015625,4684.91015625,0],["1974-05-15",4666.06005859375,4666.06005859375,4666.06005859375,4666.06005859375,0],["1974-05-16",4677.31982421875,4677.31982421875,4677.31982421875,4677.31982421875,0],["1974-05-17",4703.91015625,4703.91015625,4703.91015625,4703.91015625,0],["1974-05-20",4680.580078125,4680.580078125,4680.580078125,4680.580078125,0],["1974-05-21",4717.85986328125,4717.85986328125,4717.85986328125,4717.85986328125,0],["1974-05-22",4752.2900390625,4752.2900390625,4752.2900390625,4752.2900390625,0],["1974-05-23",4754.18994140625,4754.18994140625,4754.18994140625,4754.18994140625,0],["1974-05-24",4709.60986328125,4709.60986328125,4709.60986328125,4709.60986328125,0],["1974-05-27",4743.330078125,4743.330078125,4743.330078125,4743.330078125,0],["1974-05-28",4748.97998046875,4748.97998046875,4748.97998046875,4748.97998046875,0],["1974-05-29",4778.35986328125,4778.35986328125,4778.35986328125,4778.35986328125,0],["1974-05-30",4778.35986328125,4778.35986328125,4778.35986328125,4778.35986328125,0],["1974-05-31",4750.43994140625,4750.43994140625,4750.43994140625,4750.43994140625,0],["1974-06-03",4771.85986328125,4771.85986328125,4771.85986328125,4771.85986328125,0],["1974-06-04",4747.009765625,4747.009765625,4747.009765625,4747.009765625,0],["1974-06-05",4781.490234375,4781.490234375,4781.490234375,4781.490234375,0],["1974-06-06",4782.27001953125,4782.27001953125,4782.27001953125,4782.27001953125,0],["1974-06-07",4729.16015625,4729.16015625,4729.16015625,4729.16015625,0],["1974-06-10",4640.4501953125,4640.4501953125,4640.4501953125,4640.4501953125,0],["1974-06-11",4698.490234375,4698.490234375,4698.490234375,4698.490234375,0],["1974-06-12",4720.60009765625,4720.60009765625,4720.60009765625,4720.60009765625,0],["1974-06-13",4692.47021484375,4692.47021484375,4692.47021484375,4692.47021484375,0],["1974-06-14",4685.1201171875,4685.1201171875,4685.1201171875,4685.1201171875,0],["1974-06-17",4686.0400390625,4686.0400390625,4686.0400390625,4686.0400390625,0],["1974-06-18",4688.52978515625,4688.52978515625,4688.52978515625,4688.52978515625,0],["1974-06-19",4709.47998046875,4709.47998046875,4709.47998046875,4709.47998046875,0],["1974-06-20",4705.240234375,4705.240234375,4705.240234375,4705.240234375,0],["1974-06-21",4666.740234375,4666.740234375,4666.740234375,4666.740234375,0],["1974-06-24",4659.89990234375,4659.89990234375,4659.89990234375,4659.89990234375,0],["1974-06-25",4650.4599609375,4650.4599609375,4650.4599609375,4650.4599609375,0],["1974-06-26",4671.81982421875,4671.81982421875,4671.81982421875,4671.81982421875,0],["1974-06-27",4643.2001953125,4643.2001953125,4643.2001953125,4643.2001953125,0],["1974-06-28",4602.8701171875,4602.8701171875,4602.8701171875,4602.8701171875,0],["1974-07-01",4622.14990234375,4622.14990234375,4622.14990234375,4622.14990234375,0],["1974-07-02",4599.509765625,4599.509765625,4599.509765625,4599.509765625,0],["1974-07-03",4573.77001953125,4573.77001953125,4573.77001953125,4573.77001953125,0],["1974-07-04",4573.6201171875,4573.6201171875,4573.6201171875,4573.6201171875,0],["1974-07-05",4626.7001953125,4626.7001953125,4626.7001953125,4626.7001953125,0],["1974-07-08",4562.4599609375,4562.4599609375,4562.4599609375,4562.4599609375,0],["1974-07-09",4506.97998046875,4506.97998046875,4506.97998046875,4506.97998046875,0],["1974-07-10",4580.52001953125,4580.52001953125,4580.52001953125,4580.52001953125,0],["1974-07-11",4576.41015625,4576.41015625,4576.41015625,4576.41015625,0],["1974-07-12",4527.6298828125,4527.6298828125,4527.6298828125,4527.6298828125,0],["1974-07-15",4479.8798828125,4479.8798828125,4479.8798828125,4479.8798828125,0],["1974-07-16",4524.97998046875,4524.97998046875,4524.97998046875,4524.97998046875,0],["1974-07-17",4522.08984375,4522.08984375,4522.08984375,4522.08984375,0],["1974-07-18",4492.85986328125,4492.85986328125,4492.85986328125,4492.85986328125,0],["1974-07-19",4516.7900390625,4516.7900390625,4516.7900390625,4516.7900390625,0],["1974-07-22",4529.16015625,4529.16015625,4529.16015625,4529.16015625,0],["1974-07-23",4518.22998046875,4518.22998046875,4518.22998046875,4518.22998046875,0],["1974-07-24",4536.5400390625,4536.5400390625,4536.5400390625,4536.5400390625,0],["1974-07-25",4552.43017578125,4552.43017578125,4552.43017578125,4552.43017578125,0],["1974-07-26",4545.02978515625,4545.02978515625,4545.02978515625,4545.02978515625,0],["1974-07-29",4498.22021484375,4498.22021484375,4498.22021484375,4498.22021484375,0],["1974-07-30",4465.06005859375,4465.06005859375,4465.06005859375,4465.06005859375,0],["1974-07-31",4492.419921875,4492.419921875,4492.419921875,4492.419921875,0],["1974-08-01",4491.52001953125,4491.52001953125,4491.52001953125,4491.52001953125,0],["1974-08-02",4396.10009765625,4396.10009765625,4396.10009765625,4396.10009765625,0],["1974-08-05",4262.919921875,4262.919921875,4262.919921875,4262.919921875,0],["1974-08-06",4196.06982421875,4196.06982421875,4196.06982421875,4196.06982421875,0],["1974-08-07",4288.9599609375,4288.9599609375,4288.9599609375,4288.9599609375,0],["1974-08-08",4297.39990234375,4297.39990234375,4297.39990234375,4297.39990234375,0],["1974-08-09",4285.1298828125,4285.1298828125,4285.1298828125,4285.1298828125,0],["1974-08-12",4290.52978515625,4290.52978515625,4290.52978515625,4290.52978515625,0],["1974-08-13",4228.52978515625,4228.52978515625,4228.52978515625,4228.52978515625,0],["1974-08-14",4179.81982421875,4179.81982421875,4179.81982421875,4179.81982421875,0],["1974-08-15",4189.4599609375,4189.4599609375,4189.4599609375,4189.4599609375,0],["1974-08-16",4250.52001953125,4250.52001953125,4250.52001953125,4250.52001953125,0],["1974-08-19",4237.6201171875,4237.6201171875,4237.6201171875,4237.6201171875,0],["1974-08-20",4211.25,4211.25,4211.25,4211.25,0],["1974-08-21",4116.240234375,4116.240234375,4116.240234375,4116.240234375,0],["1974-08-22",4041.280029296875,4041.280029296875,4041.280029296875,4041.280029296875,0],["1974-08-23",4100.6298828125,4100.6298828125,4100.6298828125,4100.6298828125,0],["1974-08-26",3994.989990234375,3994.989990234375,3994.989990234375,3994.989990234375,0],["1974-08-27",4017.110107421875,4017.110107421875,4017.110107421875,4017.110107421875,0],["1974-08-28",3973.139892578125,3973.139892578125,3973.139892578125,3973.139892578125,0],["1974-08-29",3987.6201171875,3987.6201171875,3987.6201171875,3987.6201171875,0],["1974-08-30",4069.679931640625,4069.679931640625,4069.679931640625,4069.679931640625,0],["1974-09-02",4134.35009765625,4134.35009765625,4134.35009765625,4134.35009765625,0],["1974-09-03",4094.27001953125,4094.27001953125,4094.27001953125,4094.27001953125,0],["1974-09-04",4052.679931640625,4052.679931640625,4052.679931640625,4052.679931640625,0],["1974-09-05",4134.02978515625,4134.02978515625,4134.02978515625,4134.02978515625,0],["1974-09-06",4080.81005859375,4080.81005859375,4080.81005859375,4080.81005859375,0],["1974-09-09",4091.820068359375,4091.820068359375,4091.820068359375,4091.820068359375,0],["1974-09-10",4070.610107421875,4070.610107421875,4070.610107421875,4070.610107421875,0],["1974-09-11",4088.4599609375,4088.4599609375,4088.4599609375,4088.4599609375,0],["1974-09-12",4080.0,4080.0,4080.0,4080.0,0],["1974-09-13",4035.5,4035.5,4035.5,4035.5,0],["1974-09-17",3965.6201171875,3965.6201171875,3965.6201171875,3965.6201171875,0],["1974-09-18",3991.97998046875,3991.97998046875,3991.97998046875,3991.97998046875,0],["1974-09-19",4017.300048828125,4017.300048828125,4017.300048828125,4017.300048828125,0],["1974-09-20",4048.469970703125,4048.469970703125,4048.469970703125,4048.469970703125,0],["1974-09-24",4036.6201171875,4036.6201171875,4036.6201171875,4036.6201171875,0],["1974-09-25",4037.639892578125,4037.639892578125,4037.639892578125,4037.639892578125,0],["1974-09-26",4018.419921875,4018.419921875,4018.419921875,4018.419921875,0],["1974-09-27",3961.39990234375,3961.39990234375,3961.39990234375,3961.39990234375,0],["1974-09-30",3950.0,3950.0,3950.0,3950.0,0],["1974-10-01",3854.110107421875,3854.110107421875,3854.110107421875,3854.110107421875,0],["1974-10-02",3803.93994140625,3803.93994140625,3803.93994140625,3803.93994140625,0],["1974-10-03",3755.1298828125,3755.1298828125,3755.1298828125,3755.1298828125,0],["1974-10-04",3668.18994140625,3668.18994140625,3668.18994140625,3668.18994140625,0],["1974-10-07",3605.8701171875,3605.8701171875,3605.8701171875,3605.8701171875,0],["1974-10-08",3546.909912109375,3546.909912109375,3546.909912109375,3546.909912109375,0],["1974-10-09",3355.1298828125,3355.1298828125,3355.1298828125,3355.1298828125,0],["1974-10-11",3513.22998046875,3513.22998046875,3513.22998046875,3513.22998046875,0],["1974-10-14",3601.889892578125,3601.889892578125,3601.889892578125,3601.889892578125,0],["1974-10-15",3670.659912109375,3670.659912109375,3670.659912109375,3670.659912109375,0],["1974-10-16",3715.25,3715.25,3715.25,3715.25,0],["1974-10-17",3699.52001953125,3699.52001953125,3699.52001953125,3699.52001953125,0],["1974-10-18",3748.719970703125,3748.719970703125,3748.719970703125,3748.719970703125,0],["1974-10-21",3696.570068359375,3696.570068359375,3696.570068359375,3696.570068359375,0],["1974-10-22",3657.1298828125,3657.1298828125,3657.1298828125,3657.1298828125,0],["1974-10-23",3678.530029296875,3678.530029296875,3678.530029296875,3678.530029296875,0],["1974-10-24",3627.489990234375,3627.489990234375,3627.489990234375,3627.489990234375,0],["1974-10-25",3580.330078125,3580.330078125,3580.330078125,3580.330078125,0],["1974-10-28",3403.610107421875,3403.610107421875,3403.610107421875,3403.610107421875,0],["1974-10-29",3513.68994140625,3513.68994140625,3513.68994140625,3513.68994140625,0],["1974-10-30",3478.429931640625,3478.429931640625,3478.429931640625,3478.429931640625,0],["1974-10-31",3594.550048828125,3594.550048828125,3594.550048828125,3594.550048828125,0],["1974-11-01",3547.580078125,3547.580078125,3547.580078125,3547.580078125,0],["1974-11-05",3558.31005859375,3558.31005859375,3558.31005859375,3558.31005859375,0],["1974-11-06",3578.080078125,3578.080078125,3578.080078125,3578.080078125,0],["1974-11-07",3612.52001953125,3612.52001953125,3612.52001953125,3612.52001953125,0],["1974-11-08",3648.820068359375,3648.820068359375,3648.820068359375,3648.820068359375,0],["1974-11-11",3732.22998046875,3732.22998046875,3732.22998046875,3732.22998046875,0],["1974-11-12",3773.10009765625,3773.10009765625,3773.10009765625,3773.10009765625,0],["1974-11-13",3775.909912109375,3775.909912109375,3775.909912109375,3775.909912109375,0],["1974-11-14",3795.1298828125,3795.1298828125,3795.1298828125,3795.1298828125,0],["1974-11-15",3765.780029296875,3765.780029296875,3765.780029296875,3765.780029296875,0],["1974-11-18",3738.56005859375,3738.56005859375,3738.56005859375,3738.56005859375,0],["1974-11-19",3707.22998046875,3707.22998046875,3707.22998046875,3707.22998046875,0],["1974-11-20",3694.989990234375,3694.989990234375,3694.989990234375,3694.989990234375,0],["1974-11-21",3665.10009765625,3665.10009765625,3665.10009765625,3665.10009765625,0],["1974-11-22",3759.860107421875,3759.860107421875,3759.860107421875,3759.860107421875,0],["1974-11-25",3823.070068359375,3823.070068359375,3823.070068359375,3823.070068359375,0],["1974-11-26",3860.580078125,3860.580078125,3860.580078125,3860.580078125,0],["1974-11-27",3929.3701171875,3929.3701171875,3929.3701171875,3929.3701171875,0],["1974-11-28",3918.550048828125,3918.550048828125,3918.550048828125,3918.550048828125,0],["1974-11-29",3927.489990234375,3927.489990234375,3927.489990234375,3927.489990234375,0],["1974-12-02",3974.719970703125,3974.719970703125,3974.719970703125,3974.719970703125,0],["1974-12-03",3953.7099609375,3953.7099609375,3953.7099609375,3953.7099609375,0],["1974-12-04",3908.25,3908.25,3908.25,3908.25,0],["1974-12-05",3904.93994140625,3904.93994140625,3904.93994140625,3904.93994140625,0],["1974-12-06",3850.169921875,3850.169921875,3850.169921875,3850.169921875,0],["1974-12-09",3970.659912109375,3970.659912109375,3970.659912109375,3970.659912109375,0],["1974-12-10",3943.429931640625,3943.429931640625,3943.429931640625,3943.429931640625,0],["1974-12-11",3931.3798828125,3931.3798828125,3931.3798828125,3931.3798828125,0],["1974-12-12",3920.35009765625,3920.35009765625,3920.35009765625,3920.35009765625,0],["1974-12-13",3886.179931640625,3886.179931640625,3886.179931640625,3886.179931640625,0],["1974-12-16",3902.199951171875,3902.199951171875,3902.199951171875,3902.199951171875,0],["1974-12-17",3903.080078125,3903.080078125,3903.080078125,3903.080078125,0],["1974-12-18",3916.6201171875,3916.6201171875,3916.6201171875,3916.6201171875,0],["1974-12-19",3903.590087890625,3903.590087890625,3903.590087890625,3903.590087890625,0],["1974-12-20",3886.5400390625,3886.5400390625,3886.5400390625,3886.5400390625,0],["1974-12-24",3834.2099609375,3834.2099609375,3834.2099609375,3834.2099609375,0],["1974-12-25",3896.010009765625,3896.010009765625,3896.010009765625,3896.010009765625,0],["1974-12-26",3889.889892578125,3889.889892578125,3889.889892578125,3889.889892578125,0],["1974-12-27",3836.929931640625,3836.929931640625,3836.929931640625,3836.929931640625,0],["1974-12-30",3836.929931640625,3836.929931640625,3836.929931640625,3836.929931640625,0],["1975-01-06",3717.580078125,3717.580078125,3717.580078125,3717.580078125,0],["1975-01-07",3742.580078125,3742.580078125,3742.580078125,3742.580078125,0],["1975-01-08",3676.02001953125,3676.02001953125,3676.02001953125,3676.02001953125,0],["1975-01-09",3652.530029296875,3652.530029296875,3652.530029296875,3652.530029296875,0],["1975-01-13",3657.820068359375,3657.820068359375,3657.820068359375,3657.820068359375,0],["1975-01-14",3721.75,3721.75,3721.75,3721.75,0],["1975-01-16",3741.199951171875,3741.199951171875,3741.199951171875,3741.199951171875,0],["1975-01-17",3829.3701171875,3829.3701171875,3829.3701171875,3829.3701171875,0],["1975-01-20",3823.320068359375,3823.320068359375,3823.320068359375,3823.320068359375,0],["1975-01-21",3791.6201171875,3791.6201171875,3791.6201171875,3791.6201171875,0],["1975-01-22",3765.9599609375,3765.9599609375,3765.9599609375,3765.9599609375,0],["1975-01-23",3752.159912109375,3752.159912109375,3752.159912109375,3752.159912109375,0],["1975-01-24",3747.010009765625,3747.010009765625,3747.010009765625,3747.010009765625,0],["1975-01-27",3781.090087890625,3781.090087890625,3781.090087890625,3781.090087890625,0],["1975-01-28",3841.97998046875,3841.97998046875,3841.97998046875,3841.97998046875,0],["1975-01-29",3886.090087890625,3886.090087890625,3886.090087890625,3886.090087890625,0],["1975-01-30",3949.110107421875,3949.110107421875,3949.110107421875,3949.110107421875,0],["1975-01-31",3957.530029296875,3957.530029296875,3957.530029296875,3957.530029296875,0],["1975-02-03",3998.590087890625,3998.590087890625,3998.590087890625,3998.590087890625,0],["1975-02-04",4003.75,4003.75,4003.75,4003.75,0],["1975-02-05",4037.780029296875,4037.780029296875,4037.780029296875,4037.780029296875,0],["1975-02-06",4038.35009765625,4038.35009765625,4038.35009765625,4038.35009765625,0],["1975-02-07",4036.409912109375,4036.409912109375,4036.409912109375,4036.409912109375,0],["1975-02-10",4092.300048828125,4092.300048828125,4092.300048828125,4092.300048828125,0],["1975-02-12",4094.31005859375,4094.31005859375,4094.31005859375,4094.31005859375,0],["1975-02-13",4120.89013671875,4120.89013671875,4120.89013671875,4120.89013671875,0],["1975-02-14",4107.6298828125,4107.6298828125,4107.6298828125,4107.6298828125,0],["1975-02-17",4139.509765625,4139.509765625,4139.509765625,4139.509765625,0],["1975-02-18",4084.929931640625,4084.929931640625,4084.929931640625,4084.929931640625,0],["1975-02-19",4053.530029296875,4053.530029296875,4053.530029296875,4053.530029296875,0],["1975-02-20",4095.389892578125,4095.389892578125,4095.389892578125,4095.389892578125,0],["1975-02-21",4105.0498046875,4105.0498046875,4105.0498046875,4105.0498046875,0],["1975-02-24",4182.85986328125,4182.85986328125,4182.85986328125,4182.85986328125,0],["1975-02-25",4185.5,4185.5,4185.5,4185.5,0],["1975-02-26",4206.31982421875,4206.31982421875,4206.31982421875,4206.31982421875,0],["1975-02-27",4246.58984375,4246.58984375,4246.58984375,4246.58984375,0],["1975-02-28",4273.39013671875,4273.39013671875,4273.39013671875,4273.39013671875,0],["1975-03-03",4302.0400390625,4302.0400390625,4302.0400390625,4302.0400390625,0],["1975-03-04",4265.7900390625,4265.7900390625,4265.7900390625,4265.7900390625,0],["1975-03-05",4257.419921875,4257.419921875,4257.419921875,4257.419921875,0],["1975-03-06",4260.2998046875,4260.2998046875,4260.2998046875,4260.2998046875,0],["1975-03-07",4281.0400390625,4281.0400390625,4281.0400390625,4281.0400390625,0],["1975-03-10",4330.14013671875,4330.14013671875,4330.14013671875,4330.14013671875,0],["1975-03-11",4320.9501953125,4320.9501953125,4320.9501953125,4320.9501953125,0],["1975-03-12",4348.06982421875,4348.06982421875,4348.06982421875,4348.06982421875,0],["1975-03-13",4301.31982421875,4301.31982421875,4301.31982421875,4301.31982421875,0],["1975-03-14",4260.56005859375,4260.56005859375,4260.56005859375,4260.56005859375,0],["1975-03-17",4273.2998046875,4273.2998046875,4273.2998046875,4273.2998046875,0],["1975-03-18",4293.4599609375,4293.4599609375,4293.4599609375,4293.4599609375,0],["1975-03-19",4274.3798828125,4274.3798828125,4274.3798828125,4274.3798828125,0],["1975-03-20",4246.97998046875,4246.97998046875,4246.97998046875,4246.97998046875,0],["1975-03-24",4226.8701171875,4226.8701171875,4226.8701171875,4226.8701171875,0],["1975-03-25",4247.490234375,4247.490234375,4247.490234375,4247.490234375,0],["1975-03-26",4260.52001953125,4260.52001953125,4260.52001953125,4260.52001953125,0],["1975-03-27",4320.56982421875,4320.56982421875,4320.56982421875,4320.56982421875,0],["1975-03-28",4392.6201171875,4392.6201171875,4392.6201171875,4392.6201171875,0],["1975-03-31",4484.97021484375,4484.97021484375,4484.97021484375,4484.97021484375,0],["1975-04-01",4478.97021484375,4478.97021484375,4478.97021484375,4478.97021484375,0],["1975-04-02",4492.2900390625,4492.2900390625,4492.2900390625,4492.2900390625,0],["1975-04-03",4494.02978515625,4494.02978515625,4494.02978515625,4494.02978515625,0],["1975-04-04",4442.91015625,4442.91015625,4442.91015625,4442.91015625,0],["1975-04-07",4394.68017578125,4394.68017578125,4394.68017578125,4394.68017578125,0],["1975-04-08",4405.1201171875,4405.1201171875,4405.1201171875,4405.1201171875,0],["1975-04-09",4450.9599609375,4450.9599609375,4450.9599609375,4450.9599609375,0],["1975-04-10",4461.85986328125,4461.85986328125,4461.85986328125,4461.85986328125,0],["1975-04-11",4461.16015625,4461.16015625,4461.16015625,4461.16015625,0],["1975-04-14",4473.18017578125,4473.18017578125,4473.18017578125,4473.18017578125,0],["1975-04-15",4443.56982421875,4443.56982421875,4443.56982421875,4443.56982421875,0],["1975-04-16",4421.64990234375,4421.64990234375,4421.64990234375,4421.64990234375,0],["1975-04-17",4422.7099609375,4422.7099609375,4422.7099609375,4422.7099609375,0],["1975-04-18",4421.43994140625,4421.43994140625,4421.43994140625,4421.43994140625,0],["1975-04-21",4398.6201171875,4398.6201171875,4398.6201171875,4398.6201171875,0],["1975-04-22",4355.10986328125,4355.10986328125,4355.10986328125,4355.10986328125,0],["1975-04-23",4371.97021484375,4371.97021484375,4371.97021484375,4371.97021484375,0],["1975-04-24",4365.33984375,4365.33984375,4365.33984375,4365.33984375,0],["1975-04-25",4391.990234375,4391.990234375,4391.990234375,4391.990234375,0],["1975-04-28",4474.5,4474.5,4474.5,4474.5,0],["1975-04-30",4484.83984375,4484.83984375,4484.83984375,4484.83984375,0],["1975-05-01",4504.31005859375,4504.31005859375,4504.31005859375,4504.31005859375,0],["1975-05-02",4548.0400390625,4548.0400390625,4548.0400390625,4548.0400390625,0],["1975-05-06",4548.39990234375,4548.39990234375,4548.39990234375,4548.39990234375,0],["1975-05-07",4546.4599609375,4546.4599609375,4546.4599609375,4546.4599609375,0],["1975-05-08",4552.60986328125,4552.60986328125,4552.60986328125,4552.60986328125,0],["1975-05-09",4534.8701171875,4534.8701171875,4534.8701171875,4534.8701171875,0],["1975-05-12",4564.52001953125,4564.52001953125,4564.52001953125,4564.52001953125,0],["1975-05-13",4515.16015625,4515.16015625,4515.16015625,4515.16015625,0],["1975-05-14",4522.6298828125,4522.6298828125,4522.6298828125,4522.6298828125,0],["1975-05-15",4551.60009765625,4551.60009765625,4551.60009765625,4551.60009765625,0],["1975-05-16",4544.97998046875,4544.97998046875,4544.97998046875,4544.97998046875,0],["1975-05-19",4511.35986328125,4511.35986328125,4511.35986328125,4511.35986328125,0],["1975-05-20",4518.77001953125,4518.77001953125,4518.77001953125,4518.77001953125,0],["1975-05-21",4504.68017578125,4504.68017578125,4504.68017578125,4504.68017578125,0],["1975-05-22",4521.47998046875,4521.47998046875,4521.47998046875,4521.47998046875,0],["1975-05-23",4473.64990234375,4473.64990234375,4473.64990234375,4473.64990234375,0],["1975-05-26",4457.3798828125,4457.3798828125,4457.3798828125,4457.3798828125,0],["1975-05-27",4469.58984375,4469.58984375,4469.58984375,4469.58984375,0],["1975-05-28",4459.16015625,4459.16015625,4459.16015625,4459.16015625,0],["1975-05-29",4423.39990234375,4423.39990234375,4423.39990234375,4423.39990234375,0],["1975-05-30",4407.72998046875,4407.72998046875,4407.72998046875,4407.72998046875,0],["1975-06-02",4378.509765625,4378.509765625,4378.509765625,4378.509765625,0],["1975-06-03",4399.93994140625,4399.93994140625,4399.93994140625,4399.93994140625,0],["1975-06-04",4466.64013671875,4466.64013671875,4466.64013671875,4466.64013671875,0],["1975-06-05",4486.77978515625,4486.77978515625,4486.77978515625,4486.77978515625,0],["1975-06-06",4534.66015625,4534.66015625,4534.66015625,4534.66015625,0],["1975-06-09",4489.02001953125,4489.02001953125,4489.02001953125,4489.02001953125,0],["1975-06-10",4476.0,4476.0,4476.0,4476.0,0],["1975-06-11",4490.4599609375,4490.4599609375,4490.4599609375,4490.4599609375,0],["1975-06-12",4473.919921875,4473.919921875,4473.919921875,4473.919921875,0],["1975-06-13",4468.81982421875,4468.81982421875,4468.81982421875,4468.81982421875,0],["1975-06-16",4506.2001953125,4506.2001953125,4506.2001953125,4506.2001953125,0],["1975-06-17",4510.22998046875,4510.22998046875,4510.22998046875,4510.22998046875,0],["1975-06-18",4498.18994140625,4498.18994140625,4498.18994140625,4498.18994140625,0],["1975-06-19",4496.990234375,4496.990234375,4496.990234375,4496.990234375,0],["1975-06-20",4488.5498046875,4488.5498046875,4488.5498046875,4488.5498046875,0],["1975-06-23",4500.25,4500.25,4500.25,4500.25,0],["1975-06-24",4523.68994140625,4523.68994140625,4523.68994140625,4523.68994140625,0],["1975-06-25",4515.60986328125,4515.60986328125,4515.60986328125,4515.60986328125,0],["1975-06-26",4485.0,4485.0,4485.0,4485.0,0],["1975-06-27",4498.10986328125,4498.10986328125,4498.10986328125,4498.10986328125,0],["1975-06-30",4532.5400390625,4532.5400390625,4532.5400390625,4532.5400390625,0],["1975-07-01",4541.25,4541.25,4541.25,4541.25,0],["1975-07-02",4531.43994140625,4531.43994140625,4531.43994140625,4531.43994140625,0],["1975-07-03",4491.47021484375,4491.47021484375,4491.47021484375,4491.47021484375,0],["1975-07-04",4445.72021484375,4445.72021484375,4445.72021484375,4445.72021484375,0],["1975-07-07",4410.60009765625,4410.60009765625,4410.60009765625,4410.60009765625,0],["1975-07-08",4389.93017578125,4389.93017578125,4389.93017578125,4389.93017578125,0],["1975-07-09",4413.169921875,4413.169921875,4413.169921875,4413.169921875,0],["1975-07-10",4408.3701171875,4408.3701171875,4408.3701171875,4408.3701171875,0],["1975-07-11",4427.31982421875,4427.31982421875,4427.31982421875,4427.31982421875,0],["1975-07-14",4427.5400390625,4427.5400390625,4427.5400390625,4427.5400390625,0],["1975-07-15",4432.02001953125,4432.02001953125,4432.02001953125,4432.02001953125,0],["1975-07-16",4435.25,4435.25,4435.25,4435.25,0],["1975-07-17",4395.72998046875,4395.72998046875,4395.72998046875,4395.72998046875,0],["1975-07-18",4377.3701171875,4377.3701171875,4377.3701171875,4377.3701171875,0],["1975-07-22",4302.2900390625,4302.2900390625,4302.2900390625,4302.2900390625,0],["1975-07-23",4321.47998046875,4321.47998046875,4321.47998046875,4321.47998046875,0],["1975-07-24",4306.7998046875,4306.7998046875,4306.7998046875,4306.7998046875,0],["1975-07-25",4322.93994140625,4322.93994140625,4322.93994140625,4322.93994140625,0],["1975-07-28",4290.9599609375,4290.9599609375,4290.9599609375,4290.9599609375,0],["1975-07-29",4329.9501953125,4329.9501953125,4329.9501953125,4329.9501953125,0],["1975-07-30",4311.31005859375,4311.31005859375,4311.31005859375,4311.31005859375,0],["1975-07-31",4333.0400390625,4333.0400390625,4333.0400390625,4333.0400390625,0],["1975-08-01",4292.5498046875,4292.5498046875,4292.5498046875,4292.5498046875,0],["1975-08-04",4305.009765625,4305.009765625,4305.009765625,4305.009765625,0],["1975-08-05",4259.22998046875,4259.22998046875,4259.22998046875,4259.22998046875,0],["1975-08-06",4238.9599609375,4238.9599609375,4238.9599609375,4238.9599609375,0],["1975-08-07",4215.8798828125,4215.8798828125,4215.8798828125,4215.8798828125,0],["1975-08-08",4244.81005859375,4244.81005859375,4244.81005859375,4244.81005859375,0],["1975-08-11",4240.6201171875,4240.6201171875,4240.6201171875,4240.6201171875,0],["1975-08-12",4217.490234375,4217.490234375,4217.490234375,4217.490234375,0],["1975-08-13",4194.490234375,4194.490234375,4194.490234375,4194.490234375,0],["1975-08-14",4205.72998046875,4205.72998046875,4205.72998046875,4205.72998046875,0],["1975-08-15",4229.669921875,4229.669921875,4229.669921875,4229.669921875,0],["1975-08-18",4238.60009765625,4238.60009765625,4238.60009765625,4238.60009765625,0],["1975-08-19",4224.85986328125,4224.85986328125,4224.85986328125,4224.85986328125,0],["1975-08-20",4183.97021484375,4183.97021484375,4183.97021484375,4183.97021484375,0],["1975-08-21",4159.7900390625,4159.7900390625,4159.7900390625,4159.7900390625,0],["1975-08-22",4134.990234375,4134.990234375,4134.990234375,4134.990234375,0],["1975-08-25",4098.58984375,4098.58984375,4098.58984375,4098.58984375,0],["1975-08-26",4051.0400390625,4051.0400390625,4051.0400390625,4051.0400390625,0],["1975-08-27",4036.340087890625,4036.340087890625,4036.340087890625,4036.340087890625,0],["1975-08-28",4007.139892578125,4007.139892578125,4007.139892578125,4007.139892578125,0],["1975-08-29",4060.570068359375,4060.570068359375,4060.570068359375,4060.570068359375,0],["1975-09-01",4045.97998046875,4045.97998046875,4045.97998046875,4045.97998046875,0],["1975-09-02",4047.820068359375,4047.820068359375,4047.820068359375,4047.820068359375,0],["1975-09-03",4011.35009765625,4011.35009765625,4011.35009765625,4011.35009765625,0],["1975-09-04",3949.530029296875,3949.530029296875,3949.530029296875,3949.530029296875,0],["1975-09-05",3887.889892578125,3887.889892578125,3887.889892578125,3887.889892578125,0],["1975-09-08",3972.800048828125,3972.800048828125,3972.800048828125,3972.800048828125,0],["1975-09-09",3947.1201171875,3947.1201171875,3947.1201171875,3947.1201171875,0],["1975-09-10",3963.02001953125,3963.02001953125,3963.02001953125,3963.02001953125,0],["1975-09-11",4002.889892578125,4002.889892578125,4002.889892578125,4002.889892578125,0],["1975-09-12",4027.830078125,4027.830078125,4027.830078125,4027.830078125,0],["1975-09-16",4031.75,4031.75,4031.75,4031.75,0],["1975-09-17",4024.93994140625,4024.93994140625,4024.93994140625,4024.93994140625,0],["1975-09-18",3992.909912109375,3992.909912109375,3992.909912109375,3992.909912109375,0],["1975-09-19",3973.7099609375,3973.7099609375,3973.7099609375,3973.7099609375,0],["1975-09-22",3934.179931640625,3934.179931640625,3934.179931640625,3934.179931640625,0],["1975-09-24",3942.300048828125,3942.300048828125,3942.300048828125,3942.300048828125,0],["1975-09-25",3933.320068359375,3933.320068359375,3933.320068359375,3933.320068359375,0],["1975-09-26",3895.050048828125,3895.050048828125,3895.050048828125,3895.050048828125,0],["1975-09-29",3814.02001953125,3814.02001953125,3814.02001953125,3814.02001953125,0],["1975-09-30",3886.389892578125,3886.389892578125,3886.389892578125,3886.389892578125,0],["1975-10-01",3870.110107421875,3870.110107421875,3870.110107421875,3870.110107421875,0],["1975-10-02",3891.090087890625,3891.090087890625,3891.090087890625,3891.090087890625,0],["1975-10-03",3981.530029296875,3981.530029296875,3981.530029296875,3981.530029296875,0],["1975-10-06",4101.68017578125,4101.68017578125,4101.68017578125,4101.68017578125,0],["1975-10-07",4100.81982421875,4100.81982421875,4100.81982421875,4100.81982421875,0],["1975-10-08",4149.5,4149.5,4149.5,4149.5,0],["1975-10-09",4201.6201171875,4201.6201171875,4201.6201171875,4201.6201171875,0],["1975-10-13",4180.64013671875,4180.64013671875,4180.64013671875,4180.64013671875,0],["1975-10-14",4213.81005859375,4213.81005859375,4213.81005859375,4213.81005859375,0],["1975-10-15",4234.97021484375,4234.97021484375,4234.97021484375,4234.97021484375,0],["1975-10-16",4233.14990234375,4233.14990234375,4233.14990234375,4233.14990234375,0],["1975-10-17",4257.85986328125,4257.85986328125,4257.85986328125,4257.85986328125,0],["1975-10-20",4289.2001953125,4289.2001953125,4289.2001953125,4289.2001953125,0],["1975-10-21",4260.58984375,4260.58984375,4260.58984375,4260.58984375,0],["1975-10-22",4294.14990234375,4294.14990234375,4294.14990234375,4294.14990234375,0],["1975-10-23",4296.66015625,4296.66015625,4296.66015625,4296.66015625,0],["1975-10-24",4311.1201171875,4311.1201171875,4311.1201171875,4311.1201171875,0],["1975-10-27",4332.7900390625,4332.7900390625,4332.7900390625,4332.7900390625,0],["1975-10-28",4320.10009765625,4320.10009765625,4320.10009765625,4320.10009765625,0],["1975-10-29",4360.419921875,4360.419921875,4360.419921875,4360.419921875,0],["1975-10-30",4322.330078125,4322.330078125,4322.330078125,4322.330078125,0],["1975-10-31",4352.0498046875,4352.0498046875,4352.0498046875,4352.0498046875,0],["1975-11-04",4339.47998046875,4339.47998046875,4339.47998046875,4339.47998046875,0],["1975-11-05",4306.89990234375,4306.89990234375,4306.89990234375,4306.89990234375,0],["1975-11-06",4282.259765625,4282.259765625,4282.259765625,4282.259765625,0],["1975-11-07",4322.85009765625,4322.85009765625,4322.85009765625,4322.85009765625,0],["1975-11-10",4354.9599609375,4354.9599609375,4354.9599609375,4354.9599609375,0],["1975-11-11",4335.39013671875,4335.39013671875,4335.39013671875,4335.39013671875,0],["1975-11-12",4337.64990234375,4337.64990234375,4337.64990234375,4337.64990234375,0],["1975-11-13",4309.8798828125,4309.8798828125,4309.8798828125,4309.8798828125,0],["1975-11-14",4313.77001953125,4313.77001953125,4313.77001953125,4313.77001953125,0],["1975-11-17",4312.06982421875,4312.06982421875,4312.06982421875,4312.06982421875,0],["1975-11-18",4318.35986328125,4318.35986328125,4318.35986328125,4318.35986328125,0],["1975-11-19",4282.39013671875,4282.39013671875,4282.39013671875,4282.39013671875,0],["1975-11-20",4307.77001953125,4307.77001953125,4307.77001953125,4307.77001953125,0],["1975-11-21",4287.93017578125,4287.93017578125,4287.93017578125,4287.93017578125,0],["1975-11-25",4245.39013671875,4245.39013671875,4245.39013671875,4245.39013671875,0],["1975-11-26",4301.72021484375,4301.72021484375,4301.72021484375,4301.72021484375,0],["1975-11-27",4323.22021484375,4323.22021484375,4323.22021484375,4323.22021484375,0],["1975-11-28",4329.77001953125,4329.77001953125,4329.77001953125,4329.77001953125,0],["1975-12-01",4306.75,4306.75,4306.75,4306.75,0],["1975-12-02",4305.2001953125,4305.2001953125,4305.2001953125,4305.2001953125,0],["1975-12-03",4331.8798828125,4331.8798828125,4331.8798828125,4331.8798828125,0],["1975-12-04",4307.169921875,4307.169921875,4307.169921875,4307.169921875,0],["1975-12-05",4310.0,4310.0,4310.0,4310.0,0],["1975-12-08",4267.490234375,4267.490234375,4267.490234375,4267.490234375,0],["1975-12-09",4233.02001953125,4233.02001953125,4233.02001953125,4233.02001953125,0],["1975-12-10",4249.1201171875,4249.1201171875,4249.1201171875,4249.1201171875,0],["1975-12-11",4249.5498046875,4249.5498046875,4249.5498046875,4249.5498046875,0],["1975-12-12",4230.2099609375,4230.2099609375,4230.2099609375,4230.2099609375,0],["1975-12-15",4225.0498046875,4225.0498046875,4225.0498046875,4225.0498046875,0],["1975-12-16",4212.16015625,4212.16015625,4212.16015625,4212.16015625,0],["1975-12-17",4177.1201171875,4177.1201171875,4177.1201171875,4177.1201171875,0],["1975-12-18",4181.5400390625,4181.5400390625,4181.5400390625,4181.5400390625,0],["1975-12-19",4220.25,4220.25,4220.25,4220.25,0],["1975-12-22",4235.009765625,4235.009765625,4235.009765625,4235.009765625,0],["1975-12-24",4258.2998046875,4258.2998046875,4258.2998046875,4258.2998046875,0],["1975-12-25",4310.25,4310.25,4310.25,4310.25,0],["1975-12-26",4342.06005859375,4342.06005859375,4342.06005859375,4342.06005859375,0],["1975-12-29",4342.06005859375,4342.06005859375,4342.06005859375,4342.06005859375,0],["1975-12-30",4342.06005859375,4342.06005859375,4342.06005859375,4342.06005859375,0],["1976-01-05",4403.06005859375,4403.06005859375,4403.06005859375,4403.06005859375,0],["1976-01-06",4449.7001953125,4449.7001953125,4449.7001953125,4449.7001953125,0],["1976-01-07",4469.10009765625,4469.10009765625,4469.10009765625,4469.10009765625,0],["1976-01-08",4485.77001953125,4485.77001953125,4485.77001953125,4485.77001953125,0],["1976-01-09",4484.0498046875,4484.0498046875,4484.0498046875,4484.0498046875,0],["1976-01-12",4580.77001953125,4580.77001953125,4580.77001953125,4580.77001953125,0],["1976-01-13",4588.4599609375,4588.4599609375,4588.4599609375,4588.4599609375,0],["1976-01-14",4605.18994140625,4605.18994140625,4605.18994140625,4605.18994140625,0],["1976-01-16",4629.56005859375,4629.56005859375,4629.56005859375,4629.56005859375,0],["1976-01-19",4609.259765625,4609.259765625,4609.259765625,4609.259765625,0],["1976-01-20",4627.02001953125,4627.02001953125,4627.02001953125,4627.02001953125,0],["1976-01-21",4617.39990234375,4617.39990234375,4617.39990234375,4617.39990234375,0],["1976-01-22",4568.16015625,4568.16015625,4568.16015625,4568.16015625,0],["1976-01-23",4582.58984375,4582.58984375,4582.58984375,4582.58984375,0],["1976-01-26",4639.6201171875,4639.6201171875,4639.6201171875,4639.6201171875,0],["1976-01-27",4660.4599609375,4660.4599609375,4660.4599609375,4660.4599609375,0],["1976-01-28",4637.41015625,4637.41015625,4637.41015625,4637.41015625,0],["1976-01-29",4626.85009765625,4626.85009765625,4626.85009765625,4626.85009765625,0],["1976-01-30",4656.85986328125,4656.85986328125,4656.85986328125,4656.85986328125,0],["1976-02-02",4670.2900390625,4670.2900390625,4670.2900390625,4670.2900390625,0],["1976-02-03",4631.419921875,4631.419921875,4631.419921875,4631.419921875,0],["1976-02-04",4649.68994140625,4649.68994140625,4649.68994140625,4649.68994140625,0],["1976-02-05",4633.9501953125,4633.9501953125,4633.9501953125,4633.9501953125,0],["1976-02-06",4587.77001953125,4587.77001953125,4587.77001953125,4587.77001953125,0],["1976-02-09",4519.02001953125,4519.02001953125,4519.02001953125,4519.02001953125,0],["1976-02-10",4520.5,4520.5,4520.5,4520.5,0],["1976-02-12",4537.7900390625,4537.7900390625,4537.7900390625,4537.7900390625,0],["1976-02-13",4568.1298828125,4568.1298828125,4568.1298828125,4568.1298828125,0],["1976-02-16",4539.5,4539.5,4539.5,4539.5,0],["1976-02-17",4540.5498046875,4540.5498046875,4540.5498046875,4540.5498046875,0],["1976-02-18",4506.66015625,4506.66015625,4506.66015625,4506.66015625,0],["1976-02-19",4461.6298828125,4461.6298828125,4461.6298828125,4461.6298828125,0],["1976-02-20",4489.22998046875,4489.22998046875,4489.22998046875,4489.22998046875,0],["1976-02-23",4496.3701171875,4496.3701171875,4496.3701171875,4496.3701171875,0],["1976-02-24",4500.52978515625,4500.52978515625,4500.52978515625,4500.52978515625,0],["1976-02-25",4554.330078125,4554.330078125,4554.330078125,4554.330078125,0],["1976-02-26",4599.39990234375,4599.39990234375,4599.39990234375,4599.39990234375,0],["1976-02-27",4628.759765625,4628.759765625,4628.759765625,4628.759765625,0],["1976-03-01",4630.52978515625,4630.52978515625,4630.52978515625,4630.52978515625,0],["1976-03-02",4622.7099609375,4622.7099609375,4622.7099609375,4622.7099609375,0],["1976-03-03",4618.47998046875,4618.47998046875,4618.47998046875,4618.47998046875,0],["1976-03-04",4610.27978515625,4610.27978515625,4610.27978515625,4610.27978515625,0],["1976-03-05",4612.58984375,4612.58984375,4612.58984375,4612.58984375,0],["1976-03-08",4592.5,4592.5,4592.5,4592.5,0],["1976-03-09",4587.43994140625,4587.43994140625,4587.43994140625,4587.43994140625,0],["1976-03-10",4607.5,4607.5,4607.5,4607.5,0],["1976-03-11",4611.22021484375,4611.22021484375,4611.22021484375,4611.22021484375,0],["1976-03-12",4598.7900390625,4598.7900390625,4598.7900390625,4598.7900390625,0],["1976-03-15",4607.2998046875,4607.2998046875,4607.2998046875,4607.2998046875,0],["1976-03-16",4590.91015625,4590.91015625,4590.91015625,4590.91015625,0],["1976-03-17",4582.93994140625,4582.93994140625,4582.93994140625,4582.93994140625,0],["1976-03-18",4601.8701171875,4601.8701171875,4601.8701171875,4601.8701171875,0],["1976-03-19",4610.68994140625,4610.68994140625,4610.68994140625,4610.68994140625,0],["1976-03-23",4626.47021484375,4626.47021484375,4626.47021484375,4626.47021484375,0],["1976-03-24",4635.4501953125,4635.4501953125,4635.4501953125,4635.4501953125,0],["1976-03-25",4622.7001953125,4622.7001953125,4622.7001953125,4622.7001953125,0],["1976-03-26",4670.77978515625,4670.77978515625,4670.77978515625,4670.77978515625,0],["1976-03-29",4566.7001953125,4566.7001953125,4566.7001953125,4566.7001953125,0],["1976-03-30",4552.52978515625,4552.52978515625,4552.52978515625,4552.52978515625,0],["1976-03-31",4596.47998046875,4596.47998046875,4596.47998046875,4596.47998046875,0],["1976-04-01",4581.81982421875,4581.81982421875,4581.81982421875,4581.81982421875,0],["1976-04-02",4574.35986328125,4574.35986328125,4574.35986328125,4574.35986328125,0],["1976-04-05",4511.8798828125,4511.8798828125,4511.8798828125,4511.8798828125,0],["1976-04-06",4479.97021484375,4479.97021484375,4479.97021484375,4479.97021484375,0],["1976-04-07",4522.52978515625,4522.52978515625,4522.52978515625,4522.52978515625,0],["1976-04-08",4500.509765625,4500.509765625,4500.509765625,4500.509765625,0],["1976-04-09",4464.25,4464.25,4464.25,4464.25,0],["1976-04-12",4423.10009765625,4423.10009765625,4423.10009765625,4423.10009765625,0],["1976-04-13",4408.2099609375,4408.2099609375,4408.2099609375,4408.2099609375,0],["1976-04-14",4413.18994140625,4413.18994140625,4413.18994140625,4413.18994140625,0],["1976-04-15",4457.72998046875,4457.72998046875,4457.72998046875,4457.72998046875,0],["1976-04-16",4475.10009765625,4475.10009765625,4475.10009765625,4475.10009765625,0],["1976-04-19",4477.419921875,4477.419921875,4477.419921875,4477.419921875,0],["1976-04-20",4508.7998046875,4508.7998046875,4508.7998046875,4508.7998046875,0],["1976-04-21",4535.81982421875,4535.81982421875,4535.81982421875,4535.81982421875,0],["1976-04-22",4553.080078125,4553.080078125,4553.080078125,4553.080078125,0],["1976-04-23",4573.31005859375,4573.31005859375,4573.31005859375,4573.31005859375,0],["1976-04-26",4566.06982421875,4566.06982421875,4566.06982421875,4566.06982421875,0],["1976-04-27",4614.93994140625,4614.93994140625,4614.93994140625,4614.93994140625,0],["1976-04-28",4641.759765625,4641.759765625,4641.759765625,4641.759765625,0],["1976-04-30",4656.9599609375,4656.9599609375,4656.9599609375,4656.9599609375,0],["1976-05-06",4581.7099609375,4581.7099609375,4581.7099609375,4581.7099609375,0],["1976-05-07",4614.830078125,4614.830078125,4614.830078125,4614.830078125,0],["1976-05-10",4631.18017578125,4631.18017578125,4631.18017578125,4631.18017578125,0],["1976-05-11",4625.97998046875,4625.97998046875,4625.97998046875,4625.97998046875,0],["1976-05-12",4615.10986328125,4615.10986328125,4615.10986328125,4615.10986328125,0],["1976-05-13",4648.06005859375,4648.06005859375,4648.06005859375,4648.06005859375,0],["1976-05-14",4633.18994140625,4633.18994140625,4633.18994140625,4633.18994140625,0],["1976-05-17",4630.6298828125,4630.6298828125,4630.6298828125,4630.6298828125,0],["1976-05-18",4573.2900390625,4573.2900390625,4573.2900390625,4573.2900390625,0],["1976-05-19",4587.7998046875,4587.7998046875,4587.7998046875,4587.7998046875,0],["1976-05-20",4602.6201171875,4602.6201171875,4602.6201171875,4602.6201171875,0],["1976-05-21",4581.7001953125,4581.7001953125,4581.7001953125,4581.7001953125,0],["1976-05-24",4589.89990234375,4589.89990234375,4589.89990234375,4589.89990234375,0],["1976-05-25",4569.080078125,4569.080078125,4569.080078125,4569.080078125,0],["1976-05-26",4588.14990234375,4588.14990234375,4588.14990234375,4588.14990234375,0],["1976-05-27",4570.72021484375,4570.72021484375,4570.72021484375,4570.72021484375,0],["1976-05-28",4608.9501953125,4608.9501953125,4608.9501953125,4608.9501953125,0],["1976-05-31",4659.4599609375,4659.4599609375,4659.4599609375,4659.4599609375,0],["1976-06-01",4686.0,4686.0,4686.0,4686.0,0],["1976-06-02",4706.5,4706.5,4706.5,4706.5,0],["1976-06-03",4727.7099609375,4727.7099609375,4727.7099609375,4727.7099609375,0],["1976-06-04",4717.33984375,4717.33984375,4717.33984375,4717.33984375,0],["1976-06-07",4733.9501953125,4733.9501953125,4733.9501953125,4733.9501953125,0],["1976-06-08",4699.9599609375,4699.9599609375,4699.9599609375,4699.9599609375,0],["1976-06-09",4705.8798828125,4705.8798828125,4705.8798828125,4705.8798828125,0],["1976-06-10",4689.35009765625,4689.35009765625,4689.35009765625,4689.35009765625,0],["1976-06-11",4688.52001953125,4688.52001953125,4688.52001953125,4688.52001953125,0],["1976-06-14",4707.0498046875,4707.0498046875,4707.0498046875,4707.0498046875,0],["1976-06-15",4737.7001953125,4737.7001953125,4737.7001953125,4737.7001953125,0],["1976-06-16",4753.43994140625,4753.43994140625,4753.43994140625,4753.43994140625,0],["1976-06-17",4737.330078125,4737.330078125,4737.330078125,4737.330078125,0],["1976-06-18",4696.2998046875,4696.2998046875,4696.2998046875,4696.2998046875,0],["1976-06-21",4739.259765625,4739.259765625,4739.259765625,4739.259765625,0],["1976-06-22",4700.85009765625,4700.85009765625,4700.85009765625,4700.85009765625,0],["1976-06-23",4703.169921875,4703.169921875,4703.169921875,4703.169921875,0],["1976-06-24",4708.52978515625,4708.52978515625,4708.52978515625,4708.52978515625,0],["1976-06-25",4725.4501953125,4725.4501953125,4725.4501953125,4725.4501953125,0],["1976-06-28",4794.68017578125,4794.68017578125,4794.68017578125,4794.68017578125,0],["1976-06-29",4823.919921875,4823.919921875,4823.919921875,4823.919921875,0],["1976-06-30",4852.1298828125,4852.1298828125,4852.1298828125,4852.1298828125,0],["1976-07-01",4865.5498046875,4865.5498046875,4865.5498046875,4865.5498046875,0],["1976-07-02",4853.68017578125,4853.68017578125,4853.68017578125,4853.68017578125,0],["1976-07-05",4846.5,4846.5,4846.5,4846.5,0],["1976-07-06",4843.27978515625,4843.27978515625,4843.27978515625,4843.27978515625,0],["1976-07-07",4854.5400390625,4854.5400390625,4854.5400390625,4854.5400390625,0],["1976-07-08",4814.169921875,4814.169921875,4814.169921875,4814.169921875,0],["1976-07-09",4839.0,4839.0,4839.0,4839.0,0],["1976-07-12",4808.02978515625,4808.02978515625,4808.02978515625,4808.02978515625,0],["1976-07-13",4775.39990234375,4775.39990234375,4775.39990234375,4775.39990234375,0],["1976-07-14",4746.39013671875,4746.39013671875,4746.39013671875,4746.39013671875,0],["1976-07-15",4695.68017578125,4695.68017578125,4695.68017578125,4695.68017578125,0],["1976-07-16",4708.47998046875,4708.47998046875,4708.47998046875,4708.47998046875,0],["1976-07-19",4688.490234375,4688.490234375,4688.490234375,4688.490234375,0],["1976-07-21",4697.08984375,4697.08984375,4697.08984375,4697.08984375,0],["1976-07-22",4705.240234375,4705.240234375,4705.240234375,4705.240234375,0],["1976-07-23",4721.47998046875,4721.47998046875,4721.47998046875,4721.47998046875,0],["1976-07-26",4667.10009765625,4667.10009765625,4667.10009765625,4667.10009765625,0],["1976-07-27",4679.509765625,4679.509765625,4679.509765625,4679.509765625,0],["1976-07-28",4678.22021484375,4678.22021484375,4678.22021484375,4678.22021484375,0],["1976-07-29",4646.60009765625,4646.60009765625,4646.60009765625,4646.60009765625,0],["1976-07-30",4641.830078125,4641.830078125,4641.830078125,4641.830078125,0],["1976-08-02",4640.89013671875,4640.89013671875,4640.89013671875,4640.89013671875,0],["1976-08-03",4651.580078125,4651.580078125,4651.580078125,4651.580078125,0],["1976-08-04",4693.97021484375,4693.97021484375,4693.97021484375,4693.97021484375,0],["1976-08-05",4707.89990234375,4707.89990234375,4707.89990234375,4707.89990234375,0],["1976-08-06",4717.8701171875,4717.8701171875,4717.8701171875,4717.8701171875,0],["1976-08-09",4711.89013671875,4711.89013671875,4711.89013671875,4711.89013671875,0],["1976-08-10",4725.97998046875,4725.97998046875,4725.97998046875,4725.97998046875,0],["1976-08-11",4743.93017578125,4743.93017578125,4743.93017578125,4743.93017578125,0],["1976-08-12",4730.77978515625,4730.77978515625,4730.77978515625,4730.77978515625,0],["1976-08-13",4736.93017578125,4736.93017578125,4736.93017578125,4736.93017578125,0],["1976-08-16",4722.830078125,4722.830078125,4722.830078125,4722.830078125,0],["1976-08-17",4729.89990234375,4729.89990234375,4729.89990234375,4729.89990234375,0],["1976-08-18",4732.6298828125,4732.6298828125,4732.6298828125,4732.6298828125,0],["1976-08-19",4734.06005859375,4734.06005859375,4734.06005859375,4734.06005859375,0],["1976-08-20",4716.8701171875,4716.8701171875,4716.8701171875,4716.8701171875,0],["1976-08-23",4696.64013671875,4696.64013671875,4696.64013671875,4696.64013671875,0],["1976-08-24",4697.31005859375,4697.31005859375,4697.31005859375,4697.31005859375,0],["1976-08-25",4695.02978515625,4695.02978515625,4695.02978515625,4695.02978515625,0],["1976-08-26",4682.2998046875,4682.2998046875,4682.2998046875,4682.2998046875,0],["1976-08-27",4689.60986328125,4689.60986328125,4689.60986328125,4689.60986328125,0],["1976-08-30",4696.83984375,4696.83984375,4696.83984375,4696.83984375,0],["1976-08-31",4738.14013671875,4738.14013671875,4738.14013671875,4738.14013671875,0],["1976-09-01",4786.14990234375,4786.14990234375,4786.14990234375,4786.14990234375,0],["1976-09-02",4781.81005859375,4781.81005859375,4781.81005859375,4781.81005859375,0],["1976-09-03",4764.83984375,4764.83984375,4764.83984375,4764.83984375,0],["1976-09-06",4739.33984375,4739.33984375,4739.33984375,4739.33984375,0],["1976-09-07",4700.81005859375,4700.81005859375,4700.81005859375,4700.81005859375,0],["1976-09-08",4699.4501953125,4699.4501953125,4699.4501953125,4699.4501953125,0],["1976-09-09",4676.56982421875,4676.56982421875,4676.56982421875,4676.56982421875,0],["1976-09-10",4707.7001953125,4707.7001953125,4707.7001953125,4707.7001953125,0],["1976-09-13",4729.7001953125,4729.7001953125,4729.7001953125,4729.7001953125,0],["1976-09-14",4702.83984375,4702.83984375,4702.83984375,4702.83984375,0],["1976-09-16",4710.97021484375,4710.97021484375,4710.97021484375,4710.97021484375,0],["1976-09-17",4722.89013671875,4722.89013671875,4722.89013671875,4722.89013671875,0],["1976-09-20",4726.5498046875,4726.5498046875,4726.5498046875,4726.5498046875,0],["1976-09-21",4738.60009765625,4738.60009765625,4738.60009765625,4738.60009765625,0],["1976-09-22",4744.5,4744.5,4744.5,4744.5,0],["1976-09-24",4730.66015625,4730.66015625,4730.66015625,4730.66015625,0],["1976-09-27",4722.06005859375,4722.06005859375,4722.06005859375,4722.06005859375,0],["1976-09-28",4781.7900390625,4781.7900390625,4781.7900390625,4781.7900390625,0],["1976-09-29",4834.08984375,4834.08984375,4834.08984375,4834.08984375,0],["1976-09-30",4830.39990234375,4830.39990234375,4830.39990234375,4830.39990234375,0],["1976-10-01",4815.5400390625,4815.5400390625,4815.5400390625,4815.5400390625,0],["1976-10-04",4835.27001953125,4835.27001953125,4835.27001953125,4835.27001953125,0],["1976-10-05",4829.93994140625,4829.93994140625,4829.93994140625,4829.93994140625,0],["1976-10-06",4825.31005859375,4825.31005859375,4825.31005859375,4825.31005859375,0],["1976-10-07",4804.60986328125,4804.60986328125,4804.60986328125,4804.60986328125,0],["1976-10-08",4778.77978515625,4778.77978515625,4778.77978515625,4778.77978515625,0],["1976-10-12",4693.240234375,4693.240234375,4693.240234375,4693.240234375,0],["1976-10-13",4704.5,4704.5,4704.5,4704.5,0],["1976-10-14",4703.3701171875,4703.3701171875,4703.3701171875,4703.3701171875,0],["1976-10-15",4703.3701171875,4703.3701171875,4703.3701171875,4703.3701171875,0],["1976-10-18",4684.3701171875,4684.3701171875,4684.3701171875,4684.3701171875,0],["1976-10-19",4645.31982421875,4645.31982421875,4645.31982421875,4645.31982421875,0],["1976-10-20",4626.990234375,4626.990234375,4626.990234375,4626.990234375,0],["1976-10-21",4637.91015625,4637.91015625,4637.91015625,4637.91015625,0],["1976-10-22",4618.81005859375,4618.81005859375,4618.81005859375,4618.81005859375,0],["1976-10-25",4615.5,4615.5,4615.5,4615.5,0],["1976-10-26",4618.52978515625,4618.52978515625,4618.52978515625,4618.52978515625,0],["1976-10-27",4633.2001953125,4633.2001953125,4633.2001953125,4633.2001953125,0],["1976-10-28",4641.02978515625,4641.02978515625,4641.02978515625,4641.02978515625,0],["1976-10-29",4646.27001953125,4646.27001953125,4646.27001953125,4646.27001953125,0],["1976-11-01",4645.5400390625,4645.5400390625,4645.5400390625,4645.5400390625,0],["1976-11-02",4619.0400390625,4619.0400390625,4619.0400390625,4619.0400390625,0],["1976-11-04",4575.740234375,4575.740234375,4575.740234375,4575.740234375,0],["1976-11-05",4522.14990234375,4522.14990234375,4522.14990234375,4522.14990234375,0],["1976-11-08",4528.60986328125,4528.60986328125,4528.60986328125,4528.60986328125,0],["1976-11-09",4558.89990234375,4558.89990234375,4558.89990234375,4558.89990234375,0],["1976-11-10",4598.93994140625,4598.93994140625,4598.93994140625,4598.93994140625,0],["1976-11-11",4586.919921875,4586.919921875,4586.919921875,4586.919921875,0],["1976-11-12",4565.39013671875,4565.39013671875,4565.39013671875,4565.39013671875,0],["1976-11-15",4553.16015625,4553.16015625,4553.16015625,4553.16015625,0],["1976-11-16",4518.7099609375,4518.7099609375,4518.7099609375,4518.7099609375,0],["1976-11-17",4514.18994140625,4514.18994140625,4514.18994140625,4514.18994140625,0],["1976-11-18",4459.91015625,4459.91015625,4459.91015625,4459.91015625,0],["1976-11-19",4451.6201171875,4451.6201171875,4451.6201171875,4451.6201171875,0],["1976-11-22",4478.14013671875,4478.14013671875,4478.14013671875,4478.14013671875,0],["1976-11-24",4534.169921875,4534.169921875,4534.169921875,4534.169921875,0],["1976-11-25",4561.669921875,4561.669921875,4561.669921875,4561.669921875,0],["1976-11-26",4571.27978515625,4571.27978515625,4571.27978515625,4571.27978515625,0],["1976-11-29",4541.60986328125,4541.60986328125,4541.60986328125,4541.60986328125,0],["1976-11-30",4506.60009765625,4506.60009765625,4506.60009765625,4506.60009765625,0],["1976-12-01",4504.77978515625,4504.77978515625,4504.77978515625,4504.77978515625,0],["1976-12-02",4496.5,4496.5,4496.5,4496.5,0],["1976-12-03",4542.919921875,4542.919921875,4542.919921875,4542.919921875,0],["1976-12-06",4585.93994140625,4585.93994140625,4585.93994140625,4585.93994140625,0],["1976-12-07",4650.6201171875,4650.6201171875,4650.6201171875,4650.6201171875,0],["1976-12-08",4717.580078125,4717.580078125,4717.580078125,4717.580078125,0],["1976-12-09",4765.6201171875,4765.6201171875,4765.6201171875,4765.6201171875,0],["1976-12-10",4765.2998046875,4765.2998046875,4765.2998046875,4765.2998046875,0],["1976-12-13",4751.490234375,4751.490234375,4751.490234375,4751.490234375,0],["1976-12-14",4731.0498046875,4731.0498046875,4731.0498046875,4731.0498046875,0],["1976-12-15",4764.02978515625,4764.02978515625,4764.02978515625,4764.02978515625,0],["1976-12-16",4765.06982421875,4765.06982421875,4765.06982421875,4765.06982421875,0],["1976-12-17",4793.85009765625,4793.85009765625,4793.85009765625,4793.85009765625,0],["1976-12-20",4820.10986328125,4820.10986328125,4820.10986328125,4820.10986328125,0],["1976-12-21",4863.52978515625,4863.52978515625,4863.52978515625,4863.52978515625,0],["1976-12-22",4911.830078125,4911.830078125,4911.830078125,4911.830078125,0],["1976-12-24",4900.18994140625,4900.18994140625,4900.18994140625,4900.18994140625,0],["1976-12-27",4973.68994140625,4973.68994140625,4973.68994140625,4973.68994140625,0],["1976-12-28",4990.85009765625,4990.85009765625,4990.85009765625,4990.85009765625,0],["1976-12-29",4990.85009765625,4990.85009765625,4990.85009765625,4990.85009765625,0],["1976-12-30",4990.85009765625,4990.85009765625,4990.85009765625,4990.85009765625,0],["1977-01-04",4998.85009765625,4998.85009765625,4998.85009765625,4998.85009765625,0],["1977-01-05",4983.56982421875,4983.56982421875,4983.56982421875,4983.56982421875,0],["1977-01-06",4950.77001953125,4950.77001953125,4950.77001953125,4950.77001953125,0],["1977-01-07",4960.22021484375,4960.22021484375,4960.22021484375,4960.22021484375,0],["1977-01-11",4937.06982421875,4937.06982421875,4937.06982421875,4937.06982421875,0],["1977-01-12",4928.02001953125,4928.02001953125,4928.02001953125,4928.02001953125,0],["1977-01-13",4958.009765625,4958.009765625,4958.009765625,4958.009765625,0],["1977-01-14",4994.81982421875,4994.81982421875,4994.81982421875,4994.81982421875,0],["1977-01-17",4983.009765625,4983.009765625,4983.009765625,4983.009765625,0],["1977-01-18",4942.81005859375,4942.81005859375,4942.81005859375,4942.81005859375,0],["1977-01-19",4989.509765625,4989.509765625,4989.509765625,4989.509765625,0],["1977-01-20",4992.259765625,4992.259765625,4992.259765625,4992.259765625,0],["1977-01-21",5011.93017578125,5011.93017578125,5011.93017578125,5011.93017578125,0],["1977-01-24",5054.10986328125,5054.10986328125,5054.10986328125,5054.10986328125,0],["1977-01-25",5044.5498046875,5044.5498046875,5044.5498046875,5044.5498046875,0],["1977-01-26",5073.0,5073.0,5073.0,5073.0,0],["1977-01-27",5046.0,5046.0,5046.0,5046.0,0],["1977-01-28",5041.009765625,5041.009765625,5041.009765625,5041.009765625,0],["1977-01-31",4962.47021484375,4962.47021484375,4962.47021484375,4962.47021484375,0],["1977-02-01",5008.31982421875,5008.31982421875,5008.31982421875,5008.31982421875,0],["1977-02-02",5071.97021484375,5071.97021484375,5071.97021484375,5071.97021484375,0],["1977-02-03",5046.60009765625,5046.60009765625,5046.60009765625,5046.60009765625,0],["1977-02-04",5065.27978515625,5065.27978515625,5065.27978515625,5065.27978515625,0],["1977-02-07",5078.75,5078.75,5078.75,5078.75,0],["1977-02-08",5086.7001953125,5086.7001953125,5086.7001953125,5086.7001953125,0],["1977-02-09",5068.10986328125,5068.10986328125,5068.10986328125,5068.10986328125,0],["1977-02-10",5053.919921875,5053.919921875,5053.919921875,5053.919921875,0],["1977-02-14",4979.02978515625,4979.02978515625,4979.02978515625,4979.02978515625,0],["1977-02-15",4987.7998046875,4987.7998046875,4987.7998046875,4987.7998046875,0],["1977-02-16",5014.169921875,5014.169921875,5014.169921875,5014.169921875,0],["1977-02-17",5056.5,5056.5,5056.5,5056.5,0],["1977-02-18",5037.93017578125,5037.93017578125,5037.93017578125,5037.93017578125,0],["1977-02-21",5037.93017578125,5037.93017578125,5037.93017578125,5037.93017578125,0],["1977-02-22",5023.52001953125,5023.52001953125,5023.52001953125,5023.52001953125,0],["1977-02-23",5024.580078125,5024.580078125,5024.580078125,5024.580078125,0],["1977-02-24",5037.91015625,5037.91015625,5037.91015625,5037.91015625,0],["1977-02-25",5041.7099609375,5041.7099609375,5041.7099609375,5041.7099609375,0],["1977-02-28",5041.7099609375,5041.7099609375,5041.7099609375,5041.7099609375,0],["1977-03-01",5044.16015625,5044.16015625,5044.16015625,5044.16015625,0],["1977-03-02",5073.64990234375,5073.64990234375,5073.64990234375,5073.64990234375,0],["1977-03-03",5057.64990234375,5057.64990234375,5057.64990234375,5057.64990234375,0],["1977-03-04",5056.89013671875,5056.89013671875,5056.89013671875,5056.89013671875,0],["1977-03-07",5056.89013671875,5056.89013671875,5056.89013671875,5056.89013671875,0],["1977-03-08",5034.52001953125,5034.52001953125,5034.52001953125,5034.52001953125,0],["1977-03-09",5009.5400390625,5009.5400390625,5009.5400390625,5009.5400390625,0],["1977-03-10",5011.14013671875,5011.14013671875,5011.14013671875,5011.14013671875,0],["1977-03-11",5111.52001953125,5111.52001953125,5111.52001953125,5111.52001953125,0],["1977-03-14",5111.52001953125,5111.52001953125,5111.52001953125,5111.52001953125,0],["1977-03-15",4962.60009765625,4962.60009765625,4962.60009765625,4962.60009765625,0],["1977-03-16",4997.06005859375,4997.06005859375,4997.06005859375,4997.06005859375,0],["1977-03-17",4998.60986328125,4998.60986328125,4998.60986328125,4998.60986328125,0],["1977-03-18",4988.85009765625,4988.85009765625,4988.85009765625,4988.85009765625,0],["1977-03-22",4988.85009765625,4988.85009765625,4988.85009765625,4988.85009765625,0],["1977-03-23",4989.08984375,4989.08984375,4989.08984375,4989.08984375,0],["1977-03-24",4978.33984375,4978.33984375,4978.33984375,4978.33984375,0],["1977-03-25",4961.7998046875,4961.7998046875,4961.7998046875,4961.7998046875,0],["1977-03-28",4961.7998046875,4961.7998046875,4961.7998046875,4961.7998046875,0],["1977-03-29",4978.25,4978.25,4978.25,4978.25,0],["1977-03-30",4987.990234375,4987.990234375,4987.990234375,4987.990234375,0],["1977-03-31",5011.75,5011.75,5011.75,5011.75,0],["1977-04-01",5008.3798828125,5008.3798828125,5008.3798828125,5008.3798828125,0],["1977-04-04",5008.3798828125,5008.3798828125,5008.3798828125,5008.3798828125,0],["1977-04-05",4970.68017578125,4970.68017578125,4970.68017578125,4970.68017578125,0],["1977-04-06",4879.52978515625,4879.52978515625,4879.52978515625,4879.52978515625,0],["1977-04-07",4893.31982421875,4893.31982421875,4893.31982421875,4893.31982421875,0],["1977-04-08",4870.240234375,4870.240234375,4870.240234375,4870.240234375,0],["1977-04-11",4870.240234375,4870.240234375,4870.240234375,4870.240234375,0],["1977-04-12",4926.56005859375,4926.56005859375,4926.56005859375,4926.56005859375,0],["1977-04-13",4969.0,4969.0,4969.0,4969.0,0],["1977-04-14",5011.60009765625,5011.60009765625,5011.60009765625,5011.60009765625,0],["1977-04-15",5021.1298828125,5021.1298828125,5021.1298828125,5021.1298828125,0],["1977-04-18",5021.1298828125,5021.1298828125,5021.1298828125,5021.1298828125,0],["1977-04-19",5034.77001953125,5034.77001953125,5034.77001953125,5034.77001953125,0],["1977-04-20",5075.43017578125,5075.43017578125,5075.43017578125,5075.43017578125,0],["1977-04-21",5118.43994140625,5118.43994140625,5118.43994140625,5118.43994140625,0],["1977-04-22",5157.06982421875,5157.06982421875,5157.06982421875,5157.06982421875,0],["1977-04-25",5157.06982421875,5157.06982421875,5157.06982421875,5157.06982421875,0],["1977-04-26",5102.89990234375,5102.89990234375,5102.89990234375,5102.89990234375,0],["1977-04-27",5092.89990234375,5092.89990234375,5092.89990234375,5092.89990234375,0],["1977-04-28",5091.9599609375,5091.9599609375,5091.9599609375,5091.9599609375,0],["1977-05-02",5099.0498046875,5099.0498046875,5099.0498046875,5099.0498046875,0],["1977-05-06",5141.85986328125,5141.85986328125,5141.85986328125,5141.85986328125,0],["1977-05-09",5141.85986328125,5141.85986328125,5141.85986328125,5141.85986328125,0],["1977-05-10",5124.2099609375,5124.2099609375,5124.2099609375,5124.2099609375,0],["1977-05-11",5088.56982421875,5088.56982421875,5088.56982421875,5088.56982421875,0],["1977-05-12",5079.60986328125,5079.60986328125,5079.60986328125,5079.60986328125,0],["1977-05-13",5048.990234375,5048.990234375,5048.990234375,5048.990234375,0],["1977-05-16",5048.990234375,5048.990234375,5048.990234375,5048.990234375,0],["1977-05-17",5044.509765625,5044.509765625,5044.509765625,5044.509765625,0],["1977-05-18",5036.080078125,5036.080078125,5036.080078125,5036.080078125,0],["1977-05-19",5032.85986328125,5032.85986328125,5032.85986328125,5032.85986328125,0],["1977-05-20",5024.3798828125,5024.3798828125,5024.3798828125,5024.3798828125,0],["1977-05-23",5024.3798828125,5024.3798828125,5024.3798828125,5024.3798828125,0],["1977-05-24",5027.60986328125,5027.60986328125,5027.60986328125,5027.60986328125,0],["1977-05-25",5023.8798828125,5023.8798828125,5023.8798828125,5023.8798828125,0],["1977-05-26",5022.0400390625,5022.0400390625,5022.0400390625,5022.0400390625,0],["1977-05-27",4989.27001953125,4989.27001953125,4989.27001953125,4989.27001953125,0],["1977-05-30",4989.27001953125,4989.27001953125,4989.27001953125,4989.27001953125,0],["1977-05-31",4986.2998046875,4986.2998046875,4986.2998046875,4986.2998046875,0],["1977-06-01",5053.39990234375,5053.39990234375,5053.39990234375,5053.39990234375,0],["1977-06-02",5014.5,5014.5,5014.5,5014.5,0],["1977-06-03",4992.16015625,4992.16015625,4992.16015625,4992.16015625,0],["1977-06-06",4992.16015625,4992.16015625,4992.16015625,4992.16015625,0],["1977-06-07",5012.06005859375,5012.06005859375,5012.06005859375,5012.06005859375,0],["1977-06-08",4965.43017578125,4965.43017578125,4965.43017578125,4965.43017578125,0],["1977-06-09",4954.830078125,4954.830078125,4954.830078125,4954.830078125,0],["1977-06-10",4955.2998046875,4955.2998046875,4955.2998046875,4955.2998046875,0],["1977-06-13",4955.2998046875,4955.2998046875,4955.2998046875,4955.2998046875,0],["1977-06-14",4926.490234375,4926.490234375,4926.490234375,4926.490234375,0],["1977-06-15",4913.68017578125,4913.68017578125,4913.68017578125,4913.68017578125,0],["1977-06-16",4918.56982421875,4918.56982421875,4918.56982421875,4918.56982421875,0],["1977-06-17",4970.18994140625,4970.18994140625,4970.18994140625,4970.18994140625,0],["1977-06-20",4970.18994140625,4970.18994140625,4970.18994140625,4970.18994140625,0],["1977-06-21",4973.919921875,4973.919921875,4973.919921875,4973.919921875,0],["1977-06-22",4956.64013671875,4956.64013671875,4956.64013671875,4956.64013671875,0],["1977-06-23",4935.25,4935.25,4935.25,4935.25,0],["1977-06-24",4950.5498046875,4950.5498046875,4950.5498046875,4950.5498046875,0],["1977-06-27",4950.5498046875,4950.5498046875,4950.5498046875,4950.5498046875,0],["1977-06-28",4999.52978515625,4999.52978515625,4999.52978515625,4999.52978515625,0],["1977-06-29",5006.7900390625,5006.7900390625,5006.7900390625,5006.7900390625,0],["1977-06-30",4989.08984375,4989.08984375,4989.08984375,4989.08984375,0],["1977-07-01",4969.14990234375,4969.14990234375,4969.14990234375,4969.14990234375,0],["1977-07-04",4969.14990234375,4969.14990234375,4969.14990234375,4969.14990234375,0],["1977-07-05",4977.97998046875,4977.97998046875,4977.97998046875,4977.97998046875,0],["1977-07-06",4942.509765625,4942.509765625,4942.509765625,4942.509765625,0],["1977-07-07",4972.490234375,4972.490234375,4972.490234375,4972.490234375,0],["1977-07-08",4985.4599609375,4985.4599609375,4985.4599609375,4985.4599609375,0],["1977-07-11",4985.4599609375,4985.4599609375,4985.4599609375,4985.4599609375,0],["1977-07-12",5079.27001953125,5079.27001953125,5079.27001953125,5079.27001953125,0],["1977-07-13",5057.9501953125,5057.9501953125,5057.9501953125,5057.9501953125,0],["1977-07-14",5054.5400390625,5054.5400390625,5054.5400390625,5054.5400390625,0],["1977-07-15",5028.77978515625,5028.77978515625,5028.77978515625,5028.77978515625,0],["1977-07-18",5028.77978515625,5028.77978515625,5028.77978515625,5028.77978515625,0],["1977-07-19",5001.02001953125,5001.02001953125,5001.02001953125,5001.02001953125,0],["1977-07-21",4963.4501953125,4963.4501953125,4963.4501953125,4963.4501953125,0],["1977-07-22",4970.580078125,4970.580078125,4970.580078125,4970.580078125,0],["1977-07-25",4970.580078125,4970.580078125,4970.580078125,4970.580078125,0],["1977-07-26",4936.39013671875,4936.39013671875,4936.39013671875,4936.39013671875,0],["1977-07-27",4916.56982421875,4916.56982421875,4916.56982421875,4916.56982421875,0],["1977-07-28",4903.93994140625,4903.93994140625,4903.93994140625,4903.93994140625,0],["1977-07-29",4849.35009765625,4849.35009765625,4849.35009765625,4849.35009765625,0],["1977-08-01",4975.5,4975.5,4975.5,4975.5,0],["1977-08-02",4970.7099609375,4970.7099609375,4970.7099609375,4970.7099609375,0],["1977-08-03",5011.740234375,5011.740234375,5011.740234375,5011.740234375,0],["1977-08-04",5059.1298828125,5059.1298828125,5059.1298828125,5059.1298828125,0],["1977-08-05",5061.33984375,5061.33984375,5061.33984375,5061.33984375,0],["1977-08-08",5061.33984375,5061.33984375,5061.33984375,5061.33984375,0],["1977-08-09",5076.08984375,5076.08984375,5076.08984375,5076.08984375,0],["1977-08-10",5066.64013671875,5066.64013671875,5066.64013671875,5066.64013671875,0],["1977-08-11",5092.7900390625,5092.7900390625,5092.7900390625,5092.7900390625,0],["1977-08-12",5133.990234375,5133.990234375,5133.990234375,5133.990234375,0],["1977-08-15",5133.990234375,5133.990234375,5133.990234375,5133.990234375,0],["1977-08-16",5202.009765625,5202.009765625,5202.009765625,5202.009765625,0],["1977-08-17",5231.580078125,5231.580078125,5231.580078125,5231.580078125,0],["1977-08-18",5216.02001953125,5216.02001953125,5216.02001953125,5216.02001953125,0],["1977-08-19",5220.259765625,5220.259765625,5220.259765625,5220.259765625,0],["1977-08-22",5220.259765625,5220.259765625,5220.259765625,5220.259765625,0],["1977-08-23",5165.0400390625,5165.0400390625,5165.0400390625,5165.0400390625,0],["1977-08-24",5183.60009765625,5183.60009765625,5183.60009765625,5183.60009765625,0],["1977-08-25",5150.240234375,5150.240234375,5150.240234375,5150.240234375,0],["1977-08-26",5180.35986328125,5180.35986328125,5180.35986328125,5180.35986328125,0],["1977-08-29",5180.35986328125,5180.35986328125,5180.35986328125,5180.35986328125,0],["1977-08-30",5234.18017578125,5234.18017578125,5234.18017578125,5234.18017578125,0],["1977-08-31",5242.93017578125,5242.93017578125,5242.93017578125,5242.93017578125,0],["1977-09-01",5148.68017578125,5148.68017578125,5148.68017578125,5148.68017578125,0],["1977-09-02",5238.60009765625,5238.60009765625,5238.60009765625,5238.60009765625,0],["1977-09-05",5238.60009765625,5238.60009765625,5238.60009765625,5238.60009765625,0],["1977-09-06",5287.64990234375,5287.64990234375,5287.64990234375,5287.64990234375,0],["1977-09-07",5270.77001953125,5270.77001953125,5270.77001953125,5270.77001953125,0],["1977-09-08",5280.31005859375,5280.31005859375,5280.31005859375,5280.31005859375,0],["1977-09-09",5251.330078125,5251.330078125,5251.330078125,5251.330078125,0],["1977-09-12",5251.330078125,5251.330078125,5251.330078125,5251.330078125,0],["1977-09-13",5203.16015625,5203.16015625,5203.16015625,5203.16015625,0],["1977-09-14",5201.93017578125,5201.93017578125,5201.93017578125,5201.93017578125,0],["1977-09-16",5206.169921875,5206.169921875,5206.169921875,5206.169921875,0],["1977-09-19",5206.169921875,5206.169921875,5206.169921875,5206.169921875,0],["1977-09-20",5177.7099609375,5177.7099609375,5177.7099609375,5177.7099609375,0],["1977-09-21",5196.08984375,5196.08984375,5196.08984375,5196.08984375,0],["1977-09-22",5188.490234375,5188.490234375,5188.490234375,5188.490234375,0],["1977-09-26",5157.2998046875,5157.2998046875,5157.2998046875,5157.2998046875,0],["1977-09-27",5159.77001953125,5159.77001953125,5159.77001953125,5159.77001953125,0],["1977-09-28",5185.0,5185.0,5185.0,5185.0,0],["1977-09-29",5222.4501953125,5222.4501953125,5222.4501953125,5222.4501953125,0],["1977-09-30",5264.740234375,5264.740234375,5264.740234375,5264.740234375,0],["1977-10-03",5264.740234375,5264.740234375,5264.740234375,5264.740234375,0],["1977-10-04",5262.259765625,5262.259765625,5262.259765625,5262.259765625,0],["1977-10-05",5223.08984375,5223.08984375,5223.08984375,5223.08984375,0],["1977-10-06",5246.490234375,5246.490234375,5246.490234375,5246.490234375,0],["1977-10-07",5237.43017578125,5237.43017578125,5237.43017578125,5237.43017578125,0],["1977-10-11",5237.43017578125,5237.43017578125,5237.43017578125,5237.43017578125,0],["1977-10-12",5138.06005859375,5138.06005859375,5138.06005859375,5138.06005859375,0],["1977-10-13",5188.39013671875,5188.39013671875,5188.39013671875,5188.39013671875,0],["1977-10-14",5152.85986328125,5152.85986328125,5152.85986328125,5152.85986328125,0],["1977-10-17",5152.85986328125,5152.85986328125,5152.85986328125,5152.85986328125,0],["1977-10-18",5108.27978515625,5108.27978515625,5108.27978515625,5108.27978515625,0],["1977-10-19",5110.7998046875,5110.7998046875,5110.7998046875,5110.7998046875,0],["1977-10-20",5142.580078125,5142.580078125,5142.580078125,5142.580078125,0],["1977-10-21",5150.0498046875,5150.0498046875,5150.0498046875,5150.0498046875,0],["1977-10-24",5150.0498046875,5150.0498046875,5150.0498046875,5150.0498046875,0],["1977-10-25",5134.14990234375,5134.14990234375,5134.14990234375,5134.14990234375,0],["1977-10-26",5127.56005859375,5127.56005859375,5127.56005859375,5127.56005859375,0],["1977-10-27",5121.5400390625,5121.5400390625,5121.5400390625,5121.5400390625,0],["1977-10-28",5120.52001953125,5120.52001953125,5120.52001953125,5120.52001953125,0],["1977-10-31",5120.52001953125,5120.52001953125,5120.52001953125,5120.52001953125,0],["1977-11-01",5155.330078125,5155.330078125,5155.330078125,5155.330078125,0],["1977-11-02",5021.080078125,5021.080078125,5021.080078125,5021.080078125,0],["1977-11-04",5024.81982421875,5024.81982421875,5024.81982421875,5024.81982421875,0],["1977-11-07",5024.81982421875,5024.81982421875,5024.81982421875,5024.81982421875,0],["1977-11-08",5024.27978515625,5024.27978515625,5024.27978515625,5024.27978515625,0],["1977-11-09",4976.43017578125,4976.43017578125,4976.43017578125,4976.43017578125,0],["1977-11-10",4974.64990234375,4974.64990234375,4974.64990234375,4974.64990234375,0],["1977-11-11",4941.2099609375,4941.2099609375,4941.2099609375,4941.2099609375,0],["1977-11-14",4941.2099609375,4941.2099609375,4941.2099609375,4941.2099609375,0],["1977-11-15",4996.35009765625,4996.35009765625,4996.35009765625,4996.35009765625,0],["1977-11-16",4951.7900390625,4951.7900390625,4951.7900390625,4951.7900390625,0],["1977-11-17",4903.5,4903.5,4903.5,4903.5,0],["1977-11-18",4836.52001953125,4836.52001953125,4836.52001953125,4836.52001953125,0],["1977-11-21",4836.52001953125,4836.52001953125,4836.52001953125,4836.52001953125,0],["1977-11-22",4829.22998046875,4829.22998046875,4829.22998046875,4829.22998046875,0],["1977-11-24",4723.740234375,4723.740234375,4723.740234375,4723.740234375,0],["1977-11-25",4597.259765625,4597.259765625,4597.259765625,4597.259765625,0],["1977-11-28",4597.259765625,4597.259765625,4597.259765625,4597.259765625,0],["1977-11-29",4822.5,4822.5,4822.5,4822.5,0],["1977-11-30",4849.56005859375,4849.56005859375,4849.56005859375,4849.56005859375,0],["1977-12-01",4898.009765625,4898.009765625,4898.009765625,4898.009765625,0],["1977-12-02",4913.1201171875,4913.1201171875,4913.1201171875,4913.1201171875,0],["1977-12-05",4913.1201171875,4913.1201171875,4913.1201171875,4913.1201171875,0],["1977-12-06",4904.39990234375,4904.39990234375,4904.39990234375,4904.39990234375,0],["1977-12-07",4886.68017578125,4886.68017578125,4886.68017578125,4886.68017578125,0],["1977-12-08",4815.919921875,4815.919921875,4815.919921875,4815.919921875,0],["1977-12-09",4843.330078125,4843.330078125,4843.330078125,4843.330078125,0],["1977-12-12",4843.330078125,4843.330078125,4843.330078125,4843.330078125,0],["1977-12-13",4808.97021484375,4808.97021484375,4808.97021484375,4808.97021484375,0],["1977-12-14",4778.52978515625,4778.52978515625,4778.52978515625,4778.52978515625,0],["1977-12-15",4808.97021484375,4808.97021484375,4808.97021484375,4808.97021484375,0],["1977-12-16",4797.0400390625,4797.0400390625,4797.0400390625,4797.0400390625,0],["1977-12-19",4797.0400390625,4797.0400390625,4797.0400390625,4797.0400390625,0],["1977-12-20",4910.5400390625,4910.5400390625,4910.5400390625,4910.5400390625,0],["1977-12-21",4901.18994140625,4901.18994140625,4901.18994140625,4901.18994140625,0],["1977-12-22",4896.56005859375,4896.56005859375,4896.56005859375,4896.56005859375,0],["1977-12-26",4878.93994140625,4878.93994140625,4878.93994140625,4878.93994140625,0],["1977-12-27",4884.759765625,4884.759765625,4884.759765625,4884.759765625,0],["1977-12-28",4863.009765625,4863.009765625,4863.009765625,4863.009765625,0],["1977-12-29",4863.009765625,4863.009765625,4863.009765625,4863.009765625,0],["1977-12-30",4863.009765625,4863.009765625,4863.009765625,4863.009765625,0],["1978-01-04",4867.91015625,4867.91015625,4867.91015625,4867.91015625,0],["1978-01-05",4941.18017578125,4941.18017578125,4941.18017578125,4941.18017578125,0],["1978-01-06",4974.64990234375,4974.64990234375,4974.64990234375,4974.64990234375,0],["1978-01-09",4994.72998046875,4994.72998046875,4994.72998046875,4994.72998046875,0],["1978-01-11",5007.22998046875,5007.22998046875,5007.22998046875,5007.22998046875,0],["1978-01-12",4995.97998046875,4995.97998046875,4995.97998046875,4995.97998046875,0],["1978-01-13",5030.97998046875,5030.97998046875,5030.97998046875,5030.97998046875,0],["1978-01-17",5038.919921875,5038.919921875,5038.919921875,5038.919921875,0],["1978-01-18",5063.10986328125,5063.10986328125,5063.10986328125,5063.10986328125,0],["1978-01-19",5066.14990234375,5066.14990234375,5066.14990234375,5066.14990234375,0],["1978-01-20",5064.10009765625,5064.10009765625,5064.10009765625,5064.10009765625,0],["1978-01-23",5046.240234375,5046.240234375,5046.240234375,5046.240234375,0],["1978-01-24",5025.89013671875,5025.89013671875,5025.89013671875,5025.89013671875,0],["1978-01-25",5007.22998046875,5007.22998046875,5007.22998046875,5007.22998046875,0],["1978-01-26",5021.509765625,5021.509765625,5021.509765625,5021.509765625,0],["1978-01-27",5028.41015625,5028.41015625,5028.41015625,5028.41015625,0],["1978-01-30",5077.5400390625,5077.5400390625,5077.5400390625,5077.5400390625,0],["1978-01-31",5111.669921875,5111.669921875,5111.669921875,5111.669921875,0],["1978-02-01",5138.47021484375,5138.47021484375,5138.47021484375,5138.47021484375,0],["1978-02-02",5135.33984375,5135.33984375,5135.33984375,5135.33984375,0],["1978-02-03",5129.0,5129.0,5129.0,5129.0,0],["1978-02-06",5133.02001953125,5133.02001953125,5133.02001953125,5133.02001953125,0],["1978-02-07",5131.31982421875,5131.31982421875,5131.31982421875,5131.31982421875,0],["1978-02-08",5144.6298828125,5144.6298828125,5144.6298828125,5144.6298828125,0],["1978-02-09",5148.1201171875,5148.1201171875,5148.1201171875,5148.1201171875,0],["1978-02-10",5144.5400390625,5144.5400390625,5144.5400390625,5144.5400390625,0],["1978-02-13",5158.2998046875,5158.2998046875,5158.2998046875,5158.2998046875,0],["1978-02-14",5136.22998046875,5136.22998046875,5136.22998046875,5136.22998046875,0],["1978-02-15",5124.6201171875,5124.6201171875,5124.6201171875,5124.6201171875,0],["1978-02-16",5131.9501953125,5131.9501953125,5131.9501953125,5131.9501953125,0],["1978-02-17",5086.2998046875,5086.2998046875,5086.2998046875,5086.2998046875,0],["1978-02-20",5086.2998046875,5086.2998046875,5086.2998046875,5086.2998046875,0],["1978-02-21",5061.81982421875,5061.81982421875,5061.81982421875,5061.81982421875,0],["1978-02-22",5085.39990234375,5085.39990234375,5085.39990234375,5085.39990234375,0],["1978-02-23",5104.25,5104.25,5104.25,5104.25,0],["1978-02-24",5121.7998046875,5121.7998046875,5121.7998046875,5121.7998046875,0],["1978-02-27",5222.1201171875,5222.1201171875,5222.1201171875,5222.1201171875,0],["1978-02-28",5222.66015625,5222.66015625,5222.66015625,5222.66015625,0],["1978-03-01",5210.580078125,5210.580078125,5210.580078125,5210.580078125,0],["1978-03-02",5213.89013671875,5213.89013671875,5213.89013671875,5213.89013671875,0],["1978-03-03",5237.9599609375,5237.9599609375,5237.9599609375,5237.9599609375,0],["1978-03-06",5197.8701171875,5197.8701171875,5197.8701171875,5197.8701171875,0],["1978-03-07",5209.240234375,5209.240234375,5209.240234375,5209.240234375,0],["1978-03-08",5190.6201171875,5190.6201171875,5190.6201171875,5190.6201171875,0],["1978-03-09",5177.47021484375,5177.47021484375,5177.47021484375,5177.47021484375,0],["1978-03-10",5211.740234375,5211.740234375,5211.740234375,5211.740234375,0],["1978-03-13",5275.5498046875,5275.5498046875,5275.5498046875,5275.5498046875,0],["1978-03-14",5269.2001953125,5269.2001953125,5269.2001953125,5269.2001953125,0],["1978-03-15",5278.9501953125,5278.9501953125,5278.9501953125,5278.9501953125,0],["1978-03-16",5297.66015625,5297.66015625,5297.66015625,5297.66015625,0],["1978-03-17",5290.669921875,5290.669921875,5290.669921875,5290.669921875,0],["1978-03-20",5269.72998046875,5269.72998046875,5269.72998046875,5269.72998046875,0],["1978-03-22",5273.669921875,5273.669921875,5273.669921875,5273.669921875,0],["1978-03-23",5266.77978515625,5266.77978515625,5266.77978515625,5266.77978515625,0],["1978-03-24",5262.47998046875,5262.47998046875,5262.47998046875,5262.47998046875,0],["1978-03-27",5317.080078125,5317.080078125,5317.080078125,5317.080078125,0],["1978-03-28",5360.33984375,5360.33984375,5360.33984375,5360.33984375,0],["1978-03-29",5400.77001953125,5400.77001953125,5400.77001953125,5400.77001953125,0],["1978-03-30",5411.27978515625,5411.27978515625,5411.27978515625,5411.27978515625,0],["1978-03-31",5447.759765625,5447.759765625,5447.759765625,5447.759765625,0],["1978-04-03",5430.330078125,5430.330078125,5430.330078125,5430.330078125,0],["1978-04-04",5479.740234375,5479.740234375,5479.740234375,5479.740234375,0],["1978-04-05",5527.89990234375,5527.89990234375,5527.89990234375,5527.89990234375,0],["1978-04-06",5498.25,5498.25,5498.25,5498.25,0],["1978-04-07",5485.22021484375,5485.22021484375,5485.22021484375,5485.22021484375,0],["1978-04-10",5464.830078125,5464.830078125,5464.830078125,5464.830078125,0],["1978-04-11",5449.81982421875,5449.81982421875,5449.81982421875,5449.81982421875,0],["1978-04-12",5464.64990234375,5464.64990234375,5464.64990234375,5464.64990234375,0],["1978-04-13",5466.18017578125,5466.18017578125,5466.18017578125,5466.18017578125,0],["1978-04-14",5503.5498046875,5503.5498046875,5503.5498046875,5503.5498046875,0],["1978-04-17",5544.60986328125,5544.60986328125,5544.60986328125,5544.60986328125,0],["1978-04-18",5534.72021484375,5534.72021484375,5534.72021484375,5534.72021484375,0],["1978-04-19",5555.83984375,5555.83984375,5555.83984375,5555.83984375,0],["1978-04-20",5548.56005859375,5548.56005859375,5548.56005859375,5548.56005859375,0],["1978-04-21",5502.2900390625,5502.2900390625,5502.2900390625,5502.2900390625,0],["1978-04-24",5514.77978515625,5514.77978515625,5514.77978515625,5514.77978515625,0],["1978-04-25",5521.7001953125,5521.7001953125,5521.7001953125,5521.7001953125,0],["1978-04-26",5540.56005859375,5540.56005859375,5540.56005859375,5540.56005859375,0],["1978-04-27",5516.33984375,5516.33984375,5516.33984375,5516.33984375,0],["1978-04-28",5534.18017578125,5534.18017578125,5534.18017578125,5534.18017578125,0],["1978-05-01",5532.93017578125,5532.93017578125,5532.93017578125,5532.93017578125,0],["1978-05-02",5541.10009765625,5541.10009765625,5541.10009765625,5541.10009765625,0],["1978-05-08",5526.64013671875,5526.64013671875,5526.64013671875,5526.64013671875,0],["1978-05-09",5490.25,5490.25,5490.25,5490.25,0],["1978-05-10",5486.1201171875,5486.1201171875,5486.1201171875,5486.1201171875,0],["1978-05-11",5489.259765625,5489.259765625,5489.259765625,5489.259765625,0],["1978-05-12",5497.97998046875,5497.97998046875,5497.97998046875,5497.97998046875,0],["1978-05-15",5499.509765625,5499.509765625,5499.509765625,5499.509765625,0],["1978-05-16",5418.830078125,5418.830078125,5418.830078125,5418.830078125,0],["1978-05-17",5440.1201171875,5440.1201171875,5440.1201171875,5440.1201171875,0],["1978-05-18",5406.8798828125,5406.8798828125,5406.8798828125,5406.8798828125,0],["1978-05-19",5404.18994140625,5404.18994140625,5404.18994140625,5404.18994140625,0],["1978-05-22",5408.22998046875,5408.22998046875,5408.22998046875,5408.22998046875,0],["1978-05-23",5417.47998046875,5417.47998046875,5417.47998046875,5417.47998046875,0],["1978-05-24",5455.31005859375,5455.31005859375,5455.31005859375,5455.31005859375,0],["1978-05-25",5455.93017578125,5455.93017578125,5455.93017578125,5455.93017578125,0],["1978-05-26",5439.39990234375,5439.39990234375,5439.39990234375,5439.39990234375,0],["1978-05-29",5439.93994140625,5439.93994140625,5439.93994140625,5439.93994140625,0],["1978-05-30",5438.509765625,5438.509765625,5438.509765625,5438.509765625,0],["1978-05-31",5469.77001953125,5469.77001953125,5469.77001953125,5469.77001953125,0],["1978-06-01",5476.240234375,5476.240234375,5476.240234375,5476.240234375,0],["1978-06-02",5480.5498046875,5480.5498046875,5480.5498046875,5480.5498046875,0],["1978-06-05",5495.27978515625,5495.27978515625,5495.27978515625,5495.27978515625,0],["1978-06-06",5489.7998046875,5489.7998046875,5489.7998046875,5489.7998046875,0],["1978-06-07",5490.43017578125,5490.43017578125,5490.43017578125,5490.43017578125,0],["1978-06-08",5504.72021484375,5504.72021484375,5504.72021484375,5504.72021484375,0],["1978-06-09",5500.669921875,5500.669921875,5500.669921875,5500.669921875,0],["1978-06-12",5511.990234375,5511.990234375,5511.990234375,5511.990234375,0],["1978-06-13",5493.669921875,5493.669921875,5493.669921875,5493.669921875,0],["1978-06-14",5502.10986328125,5502.10986328125,5502.10986328125,5502.10986328125,0],["1978-06-15",5495.91015625,5495.91015625,5495.91015625,5495.91015625,0],["1978-06-16",5491.509765625,5491.509765625,5491.509765625,5491.509765625,0],["1978-06-19",5477.31982421875,5477.31982421875,5477.31982421875,5477.31982421875,0],["1978-06-20",5474.7998046875,5474.7998046875,5474.7998046875,5474.7998046875,0],["1978-06-21",5478.83984375,5478.83984375,5478.83984375,5478.83984375,0],["1978-06-22",5483.8701171875,5483.8701171875,5483.8701171875,5483.8701171875,0],["1978-06-23",5481.35986328125,5481.35986328125,5481.35986328125,5481.35986328125,0],["1978-06-26",5481.27001953125,5481.27001953125,5481.27001953125,5481.27001953125,0],["1978-06-27",5472.10009765625,5472.10009765625,5472.10009765625,5472.10009765625,0],["1978-06-28",5501.0400390625,5501.0400390625,5501.0400390625,5501.0400390625,0],["1978-06-29",5533.31005859375,5533.31005859375,5533.31005859375,5533.31005859375,0],["1978-06-30",5543.14013671875,5543.14013671875,5543.14013671875,5543.14013671875,0],["1978-07-03",5562.97021484375,5562.97021484375,5562.97021484375,5562.97021484375,0],["1978-07-04",5562.009765625,5562.009765625,5562.009765625,5562.009765625,0],["1978-07-05",5576.33984375,5576.33984375,5576.33984375,5576.33984375,0],["1978-07-06",5588.1298828125,5588.1298828125,5588.1298828125,5588.1298828125,0],["1978-07-07",5616.89013671875,5616.89013671875,5616.89013671875,5616.89013671875,0],["1978-07-10",5631.39990234375,5631.39990234375,5631.39990234375,5631.39990234375,0],["1978-07-11",5628.31982421875,5628.31982421875,5628.31982421875,5628.31982421875,0],["1978-07-12",5627.259765625,5627.259765625,5627.259765625,5627.259765625,0],["1978-07-13",5624.18994140625,5624.18994140625,5624.18994140625,5624.18994140625,0],["1978-07-14",5629.2001953125,5629.2001953125,5629.2001953125,5629.2001953125,0],["1978-07-17",5636.85009765625,5636.85009765625,5636.85009765625,5636.85009765625,0],["1978-07-18",5636.14990234375,5636.14990234375,5636.14990234375,5636.14990234375,0],["1978-07-19",5640.6298828125,5640.6298828125,5640.6298828125,5640.6298828125,0],["1978-07-21",5614.25,5614.25,5614.25,5614.25,0],["1978-07-24",5578.009765625,5578.009765625,5578.009765625,5578.009765625,0],["1978-07-25",5562.4501953125,5562.4501953125,5562.4501953125,5562.4501953125,0],["1978-07-26",5575.2900390625,5575.2900390625,5575.2900390625,5575.2900390625,0],["1978-07-27",5575.10986328125,5575.10986328125,5575.10986328125,5575.10986328125,0],["1978-07-28",5578.02001953125,5578.02001953125,5578.02001953125,5578.02001953125,0],["1978-07-31",5601.33984375,5601.33984375,5601.33984375,5601.33984375,0],["1978-08-01",5585.41015625,5585.41015625,5585.41015625,5585.41015625,0],["1978-08-02",5550.81982421875,5550.81982421875,5550.81982421875,5550.81982421875,0],["1978-08-03",5556.72021484375,5556.72021484375,5556.72021484375,5556.72021484375,0],["1978-08-04",5576.60986328125,5576.60986328125,5576.60986328125,5576.60986328125,0],["1978-08-07",5557.9501953125,5557.9501953125,5557.9501953125,5557.9501953125,0],["1978-08-08",5492.2099609375,5492.2099609375,5492.2099609375,5492.2099609375,0],["1978-08-09",5480.77001953125,5480.77001953125,5480.77001953125,5480.77001953125,0],["1978-08-10",5496.7900390625,5496.7900390625,5496.7900390625,5496.7900390625,0],["1978-08-11",5502.60009765625,5502.60009765625,5502.60009765625,5502.60009765625,0],["1978-08-14",5508.14013671875,5508.14013671875,5508.14013671875,5508.14013671875,0],["1978-08-15",5493.97021484375,5493.97021484375,5493.97021484375,5493.97021484375,0],["1978-08-16",5497.93017578125,5497.93017578125,5497.93017578125,5497.93017578125,0],["1978-08-17",5489.66015625,5489.66015625,5489.66015625,5489.66015625,0],["1978-08-18",5495.56005859375,5495.56005859375,5495.56005859375,5495.56005859375,0],["1978-08-21",5513.330078125,5513.330078125,5513.330078125,5513.330078125,0],["1978-08-22",5518.8798828125,5518.8798828125,5518.8798828125,5518.8798828125,0],["1978-08-23",5520.72998046875,5520.72998046875,5520.72998046875,5520.72998046875,0],["1978-08-24",5503.740234375,5503.740234375,5503.740234375,5503.740234375,0],["1978-08-25",5510.43017578125,5510.43017578125,5510.43017578125,5510.43017578125,0],["1978-08-28",5506.1201171875,5506.1201171875,5506.1201171875,5506.1201171875,0],["1978-08-29",5527.77001953125,5527.77001953125,5527.77001953125,5527.77001953125,0],["1978-08-30",5557.419921875,5557.419921875,5557.419921875,5557.419921875,0],["1978-08-31",5585.41015625,5585.41015625,5585.41015625,5585.41015625,0],["1978-09-01",5599.580078125,5599.580078125,5599.580078125,5599.580078125,0],["1978-09-04",5637.68017578125,5637.68017578125,5637.68017578125,5637.68017578125,0],["1978-09-05",5641.3798828125,5641.3798828125,5641.3798828125,5641.3798828125,0],["1978-09-06",5637.240234375,5637.240234375,5637.240234375,5637.240234375,0],["1978-09-07",5651.240234375,5651.240234375,5651.240234375,5651.240234375,0],["1978-09-08",5610.31005859375,5610.31005859375,5610.31005859375,5610.31005859375,0],["1978-09-11",5640.240234375,5640.240234375,5640.240234375,5640.240234375,0],["1978-09-12",5662.06005859375,5662.06005859375,5662.06005859375,5662.06005859375,0],["1978-09-13",5661.89013671875,5661.89013671875,5661.89013671875,5661.89013671875,0],["1978-09-14",5660.2998046875,5660.2998046875,5660.2998046875,5660.2998046875,0],["1978-09-18",5672.35986328125,5672.35986328125,5672.35986328125,5672.35986328125,0],["1978-09-19",5652.91015625,5652.91015625,5652.91015625,5652.91015625,0],["1978-09-20",5622.10986328125,5622.10986328125,5622.10986328125,5622.10986328125,0],["1978-09-21",5623.509765625,5623.509765625,5623.509765625,5623.509765625,0],["1978-09-22",5637.16015625,5637.16015625,5637.16015625,5637.16015625,0],["1978-09-25",5662.06005859375,5662.06005859375,5662.06005859375,5662.06005859375,0],["1978-09-26",5693.919921875,5693.919921875,5693.919921875,5693.919921875,0],["1978-09-27",5738.27001953125,5738.27001953125,5738.27001953125,5738.27001953125,0],["1978-09-28",5754.2099609375,5754.2099609375,5754.2099609375,5754.2099609375,0],["1978-09-29",5772.35986328125,5772.35986328125,5772.35986328125,5772.35986328125,0],["1978-10-02",5780.85986328125,5780.85986328125,5780.85986328125,5780.85986328125,0],["1978-10-03",5779.52978515625,5779.52978515625,5779.52978515625,5779.52978515625,0],["1978-10-04",5787.85009765625,5787.85009765625,5787.85009765625,5787.85009765625,0],["1978-10-05",5790.77001953125,5790.77001953125,5790.77001953125,5790.77001953125,0],["1978-10-06",5792.5400390625,5792.5400390625,5792.5400390625,5792.5400390625,0],["1978-10-09",5758.89990234375,5758.89990234375,5758.89990234375,5758.89990234375,0],["1978-10-11",5757.56982421875,5757.56982421875,5757.56982421875,5757.56982421875,0],["1978-10-12",5731.89013671875,5731.89013671875,5731.89013671875,5731.89013671875,0],["1978-10-13",5727.91015625,5727.91015625,5727.91015625,5727.91015625,0],["1978-10-16",5797.06005859375,5797.06005859375,5797.06005859375,5797.06005859375,0],["1978-10-17",5837.6298828125,5837.6298828125,5837.6298828125,5837.6298828125,0],["1978-10-18",5857.91015625,5857.91015625,5857.91015625,5857.91015625,0],["1978-10-19",5872.52978515625,5872.52978515625,5872.52978515625,5872.52978515625,0],["1978-10-20",5873.419921875,5873.419921875,5873.419921875,5873.419921875,0],["1978-10-23",5860.22021484375,5860.22021484375,5860.22021484375,5860.22021484375,0],["1978-10-24",5811.31982421875,5811.31982421875,5811.31982421875,5811.31982421875,0],["1978-10-25",5834.85986328125,5834.85986328125,5834.85986328125,5834.85986328125,0],["1978-10-26",5836.97998046875,5836.97998046875,5836.97998046875,5836.97998046875,0],["1978-10-27",5887.31982421875,5887.31982421875,5887.31982421875,5887.31982421875,0],["1978-10-30",5926.81982421875,5926.81982421875,5926.81982421875,5926.81982421875,0],["1978-10-31",5902.93017578125,5902.93017578125,5902.93017578125,5902.93017578125,0],["1978-11-01",5872.419921875,5872.419921875,5872.419921875,5872.419921875,0],["1978-11-02",5895.8701171875,5895.8701171875,5895.8701171875,5895.8701171875,0],["1978-11-06",5936.169921875,5936.169921875,5936.169921875,5936.169921875,0],["1978-11-07",5943.93017578125,5943.93017578125,5943.93017578125,5943.93017578125,0],["1978-11-08",5957.93994140625,5957.93994140625,5957.93994140625,5957.93994140625,0],["1978-11-09",5948.25,5948.25,5948.25,5948.25,0],["1978-11-10",5968.259765625,5968.259765625,5968.259765625,5968.259765625,0],["1978-11-13",5973.3701171875,5973.3701171875,5973.3701171875,5973.3701171875,0],["1978-11-14",5942.8701171875,5942.8701171875,5942.8701171875,5942.8701171875,0],["1978-11-15",5900.18017578125,5900.18017578125,5900.18017578125,5900.18017578125,0],["1978-11-16",5919.68017578125,5919.68017578125,5919.68017578125,5919.68017578125,0],["1978-11-17",5933.89013671875,5933.89013671875,5933.89013671875,5933.89013671875,0],["1978-11-20",5945.97998046875,5945.97998046875,5945.97998046875,5945.97998046875,0],["1978-11-21",5955.33984375,5955.33984375,5955.33984375,5955.33984375,0],["1978-11-22",5978.81982421875,5978.81982421875,5978.81982421875,5978.81982421875,0],["1978-11-24",5985.43994140625,5985.43994140625,5985.43994140625,5985.43994140625,0],["1978-11-27",5979.43994140625,5979.43994140625,5979.43994140625,5979.43994140625,0],["1978-11-28",5945.27978515625,5945.27978515625,5945.27978515625,5945.27978515625,0],["1978-11-29",5946.77978515625,5946.77978515625,5946.77978515625,5946.77978515625,0],["1978-11-30",5967.43017578125,5967.43017578125,5967.43017578125,5967.43017578125,0],["1978-12-01",6002.740234375,6002.740234375,6002.740234375,6002.740234375,0],["1978-12-04",6056.580078125,6056.580078125,6056.580078125,6056.580078125,0],["1978-12-05",6052.68994140625,6052.68994140625,6052.68994140625,6052.68994140625,0],["1978-12-06",6050.93017578125,6050.93017578125,6050.93017578125,6050.93017578125,0],["1978-12-07",6060.3701171875,6060.3701171875,6060.3701171875,6060.3701171875,0],["1978-12-08",6074.93017578125,6074.93017578125,6074.93017578125,6074.93017578125,0],["1978-12-11",6097.0,6097.0,6097.0,6097.0,0],["1978-12-12",6079.259765625,6079.259765625,6079.259765625,6079.259765625,0],["1978-12-13",6097.259765625,6097.259765625,6097.259765625,6097.259765625,0],["1978-12-14",6083.93994140625,6083.93994140625,6083.93994140625,6083.93994140625,0],["1978-12-15",6030.35986328125,6030.35986328125,6030.35986328125,6030.35986328125,0],["1978-12-18",5978.4599609375,5978.4599609375,5978.4599609375,5978.4599609375,0],["1978-12-19",5983.31982421875,5983.31982421875,5983.31982421875,5983.31982421875,0],["1978-12-20",5974.669921875,5974.669921875,5974.669921875,5974.669921875,0],["1978-12-21",5873.169921875,5873.169921875,5873.169921875,5873.169921875,0],["1978-12-22",5884.2900390625,5884.2900390625,5884.2900390625,5884.2900390625,0],["1978-12-25",5888.35009765625,5888.35009765625,5888.35009765625,5888.35009765625,0],["1978-12-26",5925.60009765625,5925.60009765625,5925.60009765625,5925.60009765625,0],["1978-12-27",5979.080078125,5979.080078125,5979.080078125,5979.080078125,0],["1978-12-28",6001.85009765625,6001.85009765625,6001.85009765625,6001.85009765625,0],["1978-12-29",6001.85009765625,6001.85009765625,6001.85009765625,6001.85009765625,0],["1979-01-04",6041.56982421875,6041.56982421875,6041.56982421875,6041.56982421875,0],["1979-01-05",6072.2900390625,6072.2900390625,6072.2900390625,6072.2900390625,0],["1979-01-08",6076.8798828125,6076.8798828125,6076.8798828125,6076.8798828125,0],["1979-01-09",6081.08984375,6081.08984375,6081.08984375,6081.08984375,0],["1979-01-10",6100.35009765625,6100.35009765625,6100.35009765625,6100.35009765625,0],["1979-01-11",6116.3701171875,6116.3701171875,6116.3701171875,6116.3701171875,0],["1979-01-12",6113.490234375,6113.490234375,6113.490234375,6113.490234375,0],["1979-01-16",6118.0400390625,6118.0400390625,6118.0400390625,6118.0400390625,0],["1979-01-17",6111.81982421875,6111.81982421875,6111.81982421875,6111.81982421875,0],["1979-01-18",6106.56982421875,6106.56982421875,6106.56982421875,6106.56982421875,0],["1979-01-19",6106.1298828125,6106.1298828125,6106.1298828125,6106.1298828125,0],["1979-01-22",6107.6201171875,6107.6201171875,6107.6201171875,6107.6201171875,0],["1979-01-23",6126.009765625,6126.009765625,6126.009765625,6126.009765625,0],["1979-01-24",6150.9599609375,6150.9599609375,6150.9599609375,6150.9599609375,0],["1979-01-25",6157.7099609375,6157.7099609375,6157.7099609375,6157.7099609375,0],["1979-01-26",6160.7099609375,6160.7099609375,6160.7099609375,6160.7099609375,0],["1979-01-29",6192.2900390625,6192.2900390625,6192.2900390625,6192.2900390625,0],["1979-01-30",6186.080078125,6186.080078125,6186.080078125,6186.080078125,0],["1979-01-31",6212.77978515625,6212.77978515625,6212.77978515625,6212.77978515625,0],["1979-02-01",6200.0,6200.0,6200.0,6200.0,0],["1979-02-02",6187.2998046875,6187.2998046875,6187.2998046875,6187.2998046875,0],["1979-02-05",6148.85986328125,6148.85986328125,6148.85986328125,6148.85986328125,0],["1979-02-06",6095.18017578125,6095.18017578125,6095.18017578125,6095.18017578125,0],["1979-02-07",6106.0400390625,6106.0400390625,6106.0400390625,6106.0400390625,0],["1979-02-08",6100.7001953125,6100.7001953125,6100.7001953125,6100.7001953125,0],["1979-02-09",6036.60009765625,6036.60009765625,6036.60009765625,6036.60009765625,0],["1979-02-13",6023.64013671875,6023.64013671875,6023.64013671875,6023.64013671875,0],["1979-02-14",6061.02978515625,6061.02978515625,6061.02978515625,6061.02978515625,0],["1979-02-15",6101.93017578125,6101.93017578125,6101.93017578125,6101.93017578125,0],["1979-02-16",6128.89990234375,6128.89990234375,6128.89990234375,6128.89990234375,0],["1979-02-19",6124.9599609375,6124.9599609375,6124.9599609375,6124.9599609375,0],["1979-02-20",6116.10986328125,6116.10986328125,6116.10986328125,6116.10986328125,0],["1979-02-21",6097.3701171875,6097.3701171875,6097.3701171875,6097.3701171875,0],["1979-02-22",6105.830078125,6105.830078125,6105.830078125,6105.830078125,0],["1979-02-23",6080.93994140625,6080.93994140625,6080.93994140625,6080.93994140625,0],["1979-02-26",6089.1201171875,6089.1201171875,6089.1201171875,6089.1201171875,0],["1979-02-27",6065.2900390625,6065.2900390625,6065.2900390625,6065.2900390625,0],["1979-02-28",6072.8798828125,6072.8798828125,6072.8798828125,6072.8798828125,0],["1979-03-01",5975.56005859375,5975.56005859375,5975.56005859375,5975.56005859375,0],["1979-03-02",5972.93994140625,5972.93994140625,5972.93994140625,5972.93994140625,0],["1979-03-05",6014.22998046875,6014.22998046875,6014.22998046875,6014.22998046875,0],["1979-03-06",5992.83984375,5992.83984375,5992.83984375,5992.83984375,0],["1979-03-07",6017.27978515625,6017.27978515625,6017.27978515625,6017.27978515625,0],["1979-03-08",6026.009765625,6026.009765625,6026.009765625,6026.009765625,0],["1979-03-09",6042.93994140625,6042.93994140625,6042.93994140625,6042.93994140625,0],["1979-03-12",6062.580078125,6062.580078125,6062.580078125,6062.580078125,0],["1979-03-13",6058.2998046875,6058.2998046875,6058.2998046875,6058.2998046875,0],["1979-03-14",6048.009765625,6048.009765625,6048.009765625,6048.009765625,0],["1979-03-15",6024.52978515625,6024.52978515625,6024.52978515625,6024.52978515625,0],["1979-03-16",6025.75,6025.75,6025.75,6025.75,0],["1979-03-19",6029.85009765625,6029.85009765625,6029.85009765625,6029.85009765625,0],["1979-03-20",6053.77001953125,6053.77001953125,6053.77001953125,6053.77001953125,0],["1979-03-22",6074.7099609375,6074.7099609375,6074.7099609375,6074.7099609375,0],["1979-03-23",6079.85986328125,6079.85986328125,6079.85986328125,6079.85986328125,0],["1979-03-26",6101.60009765625,6101.60009765625,6101.60009765625,6101.60009765625,0],["1979-03-27",6109.02001953125,6109.02001953125,6109.02001953125,6109.02001953125,0],["1979-03-28",6108.2998046875,6108.2998046875,6108.2998046875,6108.2998046875,0],["1979-03-29",6136.02001953125,6136.02001953125,6136.02001953125,6136.02001953125,0],["1979-03-30",6133.97021484375,6133.97021484375,6133.97021484375,6133.97021484375,0],["1979-04-02",6088.990234375,6088.990234375,6088.990234375,6088.990234375,0],["1979-04-03",6035.06982421875,6035.06982421875,6035.06982421875,6035.06982421875,0],["1979-04-04",6039.18017578125,6039.18017578125,6039.18017578125,6039.18017578125,0],["1979-04-05",6049.0,6049.0,6049.0,6049.0,0],["1979-04-06",6049.990234375,6049.990234375,6049.990234375,6049.990234375,0],["1979-04-09",6010.97998046875,6010.97998046875,6010.97998046875,6010.97998046875,0],["1979-04-10",5925.8701171875,5925.8701171875,5925.8701171875,5925.8701171875,0],["1979-04-11",6043.02978515625,6043.02978515625,6043.02978515625,6043.02978515625,0],["1979-04-12",6071.009765625,6071.009765625,6071.009765625,6071.009765625,0],["1979-04-13",6115.669921875,6115.669921875,6115.669921875,6115.669921875,0],["1979-04-16",6110.02001953125,6110.02001953125,6110.02001953125,6110.02001953125,0],["1979-04-17",6078.6201171875,6078.6201171875,6078.6201171875,6078.6201171875,0],["1979-04-18",6058.6298828125,6058.6298828125,6058.6298828125,6058.6298828125,0],["1979-04-19",6064.8701171875,6064.8701171875,6064.8701171875,6064.8701171875,0],["1979-04-20",6102.97021484375,6102.97021484375,6102.97021484375,6102.97021484375,0],["1979-04-23",6120.52001953125,6120.52001953125,6120.52001953125,6120.52001953125,0],["1979-04-24",6139.169921875,6139.169921875,6139.169921875,6139.169921875,0],["1979-04-25",6178.77978515625,6178.77978515625,6178.77978515625,6178.77978515625,0],["1979-04-26",6193.9599609375,6193.9599609375,6193.9599609375,6193.9599609375,0],["1979-04-27",6223.14013671875,6223.14013671875,6223.14013671875,6223.14013671875,0],["1979-05-01",6236.919921875,6236.919921875,6236.919921875,6236.919921875,0],["1979-05-02",6277.60009765625,6277.60009765625,6277.60009765625,6277.60009765625,0],["1979-05-04",6286.10009765625,6286.10009765625,6286.10009765625,6286.10009765625,0],["1979-05-07",6253.56005859375,6253.56005859375,6253.56005859375,6253.56005859375,0],["1979-05-08",6236.81982421875,6236.81982421875,6236.81982421875,6236.81982421875,0],["1979-05-09",6248.8798828125,6248.8798828125,6248.8798828125,6248.8798828125,0],["1979-05-10",6264.0400390625,6264.0400390625,6264.0400390625,6264.0400390625,0],["1979-05-11",6274.1201171875,6274.1201171875,6274.1201171875,6274.1201171875,0],["1979-05-14",6296.919921875,6296.919921875,6296.919921875,6296.919921875,0],["1979-05-15",6308.8798828125,6308.8798828125,6308.8798828125,6308.8798828125,0],["1979-05-16",6341.259765625,6341.259765625,6341.259765625,6341.259765625,0],["1979-05-17",6287.0,6287.0,6287.0,6287.0,0],["1979-05-18",6315.47998046875,6315.47998046875,6315.47998046875,6315.47998046875,0],["1979-05-21",6306.72021484375,6306.72021484375,6306.72021484375,6306.72021484375,0],["1979-05-22",6263.580078125,6263.580078125,6263.580078125,6263.580078125,0],["1979-05-23",6233.52978515625,6233.52978515625,6233.52978515625,6233.52978515625,0],["1979-05-24",6300.4501953125,6300.4501953125,6300.4501953125,6300.4501953125,0],["1979-05-25",6313.81982421875,6313.81982421875,6313.81982421875,6313.81982421875,0],["1979-05-28",6332.8798828125,6332.8798828125,6332.8798828125,6332.8798828125,0],["1979-05-29",6293.0400390625,6293.0400390625,6293.0400390625,6293.0400390625,0],["1979-05-30",6307.4501953125,6307.4501953125,6307.4501953125,6307.4501953125,0],["1979-05-31",6252.58984375,6252.58984375,6252.58984375,6252.58984375,0],["1979-06-01",6176.93017578125,6176.93017578125,6176.93017578125,6176.93017578125,0],["1979-06-04",6198.7099609375,6198.7099609375,6198.7099609375,6198.7099609375,0],["1979-06-05",6123.9599609375,6123.9599609375,6123.9599609375,6123.9599609375,0],["1979-06-06",6175.64990234375,6175.64990234375,6175.64990234375,6175.64990234375,0],["1979-06-07",6186.259765625,6186.259765625,6186.259765625,6186.259765625,0],["1979-06-08",6176.56005859375,6176.56005859375,6176.56005859375,6176.56005859375,0],["1979-06-11",6065.18994140625,6065.18994140625,6065.18994140625,6065.18994140625,0],["1979-06-12",6097.16015625,6097.16015625,6097.16015625,6097.16015625,0],["1979-06-13",6120.31005859375,6120.31005859375,6120.31005859375,6120.31005859375,0],["1979-06-14",6100.5400390625,6100.5400390625,6100.5400390625,6100.5400390625,0],["1979-06-15",6143.93994140625,6143.93994140625,6143.93994140625,6143.93994140625,0],["1979-06-18",6188.2099609375,6188.2099609375,6188.2099609375,6188.2099609375,0],["1979-06-19",6186.4501953125,6186.4501953125,6186.4501953125,6186.4501953125,0],["1979-06-20",6200.75,6200.75,6200.75,6200.75,0],["1979-06-21",6248.47021484375,6248.47021484375,6248.47021484375,6248.47021484375,0],["1979-06-22",6247.5400390625,6247.5400390625,6247.5400390625,6247.5400390625,0],["1979-06-25",6239.83984375,6239.83984375,6239.83984375,6239.83984375,0],["1979-06-26",6240.58984375,6240.58984375,6240.58984375,6240.58984375,0],["1979-06-27",6258.0400390625,6258.0400390625,6258.0400390625,6258.0400390625,0],["1979-06-28",6250.0400390625,6250.0400390625,6250.0400390625,6250.0400390625,0],["1979-06-29",6247.259765625,6247.259765625,6247.259765625,6247.259765625,0],["1979-07-02",6283.14013671875,6283.14013671875,6283.14013671875,6283.14013671875,0],["1979-07-03",6303.080078125,6303.080078125,6303.080078125,6303.080078125,0],["1979-07-04",6310.02978515625,6310.02978515625,6310.02978515625,6310.02978515625,0],["1979-07-05",6292.419921875,6292.419921875,6292.419921875,6292.419921875,0],["1979-07-06",6280.10986328125,6280.10986328125,6280.10986328125,6280.10986328125,0],["1979-07-09",6258.7099609375,6258.7099609375,6258.7099609375,6258.7099609375,0],["1979-07-10",6177.2099609375,6177.2099609375,6177.2099609375,6177.2099609375,0],["1979-07-11",6207.56982421875,6207.56982421875,6207.56982421875,6207.56982421875,0],["1979-07-12",6154.81005859375,6154.81005859375,6154.81005859375,6154.81005859375,0],["1979-07-13",6109.2998046875,6109.2998046875,6109.2998046875,6109.2998046875,0],["1979-07-16",6188.72998046875,6188.72998046875,6188.72998046875,6188.72998046875,0],["1979-07-17",6181.66015625,6181.66015625,6181.66015625,6181.66015625,0],["1979-07-18",6181.2998046875,6181.2998046875,6181.2998046875,6181.2998046875,0],["1979-07-19",6180.2998046875,6180.2998046875,6180.2998046875,6180.2998046875,0],["1979-07-20",6179.89990234375,6179.89990234375,6179.89990234375,6179.89990234375,0],["1979-07-23",6180.41015625,6180.41015625,6180.41015625,6180.41015625,0],["1979-07-24",6210.91015625,6210.91015625,6210.91015625,6210.91015625,0],["1979-07-25",6250.31005859375,6250.31005859375,6250.31005859375,6250.31005859375,0],["1979-07-26",6243.93994140625,6243.93994140625,6243.93994140625,6243.93994140625,0],["1979-07-27",6264.66015625,6264.66015625,6264.66015625,6264.66015625,0],["1979-07-30",6275.31005859375,6275.31005859375,6275.31005859375,6275.31005859375,0],["1979-07-31",6313.77001953125,6313.77001953125,6313.77001953125,6313.77001953125,0],["1979-08-01",6322.68017578125,6322.68017578125,6322.68017578125,6322.68017578125,0],["1979-08-02",6329.58984375,6329.58984375,6329.58984375,6329.58984375,0],["1979-08-03",6355.72021484375,6355.72021484375,6355.72021484375,6355.72021484375,0],["1979-08-06",6392.18017578125,6392.18017578125,6392.18017578125,6392.18017578125,0],["1979-08-07",6364.72998046875,6364.72998046875,6364.72998046875,6364.72998046875,0],["1979-08-08",6402.669921875,6402.669921875,6402.669921875,6402.669921875,0],["1979-08-09",6392.16015625,6392.16015625,6392.16015625,6392.16015625,0],["1979-08-10",6394.990234375,6394.990234375,6394.990234375,6394.990234375,0],["1979-08-13",6394.6298828125,6394.6298828125,6394.6298828125,6394.6298828125,0],["1979-08-14",6395.22021484375,6395.22021484375,6395.22021484375,6395.22021484375,0],["1979-08-15",6424.14990234375,6424.14990234375,6424.14990234375,6424.14990234375,0],["1979-08-16",6443.56005859375,6443.56005859375,6443.56005859375,6443.56005859375,0],["1979-08-17",6452.56005859375,6452.56005859375,6452.56005859375,6452.56005859375,0],["1979-08-20",6448.72021484375,6448.72021484375,6448.72021484375,6448.72021484375,0],["1979-08-21",6403.2900390625,6403.2900390625,6403.2900390625,6403.2900390625,0],["1979-08-22",6415.7998046875,6415.7998046875,6415.7998046875,6415.7998046875,0],["1979-08-23",6396.83984375,6396.83984375,6396.83984375,6396.83984375,0],["1979-08-24",6384.490234375,6384.490234375,6384.490234375,6384.490234375,0],["1979-08-27",6408.10986328125,6408.10986328125,6408.10986328125,6408.10986328125,0],["1979-08-28",6435.6298828125,6435.6298828125,6435.6298828125,6435.6298828125,0],["1979-08-29",6445.419921875,6445.419921875,6445.419921875,6445.419921875,0],["1979-08-30",6437.25,6437.25,6437.25,6437.25,0],["1979-08-31",6436.1298828125,6436.1298828125,6436.1298828125,6436.1298828125,0],["1979-09-03",6405.7900390625,6405.7900390625,6405.7900390625,6405.7900390625,0],["1979-09-04",6401.68017578125,6401.68017578125,6401.68017578125,6401.68017578125,0],["1979-09-05",6411.64013671875,6411.64013671875,6411.64013671875,6411.64013671875,0],["1979-09-06",6425.5,6425.5,6425.5,6425.5,0],["1979-09-07",6410.9599609375,6410.9599609375,6410.9599609375,6410.9599609375,0],["1979-09-10",6410.41015625,6410.41015625,6410.41015625,6410.41015625,0],["1979-09-11",6426.60986328125,6426.60986328125,6426.60986328125,6426.60986328125,0],["1979-09-12",6451.72021484375,6451.72021484375,6451.72021484375,6451.72021484375,0],["1979-09-13",6447.8701171875,6447.8701171875,6447.8701171875,6447.8701171875,0],["1979-09-14",6455.0,6455.0,6455.0,6455.0,0],["1979-09-17",6438.1201171875,6438.1201171875,6438.1201171875,6438.1201171875,0],["1979-09-18",6459.830078125,6459.830078125,6459.830078125,6459.830078125,0],["1979-09-19",6482.56005859375,6482.56005859375,6482.56005859375,6482.56005859375,0],["1979-09-20",6465.66015625,6465.66015625,6465.66015625,6465.66015625,0],["1979-09-21",6490.33984375,6490.33984375,6490.33984375,6490.33984375,0],["1979-09-25",6491.0,6491.0,6491.0,6491.0,0],["1979-09-26",6477.85986328125,6477.85986328125,6477.85986328125,6477.85986328125,0],["1979-09-27",6539.7099609375,6539.7099609375,6539.7099609375,6539.7099609375,0],["1979-09-28",6568.60986328125,6568.60986328125,6568.60986328125,6568.60986328125,0],["1979-10-01",6577.89013671875,6577.89013671875,6577.89013671875,6577.89013671875,0],["1979-10-02",6545.1201171875,6545.1201171875,6545.1201171875,6545.1201171875,0],["1979-10-03",6542.7001953125,6542.7001953125,6542.7001953125,6542.7001953125,0],["1979-10-04",6532.93994140625,6532.93994140625,6532.93994140625,6532.93994140625,0],["1979-10-05",6568.830078125,6568.830078125,6568.830078125,6568.830078125,0],["1979-10-08",6495.7001953125,6495.7001953125,6495.7001953125,6495.7001953125,0],["1979-10-09",6512.83984375,6512.83984375,6512.83984375,6512.83984375,0],["1979-10-11",6395.9501953125,6395.9501953125,6395.9501953125,6395.9501953125,0],["1979-10-12",6439.75,6439.75,6439.75,6439.75,0],["1979-10-15",6526.830078125,6526.830078125,6526.830078125,6526.830078125,0],["1979-10-16",6516.6201171875,6516.6201171875,6516.6201171875,6516.6201171875,0],["1979-10-17",6496.08984375,6496.08984375,6496.08984375,6496.08984375,0],["1979-10-18",6427.56982421875,6427.56982421875,6427.56982421875,6427.56982421875,0],["1979-10-19",6416.83984375,6416.83984375,6416.83984375,6416.83984375,0],["1979-10-22",6341.72998046875,6341.72998046875,6341.72998046875,6341.72998046875,0],["1979-10-23",6371.1298828125,6371.1298828125,6371.1298828125,6371.1298828125,0],["1979-10-24",6225.7099609375,6225.7099609375,6225.7099609375,6225.7099609375,0],["1979-10-25",6235.31982421875,6235.31982421875,6235.31982421875,6235.31982421875,0],["1979-10-26",6207.89013671875,6207.89013671875,6207.89013671875,6207.89013671875,0],["1979-10-29",6319.35009765625,6319.35009765625,6319.35009765625,6319.35009765625,0],["1979-10-30",6405.580078125,6405.580078125,6405.580078125,6405.580078125,0],["1979-10-31",6444.1298828125,6444.1298828125,6444.1298828125,6444.1298828125,0],["1979-11-01",6444.1298828125,6444.1298828125,6444.1298828125,6444.1298828125,0],["1979-11-02",6424.97021484375,6424.97021484375,6424.97021484375,6424.97021484375,0],["1979-11-05",6423.2001953125,6423.2001953125,6423.2001953125,6423.2001953125,0],["1979-11-06",6451.830078125,6451.830078125,6451.830078125,6451.830078125,0],["1979-11-07",6368.10986328125,6368.10986328125,6368.10986328125,6368.10986328125,0],["1979-11-08",6390.6201171875,6390.6201171875,6390.6201171875,6390.6201171875,0],["1979-11-09",6403.47021484375,6403.47021484375,6403.47021484375,6403.47021484375,0],["1979-11-12",6414.81982421875,6414.81982421875,6414.81982421875,6414.81982421875,0],["1979-11-13",6401.75,6401.75,6401.75,6401.75,0],["1979-11-14",6414.10986328125,6414.10986328125,6414.10986328125,6414.10986328125,0],["1979-11-15",6372.56982421875,6372.56982421875,6372.56982421875,6372.56982421875,0],["1979-11-16",6387.10986328125,6387.10986328125,6387.10986328125,6387.10986328125,0],["1979-11-19",6374.97021484375,6374.97021484375,6374.97021484375,6374.97021484375,0],["1979-11-20",6363.7099609375,6363.7099609375,6363.7099609375,6363.7099609375,0],["1979-11-21",6303.60009765625,6303.60009765625,6303.60009765625,6303.60009765625,0],["1979-11-22",6328.56005859375,6328.56005859375,6328.56005859375,6328.56005859375,0],["1979-11-26",6387.5,6387.5,6387.5,6387.5,0],["1979-11-27",6407.7998046875,6407.7998046875,6407.7998046875,6407.7998046875,0],["1979-11-28",6420.25,6420.25,6420.25,6420.25,0],["1979-11-29",6440.83984375,6440.83984375,6440.83984375,6440.83984375,0],["1979-11-30",6450.18994140625,6450.18994140625,6450.18994140625,6450.18994140625,0],["1979-12-03",6475.5498046875,6475.5498046875,6475.5498046875,6475.5498046875,0],["1979-12-04",6487.64990234375,6487.64990234375,6487.64990234375,6487.64990234375,0],["1979-12-05",6507.64990234375,6507.64990234375,6507.64990234375,6507.64990234375,0],["1979-12-06",6502.9599609375,6502.9599609375,6502.9599609375,6502.9599609375,0],["1979-12-07",6461.33984375,6461.33984375,6461.33984375,6461.33984375,0],["1979-12-10",6452.14013671875,6452.14013671875,6452.14013671875,6452.14013671875,0],["1979-12-11",6443.97998046875,6443.97998046875,6443.97998046875,6443.97998046875,0],["1979-12-12",6501.240234375,6501.240234375,6501.240234375,6501.240234375,0],["1979-12-13",6493.6298828125,6493.6298828125,6493.6298828125,6493.6298828125,0],["1979-12-14",6509.77001953125,6509.77001953125,6509.77001953125,6509.77001953125,0],["1979-12-17",6491.25,6491.25,6491.25,6491.25,0],["1979-12-18",6478.3798828125,6478.3798828125,6478.3798828125,6478.3798828125,0],["1979-12-19",6477.10986328125,6477.10986328125,6477.10986328125,6477.10986328125,0],["1979-12-20",6526.1298828125,6526.1298828125,6526.1298828125,6526.1298828125,0],["1979-12-21",6535.93994140625,6535.93994140625,6535.93994140625,6535.93994140625,0],["1979-12-25",6546.43994140625,6546.43994140625,6546.43994140625,6546.43994140625,0],["1979-12-26",6531.22998046875,6531.22998046875,6531.22998046875,6531.22998046875,0],["1979-12-27",6528.830078125,6528.830078125,6528.830078125,6528.830078125,0],["1979-12-28",6569.47021484375,6569.47021484375,6569.47021484375,6569.47021484375,0],["1980-01-04",6560.16015625,6560.16015625,6560.16015625,6560.16015625,0],["1980-01-07",6552.64990234375,6552.64990234375,6552.64990234375,6552.64990234375,0],["1980-01-08",6563.27978515625,6563.27978515625,6563.27978515625,6563.27978515625,0],["1980-01-09",6591.830078125,6591.830078125,6591.830078125,6591.830078125,0],["1980-01-10",6594.009765625,6594.009765625,6594.009765625,6594.009765625,0],["1980-01-11",6615.509765625,6615.509765625,6615.509765625,6615.509765625,0],["1980-01-14",6659.5498046875,6659.5498046875,6659.5498046875,6659.5498046875,0],["1980-01-16",6653.259765625,6653.259765625,6653.259765625,6653.259765625,0],["1980-01-17",6656.2998046875,6656.2998046875,6656.2998046875,6656.2998046875,0],["1980-01-18",6649.2998046875,6649.2998046875,6649.2998046875,6649.2998046875,0],["1980-01-21",6666.27001953125,6666.27001953125,6666.27001953125,6666.27001953125,0],["1980-01-22",6684.58984375,6684.58984375,6684.58984375,6684.58984375,0],["1980-01-23",6694.18994140625,6694.18994140625,6694.18994140625,6694.18994140625,0],["1980-01-24",6746.93017578125,6746.93017578125,6746.93017578125,6746.93017578125,0],["1980-01-25",6767.7099609375,6767.7099609375,6767.7099609375,6767.7099609375,0],["1980-01-28",6763.60986328125,6763.60986328125,6763.60986328125,6763.60986328125,0],["1980-01-29",6770.830078125,6770.830078125,6770.830078125,6770.830078125,0],["1980-01-30",6776.60009765625,6776.60009765625,6776.60009765625,6776.60009765625,0],["1980-01-31",6768.16015625,6768.16015625,6768.16015625,6768.16015625,0],["1980-02-01",6777.64013671875,6777.64013671875,6777.64013671875,6777.64013671875,0],["1980-02-04",6794.2099609375,6794.2099609375,6794.2099609375,6794.2099609375,0],["1980-02-05",6765.1201171875,6765.1201171875,6765.1201171875,6765.1201171875,0],["1980-02-06",6800.330078125,6800.330078125,6800.330078125,6800.330078125,0],["1980-02-07",6795.6201171875,6795.6201171875,6795.6201171875,6795.6201171875,0],["1980-02-08",6816.02978515625,6816.02978515625,6816.02978515625,6816.02978515625,0],["1980-02-12",6828.0498046875,6828.0498046875,6828.0498046875,6828.0498046875,0],["1980-02-13",6835.990234375,6835.990234375,6835.990234375,6835.990234375,0],["1980-02-14",6839.85986328125,6839.85986328125,6839.85986328125,6839.85986328125,0],["1980-02-15",6827.7099609375,6827.7099609375,6827.7099609375,6827.7099609375,0],["1980-02-18",6756.60009765625,6756.60009765625,6756.60009765625,6756.60009765625,0],["1980-02-19",6763.08984375,6763.08984375,6763.08984375,6763.08984375,0],["1980-02-20",6806.009765625,6806.009765625,6806.009765625,6806.009765625,0],["1980-02-21",6776.509765625,6776.509765625,6776.509765625,6776.509765625,0],["1980-02-22",6783.22021484375,6783.22021484375,6783.22021484375,6783.22021484375,0],["1980-02-25",6751.2900390625,6751.2900390625,6751.2900390625,6751.2900390625,0],["1980-02-26",6739.43017578125,6739.43017578125,6739.43017578125,6739.43017578125,0],["1980-02-27",6777.33984375,6777.33984375,6777.33984375,6777.33984375,0],["1980-02-28",6743.990234375,6743.990234375,6743.990234375,6743.990234375,0],["1980-02-29",6764.89013671875,6764.89013671875,6764.89013671875,6764.89013671875,0],["1980-03-03",6793.56005859375,6793.56005859375,6793.56005859375,6793.56005859375,0],["1980-03-04",6778.27001953125,6778.27001953125,6778.27001953125,6778.27001953125,0],["1980-03-05",6794.0400390625,6794.0400390625,6794.0400390625,6794.0400390625,0],["1980-03-06",6736.08984375,6736.08984375,6736.08984375,6736.08984375,0],["1980-03-07",6625.18017578125,6625.18017578125,6625.18017578125,6625.18017578125,0],["1980-03-10",6507.16015625,6507.16015625,6507.16015625,6507.16015625,0],["1980-03-11",6535.669921875,6535.669921875,6535.669921875,6535.669921875,0],["1980-03-12",6609.4599609375,6609.4599609375,6609.4599609375,6609.4599609375,0],["1980-03-13",6604.39013671875,6604.39013671875,6604.39013671875,6604.39013671875,0],["1980-03-14",6593.39990234375,6593.39990234375,6593.39990234375,6593.39990234375,0],["1980-03-17",6562.66015625,6562.66015625,6562.66015625,6562.66015625,0],["1980-03-18",6578.2099609375,6578.2099609375,6578.2099609375,6578.2099609375,0],["1980-03-19",6584.759765625,6584.759765625,6584.759765625,6584.759765625,0],["1980-03-20",6584.759765625,6584.759765625,6584.759765625,6584.759765625,0],["1980-03-21",6571.77001953125,6571.77001953125,6571.77001953125,6571.77001953125,0],["1980-03-24",6567.25,6567.25,6567.25,6567.25,0],["1980-03-25",6531.259765625,6531.259765625,6531.259765625,6531.259765625,0],["1980-03-26",6535.8798828125,6535.8798828125,6535.8798828125,6535.8798828125,0],["1980-03-27",6481.02001953125,6481.02001953125,6481.02001953125,6481.02001953125,0],["1980-03-28",6475.93017578125,6475.93017578125,6475.93017578125,6475.93017578125,0],["1980-03-31",6556.18994140625,6556.18994140625,6556.18994140625,6556.18994140625,0],["1980-04-01",6502.7998046875,6502.7998046875,6502.7998046875,6502.7998046875,0],["1980-04-02",6562.990234375,6562.990234375,6562.990234375,6562.990234375,0],["1980-04-03",6614.2001953125,6614.2001953125,6614.2001953125,6614.2001953125,0],["1980-04-04",6688.64013671875,6688.64013671875,6688.64013671875,6688.64013671875,0],["1980-04-07",6737.06005859375,6737.06005859375,6737.06005859375,6737.06005859375,0],["1980-04-08",6682.5400390625,6682.5400390625,6682.5400390625,6682.5400390625,0],["1980-04-09",6708.240234375,6708.240234375,6708.240234375,6708.240234375,0],["1980-04-10",6730.509765625,6730.509765625,6730.509765625,6730.509765625,0],["1980-04-11",6751.9599609375,6751.9599609375,6751.9599609375,6751.9599609375,0],["1980-04-14",6808.169921875,6808.169921875,6808.169921875,6808.169921875,0],["1980-04-15",6805.77978515625,6805.77978515625,6805.77978515625,6805.77978515625,0],["1980-04-16",6770.3701171875,6770.3701171875,6770.3701171875,6770.3701171875,0],["1980-04-17",6798.77978515625,6798.77978515625,6798.77978515625,6798.77978515625,0],["1980-04-18",6811.39013671875,6811.39013671875,6811.39013671875,6811.39013671875,0],["1980-04-21",6810.669921875,6810.669921875,6810.669921875,6810.669921875,0],["1980-04-22",6799.009765625,6799.009765625,6799.009765625,6799.009765625,0],["1980-04-23",6843.85009765625,6843.85009765625,6843.85009765625,6843.85009765625,0],["1980-04-24",6830.31005859375,6830.31005859375,6830.31005859375,6830.31005859375,0],["1980-04-25",6904.81005859375,6904.81005859375,6904.81005859375,6904.81005859375,0],["1980-04-28",6875.66015625,6875.66015625,6875.66015625,6875.66015625,0],["1980-04-30",6865.56005859375,6865.56005859375,6865.56005859375,6865.56005859375,0],["1980-05-01",6865.080078125,6865.080078125,6865.080078125,6865.080078125,0],["1980-05-02",6882.64990234375,6882.64990234375,6882.64990234375,6882.64990234375,0],["1980-05-06",6856.080078125,6856.080078125,6856.080078125,6856.080078125,0],["1980-05-07",6834.83984375,6834.83984375,6834.83984375,6834.83984375,0],["1980-05-08",6757.7001953125,6757.7001953125,6757.7001953125,6757.7001953125,0],["1980-05-09",6808.3798828125,6808.3798828125,6808.3798828125,6808.3798828125,0],["1980-05-12",6754.93994140625,6754.93994140625,6754.93994140625,6754.93994140625,0],["1980-05-13",6766.93994140625,6766.93994140625,6766.93994140625,6766.93994140625,0],["1980-05-14",6747.740234375,6747.740234375,6747.740234375,6747.740234375,0],["1980-05-15",6746.509765625,6746.509765625,6746.509765625,6746.509765625,0],["1980-05-16",6733.0,6733.0,6733.0,6733.0,0],["1980-05-19",6634.330078125,6634.330078125,6634.330078125,6634.330078125,0],["1980-05-20",6707.2998046875,6707.2998046875,6707.2998046875,6707.2998046875,0],["1980-05-21",6822.18017578125,6822.18017578125,6822.18017578125,6822.18017578125,0],["1980-05-22",6836.89013671875,6836.89013671875,6836.89013671875,6836.89013671875,0],["1980-05-23",6839.89013671875,6839.89013671875,6839.89013671875,6839.89013671875,0],["1980-05-26",6831.919921875,6831.919921875,6831.919921875,6831.919921875,0],["1980-05-27",6826.5,6826.5,6826.5,6826.5,0],["1980-05-28",6849.0498046875,6849.0498046875,6849.0498046875,6849.0498046875,0],["1980-05-29",6841.39990234375,6841.39990234375,6841.39990234375,6841.39990234375,0],["1980-05-30",6855.7001953125,6855.7001953125,6855.7001953125,6855.7001953125,0],["1980-06-02",6862.7001953125,6862.7001953125,6862.7001953125,6862.7001953125,0],["1980-06-03",6826.18017578125,6826.18017578125,6826.18017578125,6826.18017578125,0],["1980-06-04",6795.6298828125,6795.6298828125,6795.6298828125,6795.6298828125,0],["1980-06-05",6821.240234375,6821.240234375,6821.240234375,6821.240234375,0],["1980-06-06",6814.5,6814.5,6814.5,6814.5,0],["1980-06-09",6823.0400390625,6823.0400390625,6823.0400390625,6823.0400390625,0],["1980-06-10",6783.240234375,6783.240234375,6783.240234375,6783.240234375,0],["1980-06-11",6826.009765625,6826.009765625,6826.009765625,6826.009765625,0],["1980-06-12",6814.72021484375,6814.72021484375,6814.72021484375,6814.72021484375,0],["1980-06-13",6821.81005859375,6821.81005859375,6821.81005859375,6821.81005859375,0],["1980-06-16",6852.60986328125,6852.60986328125,6852.60986328125,6852.60986328125,0],["1980-06-17",6798.5,6798.5,6798.5,6798.5,0],["1980-06-18",6824.9501953125,6824.9501953125,6824.9501953125,6824.9501953125,0],["1980-06-19",6791.8798828125,6791.8798828125,6791.8798828125,6791.8798828125,0],["1980-06-20",6813.85009765625,6813.85009765625,6813.85009765625,6813.85009765625,0],["1980-06-23",6860.89013671875,6860.89013671875,6860.89013671875,6860.89013671875,0],["1980-06-24",6806.3701171875,6806.3701171875,6806.3701171875,6806.3701171875,0],["1980-06-25",6761.25,6761.25,6761.25,6761.25,0],["1980-06-26",6800.52978515625,6800.52978515625,6800.52978515625,6800.52978515625,0],["1980-06-27",6825.02978515625,6825.02978515625,6825.02978515625,6825.02978515625,0],["1980-06-30",6870.7001953125,6870.7001953125,6870.7001953125,6870.7001953125,0],["1980-07-01",6824.35009765625,6824.35009765625,6824.35009765625,6824.35009765625,0],["1980-07-02",6819.4501953125,6819.4501953125,6819.4501953125,6819.4501953125,0],["1980-07-03",6863.83984375,6863.83984375,6863.83984375,6863.83984375,0],["1980-07-04",6846.08984375,6846.08984375,6846.08984375,6846.08984375,0],["1980-07-07",6708.490234375,6708.490234375,6708.490234375,6708.490234375,0],["1980-07-08",6755.5400390625,6755.5400390625,6755.5400390625,6755.5400390625,0],["1980-07-09",6789.7099609375,6789.7099609375,6789.7099609375,6789.7099609375,0],["1980-07-10",6794.240234375,6794.240234375,6794.240234375,6794.240234375,0],["1980-07-11",6787.9599609375,6787.9599609375,6787.9599609375,6787.9599609375,0],["1980-07-14",6779.35986328125,6779.35986328125,6779.35986328125,6779.35986328125,0],["1980-07-15",6793.3701171875,6793.3701171875,6793.3701171875,6793.3701171875,0],["1980-07-16",6816.14990234375,6816.14990234375,6816.14990234375,6816.14990234375,0],["1980-07-17",6810.41015625,6810.41015625,6810.41015625,6810.41015625,0],["1980-07-18",6819.77978515625,6819.77978515625,6819.77978515625,6819.77978515625,0],["1980-07-21",6842.490234375,6842.490234375,6842.490234375,6842.490234375,0],["1980-07-22",6836.10009765625,6836.10009765625,6836.10009765625,6836.10009765625,0],["1980-07-23",6837.47021484375,6837.47021484375,6837.47021484375,6837.47021484375,0],["1980-07-24",6795.97998046875,6795.97998046875,6795.97998046875,6795.97998046875,0],["1980-07-25",6810.490234375,6810.490234375,6810.490234375,6810.490234375,0],["1980-07-28",6816.7099609375,6816.7099609375,6816.7099609375,6816.7099609375,0],["1980-07-29",6811.3798828125,6811.3798828125,6811.3798828125,6811.3798828125,0],["1980-07-30",6821.10009765625,6821.10009765625,6821.10009765625,6821.10009765625,0],["1980-07-31",6819.6298828125,6819.6298828125,6819.6298828125,6819.6298828125,0],["1980-08-01",6788.2998046875,6788.2998046875,6788.2998046875,6788.2998046875,0],["1980-08-04",6753.39990234375,6753.39990234375,6753.39990234375,6753.39990234375,0],["1980-08-05",6760.85009765625,6760.85009765625,6760.85009765625,6760.85009765625,0],["1980-08-06",6739.97021484375,6739.97021484375,6739.97021484375,6739.97021484375,0],["1980-08-07",6739.89013671875,6739.89013671875,6739.89013671875,6739.89013671875,0],["1980-08-08",6771.52001953125,6771.52001953125,6771.52001953125,6771.52001953125,0],["1980-08-11",6778.5400390625,6778.5400390625,6778.5400390625,6778.5400390625,0],["1980-08-12",6801.68017578125,6801.68017578125,6801.68017578125,6801.68017578125,0],["1980-08-13",6834.31982421875,6834.31982421875,6834.31982421875,6834.31982421875,0],["1980-08-14",6824.0,6824.0,6824.0,6824.0,0],["1980-08-15",6836.81982421875,6836.81982421875,6836.81982421875,6836.81982421875,0],["1980-08-18",6835.77978515625,6835.77978515625,6835.77978515625,6835.77978515625,0],["1980-08-19",6864.5498046875,6864.5498046875,6864.5498046875,6864.5498046875,0],["1980-08-20",6878.759765625,6878.759765625,6878.759765625,6878.759765625,0],["1980-08-21",6853.68994140625,6853.68994140625,6853.68994140625,6853.68994140625,0],["1980-08-22",6886.16015625,6886.16015625,6886.16015625,6886.16015625,0],["1980-08-25",6922.990234375,6922.990234375,6922.990234375,6922.990234375,0],["1980-08-26",6906.0498046875,6906.0498046875,6906.0498046875,6906.0498046875,0],["1980-08-27",6930.66015625,6930.66015625,6930.66015625,6930.66015625,0],["1980-08-28",6879.830078125,6879.830078125,6879.830078125,6879.830078125,0],["1980-08-29",6914.080078125,6914.080078125,6914.080078125,6914.080078125,0],["1980-09-01",6889.5400390625,6889.5400390625,6889.5400390625,6889.5400390625,0],["1980-09-02",6915.39990234375,6915.39990234375,6915.39990234375,6915.39990234375,0],["1980-09-03",6927.27001953125,6927.27001953125,6927.27001953125,6927.27001953125,0],["1980-09-04",6917.56005859375,6917.56005859375,6917.56005859375,6917.56005859375,0],["1980-09-05",6943.68994140625,6943.68994140625,6943.68994140625,6943.68994140625,0],["1980-09-08",6938.419921875,6938.419921875,6938.419921875,6938.419921875,0],["1980-09-09",6937.97998046875,6937.97998046875,6937.97998046875,6937.97998046875,0],["1980-09-10",6956.2099609375,6956.2099609375,6956.2099609375,6956.2099609375,0],["1980-09-11",6978.89013671875,6978.89013671875,6978.89013671875,6978.89013671875,0],["1980-09-12",7000.0400390625,7000.0400390625,7000.0400390625,7000.0400390625,0],["1980-09-16",7020.16015625,7020.16015625,7020.16015625,7020.16015625,0],["1980-09-17",7031.509765625,7031.509765625,7031.509765625,7031.509765625,0],["1980-09-18",7035.83984375,7035.83984375,7035.83984375,7035.83984375,0],["1980-09-19",7041.66015625,7041.66015625,7041.66015625,7041.66015625,0],["1980-09-22",7046.509765625,7046.509765625,7046.509765625,7046.509765625,0],["1980-09-24",6972.6201171875,6972.6201171875,6972.6201171875,6972.6201171875,0],["1980-09-25",6989.83984375,6989.83984375,6989.83984375,6989.83984375,0],["1980-09-26",6998.52001953125,6998.52001953125,6998.52001953125,6998.52001953125,0],["1980-09-29",7060.75,7060.75,7060.75,7060.75,0],["1980-09-30",7076.4599609375,7076.4599609375,7076.4599609375,7076.4599609375,0],["1980-10-01",7123.080078125,7123.080078125,7123.080078125,7123.080078125,0],["1980-10-02",7119.39990234375,7119.39990234375,7119.39990234375,7119.39990234375,0],["1980-10-03",7142.240234375,7142.240234375,7142.240234375,7142.240234375,0],["1980-10-06",7155.97998046875,7155.97998046875,7155.97998046875,7155.97998046875,0],["1980-10-07",7149.91015625,7149.91015625,7149.91015625,7149.91015625,0],["1980-10-08",7115.330078125,7115.330078125,7115.330078125,7115.330078125,0],["1980-10-09",7130.2998046875,7130.2998046875,7130.2998046875,7130.2998046875,0],["1980-10-13",7160.259765625,7160.259765625,7160.259765625,7160.259765625,0],["1980-10-14",7157.7998046875,7157.7998046875,7157.7998046875,7157.7998046875,0],["1980-10-15",7174.27001953125,7174.27001953125,7174.27001953125,7174.27001953125,0],["1980-10-16",7151.77978515625,7151.77978515625,7151.77978515625,7151.77978515625,0],["1980-10-17",7169.259765625,7169.259765625,7169.259765625,7169.259765625,0],["1980-10-20",7175.330078125,7175.330078125,7175.330078125,7175.330078125,0],["1980-10-21",7165.35986328125,7165.35986328125,7165.35986328125,7165.35986328125,0],["1980-10-22",7143.85986328125,7143.85986328125,7143.85986328125,7143.85986328125,0],["1980-10-23",7130.89013671875,7130.89013671875,7130.89013671875,7130.89013671875,0],["1980-10-24",7117.06982421875,7117.06982421875,7117.06982421875,7117.06982421875,0],["1980-10-27",7089.18994140625,7089.18994140625,7089.18994140625,7089.18994140625,0],["1980-10-28",7088.43994140625,7088.43994140625,7088.43994140625,7088.43994140625,0],["1980-10-29",7113.52978515625,7113.52978515625,7113.52978515625,7113.52978515625,0],["1980-10-30",7124.77978515625,7124.77978515625,7124.77978515625,7124.77978515625,0],["1980-10-31",7150.75,7150.75,7150.75,7150.75,0],["1980-11-04",7149.3701171875,7149.3701171875,7149.3701171875,7149.3701171875,0],["1980-11-05",7176.39013671875,7176.39013671875,7176.39013671875,7176.39013671875,0],["1980-11-06",7188.27978515625,7188.27978515625,7188.27978515625,7188.27978515625,0],["1980-11-07",7150.330078125,7150.330078125,7150.330078125,7150.330078125,0],["1980-11-10",7166.77001953125,7166.77001953125,7166.77001953125,7166.77001953125,0],["1980-11-11",7134.5,7134.5,7134.5,7134.5,0],["1980-11-12",7149.85009765625,7149.85009765625,7149.85009765625,7149.85009765625,0],["1980-11-13",7154.41015625,7154.41015625,7154.41015625,7154.41015625,0],["1980-11-14",7159.56005859375,7159.56005859375,7159.56005859375,7159.56005859375,0],["1980-11-17",7126.16015625,7126.16015625,7126.16015625,7126.16015625,0],["1980-11-18",7102.47998046875,7102.47998046875,7102.47998046875,7102.47998046875,0],["1980-11-19",7135.93994140625,7135.93994140625,7135.93994140625,7135.93994140625,0],["1980-11-20",7126.72998046875,7126.72998046875,7126.72998046875,7126.72998046875,0],["1980-11-21",7117.89990234375,7117.89990234375,7117.89990234375,7117.89990234375,0],["1980-11-25",7145.43017578125,7145.43017578125,7145.43017578125,7145.43017578125,0],["1980-11-26",7186.2998046875,7186.2998046875,7186.2998046875,7186.2998046875,0],["1980-11-27",7172.169921875,7172.169921875,7172.169921875,7172.169921875,0],["1980-11-28",7123.6201171875,7123.6201171875,7123.6201171875,7123.6201171875,0],["1980-12-01",7160.2900390625,7160.2900390625,7160.2900390625,7160.2900390625,0],["1980-12-02",7143.06005859375,7143.06005859375,7143.06005859375,7143.06005859375,0],["1980-12-03",7141.2001953125,7141.2001953125,7141.2001953125,7141.2001953125,0],["1980-12-04",7149.47021484375,7149.47021484375,7149.47021484375,7149.47021484375,0],["1980-12-05",7136.60009765625,7136.60009765625,7136.60009765625,7136.60009765625,0],["1980-12-08",7125.1298828125,7125.1298828125,7125.1298828125,7125.1298828125,0],["1980-12-09",7115.10009765625,7115.10009765625,7115.10009765625,7115.10009765625,0],["1980-12-10",7098.85009765625,7098.85009765625,7098.85009765625,7098.85009765625,0],["1980-12-11",7042.41015625,7042.41015625,7042.41015625,7042.41015625,0],["1980-12-12",7033.7001953125,7033.7001953125,7033.7001953125,7033.7001953125,0],["1980-12-15",7042.669921875,7042.669921875,7042.669921875,7042.669921875,0],["1980-12-16",7036.759765625,7036.759765625,7036.759765625,7036.759765625,0],["1980-12-17",7038.10009765625,7038.10009765625,7038.10009765625,7038.10009765625,0],["1980-12-18",7063.5400390625,7063.5400390625,7063.5400390625,7063.5400390625,0],["1980-12-19",7060.52001953125,7060.52001953125,7060.52001953125,7060.52001953125,0],["1980-12-22",7050.7900390625,7050.7900390625,7050.7900390625,7050.7900390625,0],["1980-12-23",7023.56982421875,7023.56982421875,7023.56982421875,7023.56982421875,0],["1980-12-24",7042.0,7042.0,7042.0,7042.0,0],["1980-12-25",7031.8701171875,7031.8701171875,7031.8701171875,7031.8701171875,0],["1980-12-26",7063.1298828125,7063.1298828125,7063.1298828125,7063.1298828125,0],["1980-12-29",7063.1298828125,7063.1298828125,7063.1298828125,7063.1298828125,0],["1980-12-30",7063.1298828125,7063.1298828125,7063.1298828125,7063.1298828125,0],["1981-01-05",7150.9501953125,7150.9501953125,7150.9501953125,7150.9501953125,0],["1981-01-06",7137.58984375,7137.58984375,7137.58984375,7137.58984375,0],["1981-01-07",7200.77001953125,7200.77001953125,7200.77001953125,7200.77001953125,0],["1981-01-08",7222.14013671875,7222.14013671875,7222.14013671875,7222.14013671875,0],["1981-01-09",7248.1298828125,7248.1298828125,7248.1298828125,7248.1298828125,0],["1981-01-12",7251.8798828125,7251.8798828125,7251.8798828125,7251.8798828125,0],["1981-01-13",7246.7998046875,7246.7998046875,7246.7998046875,7246.7998046875,0],["1981-01-14",7244.77978515625,7244.77978515625,7244.77978515625,7244.77978515625,0],["1981-01-16",7255.85009765625,7255.85009765625,7255.85009765625,7255.85009765625,0],["1981-01-19",7296.080078125,7296.080078125,7296.080078125,7296.080078125,0],["1981-01-20",7289.97998046875,7289.97998046875,7289.97998046875,7289.97998046875,0],["1981-01-21",7315.330078125,7315.330078125,7315.330078125,7315.330078125,0],["1981-01-22",7293.27978515625,7293.27978515625,7293.27978515625,7293.27978515625,0],["1981-01-23",7267.52001953125,7267.52001953125,7267.52001953125,7267.52001953125,0],["1981-01-26",7249.419921875,7249.419921875,7249.419921875,7249.419921875,0],["1981-01-27",7285.02978515625,7285.02978515625,7285.02978515625,7285.02978515625,0],["1981-01-28",7279.41015625,7279.41015625,7279.41015625,7279.41015625,0],["1981-01-29",7215.1201171875,7215.1201171875,7215.1201171875,7215.1201171875,0],["1981-01-30",7254.009765625,7254.009765625,7254.009765625,7254.009765625,0],["1981-02-02",7322.06005859375,7322.06005859375,7322.06005859375,7322.06005859375,0],["1981-02-03",7291.31005859375,7291.31005859375,7291.31005859375,7291.31005859375,0],["1981-02-04",7288.41015625,7288.41015625,7288.41015625,7288.41015625,0],["1981-02-05",7278.43994140625,7278.43994140625,7278.43994140625,7278.43994140625,0],["1981-02-06",7264.10986328125,7264.10986328125,7264.10986328125,7264.10986328125,0],["1981-02-09",7239.89990234375,7239.89990234375,7239.89990234375,7239.89990234375,0],["1981-02-10",7261.52978515625,7261.52978515625,7261.52978515625,7261.52978515625,0],["1981-02-12",7261.490234375,7261.490234375,7261.490234375,7261.490234375,0],["1981-02-13",7207.22021484375,7207.22021484375,7207.22021484375,7207.22021484375,0],["1981-02-16",7165.52001953125,7165.52001953125,7165.52001953125,7165.52001953125,0],["1981-02-17",7135.91015625,7135.91015625,7135.91015625,7135.91015625,0],["1981-02-18",7157.0,7157.0,7157.0,7157.0,0],["1981-02-19",7121.64990234375,7121.64990234375,7121.64990234375,7121.64990234375,0],["1981-02-20",7100.81005859375,7100.81005859375,7100.81005859375,7100.81005859375,0],["1981-02-23",7095.259765625,7095.259765625,7095.259765625,7095.259765625,0],["1981-02-24",7111.22998046875,7111.22998046875,7111.22998046875,7111.22998046875,0],["1981-02-25",7121.66015625,7121.66015625,7121.66015625,7121.66015625,0],["1981-02-26",7120.240234375,7120.240234375,7120.240234375,7120.240234375,0],["1981-02-27",7146.52978515625,7146.52978515625,7146.52978515625,7146.52978515625,0],["1981-03-02",7155.580078125,7155.580078125,7155.580078125,7155.580078125,0],["1981-03-03",7137.1201171875,7137.1201171875,7137.1201171875,7137.1201171875,0],["1981-03-04",7134.39013671875,7134.39013671875,7134.39013671875,7134.39013671875,0],["1981-03-05",7094.02978515625,7094.02978515625,7094.02978515625,7094.02978515625,0],["1981-03-06",7081.18994140625,7081.18994140625,7081.18994140625,7081.18994140625,0],["1981-03-09",7068.72998046875,7068.72998046875,7068.72998046875,7068.72998046875,0],["1981-03-10",7059.41015625,7059.41015625,7059.41015625,7059.41015625,0],["1981-03-11",7044.8701171875,7044.8701171875,7044.8701171875,7044.8701171875,0],["1981-03-12",6986.39013671875,6986.39013671875,6986.39013671875,6986.39013671875,0],["1981-03-13",6956.52001953125,6956.52001953125,6956.52001953125,6956.52001953125,0],["1981-03-16",7124.330078125,7124.330078125,7124.330078125,7124.330078125,0],["1981-03-17",7120.39013671875,7120.39013671875,7120.39013671875,7120.39013671875,0],["1981-03-18",7176.669921875,7176.669921875,7176.669921875,7176.669921875,0],["1981-03-19",7196.7998046875,7196.7998046875,7196.7998046875,7196.7998046875,0],["1981-03-20",7220.93994140625,7220.93994140625,7220.93994140625,7220.93994140625,0],["1981-03-23",7293.56982421875,7293.56982421875,7293.56982421875,7293.56982421875,0],["1981-03-24",7318.18994140625,7318.18994140625,7318.18994140625,7318.18994140625,0],["1981-03-25",7325.9599609375,7325.9599609375,7325.9599609375,7325.9599609375,0],["1981-03-26",7307.27001953125,7307.27001953125,7307.27001953125,7307.27001953125,0],["1981-03-27",7303.0400390625,7303.0400390625,7303.0400390625,7303.0400390625,0],["1981-03-30",7304.68994140625,7304.68994140625,7304.68994140625,7304.68994140625,0],["1981-03-31",7334.31005859375,7334.31005859375,7334.31005859375,7334.31005859375,0],["1981-04-01",7389.990234375,7389.990234375,7389.990234375,7389.990234375,0],["1981-04-02",7416.97021484375,7416.97021484375,7416.97021484375,7416.97021484375,0],["1981-04-03",7421.18994140625,7421.18994140625,7421.18994140625,7421.18994140625,0],["1981-04-06",7447.740234375,7447.740234375,7447.740234375,7447.740234375,0],["1981-04-07",7458.35986328125,7458.35986328125,7458.35986328125,7458.35986328125,0],["1981-04-08",7508.52001953125,7508.52001953125,7508.52001953125,7508.52001953125,0],["1981-04-09",7491.81982421875,7491.81982421875,7491.81982421875,7491.81982421875,0],["1981-04-10",7517.31005859375,7517.31005859375,7517.31005859375,7517.31005859375,0],["1981-04-13",7536.9599609375,7536.9599609375,7536.9599609375,7536.9599609375,0],["1981-04-14",7514.8798828125,7514.8798828125,7514.8798828125,7514.8798828125,0],["1981-04-15",7461.2001953125,7461.2001953125,7461.2001953125,7461.2001953125,0],["1981-04-16",7418.740234375,7418.740234375,7418.740234375,7418.740234375,0],["1981-04-17",7438.7998046875,7438.7998046875,7438.7998046875,7438.7998046875,0],["1981-04-20",7484.7099609375,7484.7099609375,7484.7099609375,7484.7099609375,0],["1981-04-21",7497.35986328125,7497.35986328125,7497.35986328125,7497.35986328125,0],["1981-04-22",7533.22021484375,7533.22021484375,7533.22021484375,7533.22021484375,0],["1981-04-23",7523.72021484375,7523.72021484375,7523.72021484375,7523.72021484375,0],["1981-04-24",7534.41015625,7534.41015625,7534.41015625,7534.41015625,0],["1981-04-27",7588.02978515625,7588.02978515625,7588.02978515625,7588.02978515625,0],["1981-04-28",7623.81005859375,7623.81005859375,7623.81005859375,7623.81005859375,0],["1981-04-30",7674.18994140625,7674.18994140625,7674.18994140625,7674.18994140625,0],["1981-05-01",7575.60986328125,7575.60986328125,7575.60986328125,7575.60986328125,0],["1981-05-06",7465.2998046875,7465.2998046875,7465.2998046875,7465.2998046875,0],["1981-05-07",7440.52001953125,7440.52001953125,7440.52001953125,7440.52001953125,0],["1981-05-08",7495.25,7495.25,7495.25,7495.25,0],["1981-05-11",7551.18994140625,7551.18994140625,7551.18994140625,7551.18994140625,0],["1981-05-12",7480.240234375,7480.240234375,7480.240234375,7480.240234375,0],["1981-05-13",7390.64013671875,7390.64013671875,7390.64013671875,7390.64013671875,0],["1981-05-14",7467.4501953125,7467.4501953125,7467.4501953125,7467.4501953125,0],["1981-05-15",7486.83984375,7486.83984375,7486.83984375,7486.83984375,0],["1981-05-18",7451.89013671875,7451.89013671875,7451.89013671875,7451.89013671875,0],["1981-05-19",7264.009765625,7264.009765625,7264.009765625,7264.009765625,0],["1981-05-20",7371.27001953125,7371.27001953125,7371.27001953125,7371.27001953125,0],["1981-05-21",7487.4599609375,7487.4599609375,7487.4599609375,7487.4599609375,0],["1981-05-22",7541.02001953125,7541.02001953125,7541.02001953125,7541.02001953125,0],["1981-05-25",7560.77001953125,7560.77001953125,7560.77001953125,7560.77001953125,0],["1981-05-26",7576.18017578125,7576.18017578125,7576.18017578125,7576.18017578125,0],["1981-05-27",7529.2001953125,7529.2001953125,7529.2001953125,7529.2001953125,0],["1981-05-28",7502.02978515625,7502.02978515625,7502.02978515625,7502.02978515625,0],["1981-05-29",7539.68994140625,7539.68994140625,7539.68994140625,7539.68994140625,0],["1981-06-01",7589.9501953125,7589.9501953125,7589.9501953125,7589.9501953125,0],["1981-06-02",7504.490234375,7504.490234375,7504.490234375,7504.490234375,0],["1981-06-03",7480.580078125,7480.580078125,7480.580078125,7480.580078125,0],["1981-06-04",7413.240234375,7413.240234375,7413.240234375,7413.240234375,0],["1981-06-05",7430.3701171875,7430.3701171875,7430.3701171875,7430.3701171875,0],["1981-06-08",7334.97021484375,7334.97021484375,7334.97021484375,7334.97021484375,0],["1981-06-09",7375.27001953125,7375.27001953125,7375.27001953125,7375.27001953125,0],["1981-06-10",7484.52001953125,7484.52001953125,7484.52001953125,7484.52001953125,0],["1981-06-11",7569.2998046875,7569.2998046875,7569.2998046875,7569.2998046875,0],["1981-06-12",7634.85986328125,7634.85986328125,7634.85986328125,7634.85986328125,0],["1981-06-15",7711.72998046875,7711.72998046875,7711.72998046875,7711.72998046875,0],["1981-06-16",7696.52001953125,7696.52001953125,7696.52001953125,7696.52001953125,0],["1981-06-17",7705.2998046875,7705.2998046875,7705.2998046875,7705.2998046875,0],["1981-06-18",7712.009765625,7712.009765625,7712.009765625,7712.009765625,0],["1981-06-19",7714.56982421875,7714.56982421875,7714.56982421875,7714.56982421875,0],["1981-06-22",7668.85986328125,7668.85986328125,7668.85986328125,7668.85986328125,0],["1981-06-23",7705.41015625,7705.41015625,7705.41015625,7705.41015625,0],["1981-06-24",7706.60986328125,7706.60986328125,7706.60986328125,7706.60986328125,0],["1981-06-25",7692.83984375,7692.83984375,7692.83984375,7692.83984375,0],["1981-06-26",7726.0,7726.0,7726.0,7726.0,0],["1981-06-29",7851.72998046875,7851.72998046875,7851.72998046875,7851.72998046875,0],["1981-06-30",7867.419921875,7867.419921875,7867.419921875,7867.419921875,0],["1981-07-01",7894.93017578125,7894.93017578125,7894.93017578125,7894.93017578125,0],["1981-07-02",7904.56005859375,7904.56005859375,7904.56005859375,7904.56005859375,0],["1981-07-03",7925.33984375,7925.33984375,7925.33984375,7925.33984375,0],["1981-07-06",7927.35986328125,7927.35986328125,7927.35986328125,7927.35986328125,0],["1981-07-07",7826.47021484375,7826.47021484375,7826.47021484375,7826.47021484375,0],["1981-07-08",7916.3798828125,7916.3798828125,7916.3798828125,7916.3798828125,0],["1981-07-09",7895.16015625,7895.16015625,7895.16015625,7895.16015625,0],["1981-07-10",7912.97998046875,7912.97998046875,7912.97998046875,7912.97998046875,0],["1981-07-13",7923.85986328125,7923.85986328125,7923.85986328125,7923.85986328125,0],["1981-07-14",7878.9599609375,7878.9599609375,7878.9599609375,7878.9599609375,0],["1981-07-15",7853.9501953125,7853.9501953125,7853.9501953125,7853.9501953125,0],["1981-07-16",7887.3798828125,7887.3798828125,7887.3798828125,7887.3798828125,0],["1981-07-17",7876.89013671875,7876.89013671875,7876.89013671875,7876.89013671875,0],["1981-07-20",7840.16015625,7840.16015625,7840.16015625,7840.16015625,0],["1981-07-21",7756.759765625,7756.759765625,7756.759765625,7756.759765625,0],["1981-07-22",7760.83984375,7760.83984375,7760.83984375,7760.83984375,0],["1981-07-23",7717.06982421875,7717.06982421875,7717.06982421875,7717.06982421875,0],["1981-07-24",7743.080078125,7743.080078125,7743.080078125,7743.080078125,0],["1981-07-27",7816.759765625,7816.759765625,7816.759765625,7816.759765625,0],["1981-07-28",7784.83984375,7784.83984375,7784.83984375,7784.83984375,0],["1981-07-29",7823.56005859375,7823.56005859375,7823.56005859375,7823.56005859375,0],["1981-07-30",7831.35009765625,7831.35009765625,7831.35009765625,7831.35009765625,0],["1981-07-31",7828.259765625,7828.259765625,7828.259765625,7828.259765625,0],["1981-08-03",7815.97021484375,7815.97021484375,7815.97021484375,7815.97021484375,0],["1981-08-04",7820.06005859375,7820.06005859375,7820.06005859375,7820.06005859375,0],["1981-08-05",7888.52978515625,7888.52978515625,7888.52978515625,7888.52978515625,0],["1981-08-06",7906.10009765625,7906.10009765625,7906.10009765625,7906.10009765625,0],["1981-08-07",7968.93017578125,7968.93017578125,7968.93017578125,7968.93017578125,0],["1981-08-10",7978.47021484375,7978.47021484375,7978.47021484375,7978.47021484375,0],["1981-08-11",7985.64013671875,7985.64013671875,7985.64013671875,7985.64013671875,0],["1981-08-12",7938.89013671875,7938.89013671875,7938.89013671875,7938.89013671875,0],["1981-08-13",7953.56982421875,7953.56982421875,7953.56982421875,7953.56982421875,0],["1981-08-14",7976.39990234375,7976.39990234375,7976.39990234375,7976.39990234375,0],["1981-08-17",8019.14013671875,8019.14013671875,8019.14013671875,8019.14013671875,0],["1981-08-18",7949.3798828125,7949.3798828125,7949.3798828125,7949.3798828125,0],["1981-08-19",7961.52001953125,7961.52001953125,7961.52001953125,7961.52001953125,0],["1981-08-20",7972.9599609375,7972.9599609375,7972.9599609375,7972.9599609375,0],["1981-08-21",7995.22998046875,7995.22998046875,7995.22998046875,7995.22998046875,0],["1981-08-24",7917.52978515625,7917.52978515625,7917.52978515625,7917.52978515625,0],["1981-08-25",7817.22021484375,7817.22021484375,7817.22021484375,7817.22021484375,0],["1981-08-26",7852.2900390625,7852.2900390625,7852.2900390625,7852.2900390625,0],["1981-08-27",7796.39013671875,7796.39013671875,7796.39013671875,7796.39013671875,0],["1981-08-28",7726.58984375,7726.58984375,7726.58984375,7726.58984375,0],["1981-08-31",7815.77978515625,7815.77978515625,7815.77978515625,7815.77978515625,0],["1981-09-01",7735.7099609375,7735.7099609375,7735.7099609375,7735.7099609375,0],["1981-09-02",7678.169921875,7678.169921875,7678.169921875,7678.169921875,0],["1981-09-03",7678.4599609375,7678.4599609375,7678.4599609375,7678.4599609375,0],["1981-09-04",7662.58984375,7662.58984375,7662.58984375,7662.58984375,0],["1981-09-07",7604.169921875,7604.169921875,7604.169921875,7604.169921875,0],["1981-09-08",7594.7099609375,7594.7099609375,7594.7099609375,7594.7099609375,0],["1981-09-09",7629.169921875,7629.169921875,7629.169921875,7629.169921875,0],["1981-09-10",7583.27001953125,7583.27001953125,7583.27001953125,7583.27001953125,0],["1981-09-11",7543.4501953125,7543.4501953125,7543.4501953125,7543.4501953125,0],["1981-09-14",7542.81982421875,7542.81982421875,7542.81982421875,7542.81982421875,0],["1981-09-16",7506.330078125,7506.330078125,7506.330078125,7506.330078125,0],["1981-09-17",7539.27001953125,7539.27001953125,7539.27001953125,7539.27001953125,0],["1981-09-18",7548.56982421875,7548.56982421875,7548.56982421875,7548.56982421875,0],["1981-09-21",7522.60009765625,7522.60009765625,7522.60009765625,7522.60009765625,0],["1981-09-22",7492.9599609375,7492.9599609375,7492.9599609375,7492.9599609375,0],["1981-09-24",7364.02978515625,7364.02978515625,7364.02978515625,7364.02978515625,0],["1981-09-25",7363.06005859375,7363.06005859375,7363.06005859375,7363.06005859375,0],["1981-09-28",7037.1201171875,7037.1201171875,7037.1201171875,7037.1201171875,0],["1981-09-29",7357.68017578125,7357.68017578125,7357.68017578125,7357.68017578125,0],["1981-09-30",7455.5,7455.5,7455.5,7455.5,0],["1981-10-01",7365.91015625,7365.91015625,7365.91015625,7365.91015625,0],["1981-10-02",7377.1298828125,7377.1298828125,7377.1298828125,7377.1298828125,0],["1981-10-05",7499.75,7499.75,7499.75,7499.75,0],["1981-10-06",7506.009765625,7506.009765625,7506.009765625,7506.009765625,0],["1981-10-07",7545.8798828125,7545.8798828125,7545.8798828125,7545.8798828125,0],["1981-10-08",7522.509765625,7522.509765625,7522.509765625,7522.509765625,0],["1981-10-09",7516.22021484375,7516.22021484375,7516.22021484375,7516.22021484375,0],["1981-10-12",7587.7998046875,7587.7998046875,7587.7998046875,7587.7998046875,0],["1981-10-13",7583.169921875,7583.169921875,7583.169921875,7583.169921875,0],["1981-10-14",7494.1298828125,7494.1298828125,7494.1298828125,7494.1298828125,0],["1981-10-15",7352.490234375,7352.490234375,7352.490234375,7352.490234375,0],["1981-10-16",7231.419921875,7231.419921875,7231.419921875,7231.419921875,0],["1981-10-19",7076.64990234375,7076.64990234375,7076.64990234375,7076.64990234375,0],["1981-10-20",7109.919921875,7109.919921875,7109.919921875,7109.919921875,0],["1981-10-21",7253.990234375,7253.990234375,7253.990234375,7253.990234375,0],["1981-10-22",7216.2900390625,7216.2900390625,7216.2900390625,7216.2900390625,0],["1981-10-23",7262.18994140625,7262.18994140625,7262.18994140625,7262.18994140625,0],["1981-10-26",7261.7998046875,7261.7998046875,7261.7998046875,7261.7998046875,0],["1981-10-27",7280.580078125,7280.580078125,7280.580078125,7280.580078125,0],["1981-10-28",7321.97998046875,7321.97998046875,7321.97998046875,7321.97998046875,0],["1981-10-29",7428.25,7428.25,7428.25,7428.25,0],["1981-10-30",7449.4599609375,7449.4599609375,7449.4599609375,7449.4599609375,0],["1981-11-02",7539.6298828125,7539.6298828125,7539.6298828125,7539.6298828125,0],["1981-11-04",7572.14990234375,7572.14990234375,7572.14990234375,7572.14990234375,0],["1981-11-05",7546.5,7546.5,7546.5,7546.5,0],["1981-11-06",7536.52978515625,7536.52978515625,7536.52978515625,7536.52978515625,0],["1981-11-09",7516.35009765625,7516.35009765625,7516.35009765625,7516.35009765625,0],["1981-11-10",7528.2099609375,7528.2099609375,7528.2099609375,7528.2099609375,0],["1981-11-11",7502.580078125,7502.580078125,7502.580078125,7502.580078125,0],["1981-11-12",7505.02001953125,7505.02001953125,7505.02001953125,7505.02001953125,0],["1981-11-13",7569.509765625,7569.509765625,7569.509765625,7569.509765625,0],["1981-11-16",7674.919921875,7674.919921875,7674.919921875,7674.919921875,0],["1981-11-17",7648.60009765625,7648.60009765625,7648.60009765625,7648.60009765625,0],["1981-11-18",7667.31005859375,7667.31005859375,7667.31005859375,7667.31005859375,0],["1981-11-19",7655.259765625,7655.259765625,7655.259765625,7655.259765625,0],["1981-11-20",7647.43017578125,7647.43017578125,7647.43017578125,7647.43017578125,0],["1981-11-24",7602.68994140625,7602.68994140625,7602.68994140625,7602.68994140625,0],["1981-11-25",7650.7900390625,7650.7900390625,7650.7900390625,7650.7900390625,0],["1981-11-26",7664.68994140625,7664.68994140625,7664.68994140625,7664.68994140625,0],["1981-11-27",7555.22998046875,7555.22998046875,7555.22998046875,7555.22998046875,0],["1981-11-30",7549.330078125,7549.330078125,7549.330078125,7549.330078125,0],["1981-12-01",7521.72998046875,7521.72998046875,7521.72998046875,7521.72998046875,0],["1981-12-02",7566.169921875,7566.169921875,7566.169921875,7566.169921875,0],["1981-12-03",7624.97998046875,7624.97998046875,7624.97998046875,7624.97998046875,0],["1981-12-04",7716.1298828125,7716.1298828125,7716.1298828125,7716.1298828125,0],["1981-12-07",7789.16015625,7789.16015625,7789.16015625,7789.16015625,0],["1981-12-08",7752.43017578125,7752.43017578125,7752.43017578125,7752.43017578125,0],["1981-12-09",7743.1201171875,7743.1201171875,7743.1201171875,7743.1201171875,0],["1981-12-10",7746.91015625,7746.91015625,7746.91015625,7746.91015625,0],["1981-12-11",7730.8798828125,7730.8798828125,7730.8798828125,7730.8798828125,0],["1981-12-14",7654.169921875,7654.169921875,7654.169921875,7654.169921875,0],["1981-12-15",7680.89013671875,7680.89013671875,7680.89013671875,7680.89013671875,0],["1981-12-16",7674.64990234375,7674.64990234375,7674.64990234375,7674.64990234375,0],["1981-12-17",7682.52978515625,7682.52978515625,7682.52978515625,7682.52978515625,0],["1981-12-18",7669.93017578125,7669.93017578125,7669.93017578125,7669.93017578125,0],["1981-12-21",7668.89990234375,7668.89990234375,7668.89990234375,7668.89990234375,0],["1981-12-22",7644.56982421875,7644.56982421875,7644.56982421875,7644.56982421875,0],["1981-12-23",7681.990234375,7681.990234375,7681.990234375,7681.990234375,0],["1981-12-24",7662.47998046875,7662.47998046875,7662.47998046875,7662.47998046875,0],["1981-12-25",7665.02001953125,7665.02001953125,7665.02001953125,7665.02001953125,0],["1981-12-28",7681.83984375,7681.83984375,7681.83984375,7681.83984375,0],["1981-12-29",7681.83984375,7681.83984375,7681.83984375,7681.83984375,0],["1981-12-30",7681.83984375,7681.83984375,7681.83984375,7681.83984375,0],["1982-01-04",7718.83984375,7718.83984375,7718.83984375,7718.83984375,0],["1982-01-05",7719.33984375,7719.33984375,7719.33984375,7719.33984375,0],["1982-01-06",7697.60009765625,7697.60009765625,7697.60009765625,7697.60009765625,0],["1982-01-07",7691.22021484375,7691.22021484375,7691.22021484375,7691.22021484375,0],["1982-01-08",7662.22021484375,7662.22021484375,7662.22021484375,7662.22021484375,0],["1982-01-11",7675.259765625,7675.259765625,7675.259765625,7675.259765625,0],["1982-01-12",7631.77001953125,7631.77001953125,7631.77001953125,7631.77001953125,0],["1982-01-13",7635.66015625,7635.66015625,7635.66015625,7635.66015625,0],["1982-01-14",7667.02001953125,7667.02001953125,7667.02001953125,7667.02001953125,0],["1982-01-18",7659.33984375,7659.33984375,7659.33984375,7659.33984375,0],["1982-01-19",7677.06982421875,7677.06982421875,7677.06982421875,7677.06982421875,0],["1982-01-20",7717.22998046875,7717.22998046875,7717.22998046875,7717.22998046875,0],["1982-01-21",7737.509765625,7737.509765625,7737.509765625,7737.509765625,0],["1982-01-22",7823.35986328125,7823.35986328125,7823.35986328125,7823.35986328125,0],["1982-01-25",7906.259765625,7906.259765625,7906.259765625,7906.259765625,0],["1982-01-26",7863.39990234375,7863.39990234375,7863.39990234375,7863.39990234375,0],["1982-01-27",7926.5498046875,7926.5498046875,7926.5498046875,7926.5498046875,0],["1982-01-28",7903.85009765625,7903.85009765625,7903.85009765625,7903.85009765625,0],["1982-01-29",7918.81982421875,7918.81982421875,7918.81982421875,7918.81982421875,0],["1982-02-01",7909.7900390625,7909.7900390625,7909.7900390625,7909.7900390625,0],["1982-02-02",7828.0,7828.0,7828.0,7828.0,0],["1982-02-03",7860.93994140625,7860.93994140625,7860.93994140625,7860.93994140625,0],["1982-02-04",7834.7001953125,7834.7001953125,7834.7001953125,7834.7001953125,0],["1982-02-05",7801.8798828125,7801.8798828125,7801.8798828125,7801.8798828125,0],["1982-02-08",7784.89013671875,7784.89013671875,7784.89013671875,7784.89013671875,0],["1982-02-09",7794.18994140625,7794.18994140625,7794.18994140625,7794.18994140625,0],["1982-02-10",7761.10986328125,7761.10986328125,7761.10986328125,7761.10986328125,0],["1982-02-12",7690.2900390625,7690.2900390625,7690.2900390625,7690.2900390625,0],["1982-02-15",7694.18017578125,7694.18017578125,7694.18017578125,7694.18017578125,0],["1982-02-16",7693.919921875,7693.919921875,7693.919921875,7693.919921875,0],["1982-02-17",7644.39013671875,7644.39013671875,7644.39013671875,7644.39013671875,0],["1982-02-18",7683.759765625,7683.759765625,7683.759765625,7683.759765625,0],["1982-02-19",7713.31005859375,7713.31005859375,7713.31005859375,7713.31005859375,0],["1982-02-22",7758.35986328125,7758.35986328125,7758.35986328125,7758.35986328125,0],["1982-02-23",7714.56005859375,7714.56005859375,7714.56005859375,7714.56005859375,0],["1982-02-24",7664.02001953125,7664.02001953125,7664.02001953125,7664.02001953125,0],["1982-02-25",7580.4501953125,7580.4501953125,7580.4501953125,7580.4501953125,0],["1982-02-26",7548.509765625,7548.509765625,7548.509765625,7548.509765625,0],["1982-03-01",7327.43994140625,7327.43994140625,7327.43994140625,7327.43994140625,0],["1982-03-02",7309.41015625,7309.41015625,7309.41015625,7309.41015625,0],["1982-03-03",7474.419921875,7474.419921875,7474.419921875,7474.419921875,0],["1982-03-04",7354.81982421875,7354.81982421875,7354.81982421875,7354.81982421875,0],["1982-03-05",7285.5400390625,7285.5400390625,7285.5400390625,7285.5400390625,0],["1982-03-08",7248.47021484375,7248.47021484375,7248.47021484375,7248.47021484375,0],["1982-03-09",7195.7998046875,7195.7998046875,7195.7998046875,7195.7998046875,0],["1982-03-10",7292.91015625,7292.91015625,7292.91015625,7292.91015625,0],["1982-03-11",7257.33984375,7257.33984375,7257.33984375,7257.33984375,0],["1982-03-12",7102.60986328125,7102.60986328125,7102.60986328125,7102.60986328125,0],["1982-03-15",7078.68017578125,7078.68017578125,7078.68017578125,7078.68017578125,0],["1982-03-16",6916.990234375,6916.990234375,6916.990234375,6916.990234375,0],["1982-03-17",6889.52978515625,6889.52978515625,6889.52978515625,6889.52978515625,0],["1982-03-18",7052.7998046875,7052.7998046875,7052.7998046875,7052.7998046875,0],["1982-03-19",7065.3798828125,7065.3798828125,7065.3798828125,7065.3798828125,0],["1982-03-23",7097.7998046875,7097.7998046875,7097.7998046875,7097.7998046875,0],["1982-03-24",7194.31005859375,7194.31005859375,7194.31005859375,7194.31005859375,0],["1982-03-25",7175.16015625,7175.16015625,7175.16015625,7175.16015625,0],["1982-03-26",7203.81982421875,7203.81982421875,7203.81982421875,7203.81982421875,0],["1982-03-29",7199.16015625,7199.16015625,7199.16015625,7199.16015625,0],["1982-03-30",7193.830078125,7193.830078125,7193.830078125,7193.830078125,0],["1982-03-31",7260.47998046875,7260.47998046875,7260.47998046875,7260.47998046875,0],["1982-04-01",7293.669921875,7293.669921875,7293.669921875,7293.669921875,0],["1982-04-02",7332.9599609375,7332.9599609375,7332.9599609375,7332.9599609375,0],["1982-04-05",7344.35009765625,7344.35009765625,7344.35009765625,7344.35009765625,0],["1982-04-06",7293.58984375,7293.58984375,7293.58984375,7293.58984375,0],["1982-04-07",7230.52978515625,7230.52978515625,7230.52978515625,7230.52978515625,0],["1982-04-08",7204.64990234375,7204.64990234375,7204.64990234375,7204.64990234375,0],["1982-04-09",7209.2099609375,7209.2099609375,7209.2099609375,7209.2099609375,0],["1982-04-12",7280.81982421875,7280.81982421875,7280.81982421875,7280.81982421875,0],["1982-04-13",7252.93017578125,7252.93017578125,7252.93017578125,7252.93017578125,0],["1982-04-14",7181.52978515625,7181.52978515625,7181.52978515625,7181.52978515625,0],["1982-04-15",7120.85986328125,7120.85986328125,7120.85986328125,7120.85986328125,0],["1982-04-16",7129.68994140625,7129.68994140625,7129.68994140625,7129.68994140625,0],["1982-04-19",7135.2099609375,7135.2099609375,7135.2099609375,7135.2099609375,0],["1982-04-20",7258.14990234375,7258.14990234375,7258.14990234375,7258.14990234375,0],["1982-04-21",7260.580078125,7260.580078125,7260.580078125,7260.580078125,0],["1982-04-22",7295.8701171875,7295.8701171875,7295.8701171875,7295.8701171875,0],["1982-04-23",7333.93994140625,7333.93994140625,7333.93994140625,7333.93994140625,0],["1982-04-26",7404.2099609375,7404.2099609375,7404.2099609375,7404.2099609375,0],["1982-04-27",7417.16015625,7417.16015625,7417.16015625,7417.16015625,0],["1982-04-28",7405.27978515625,7405.27978515625,7405.27978515625,7405.27978515625,0],["1982-04-30",7390.7099609375,7390.7099609375,7390.7099609375,7390.7099609375,0],["1982-05-04",7457.10986328125,7457.10986328125,7457.10986328125,7457.10986328125,0],["1982-05-06",7517.77978515625,7517.77978515625,7517.77978515625,7517.77978515625,0],["1982-05-07",7518.77978515625,7518.77978515625,7518.77978515625,7518.77978515625,0],["1982-05-10",7564.58984375,7564.58984375,7564.58984375,7564.58984375,0],["1982-05-11",7538.1201171875,7538.1201171875,7538.1201171875,7538.1201171875,0],["1982-05-12",7539.77978515625,7539.77978515625,7539.77978515625,7539.77978515625,0],["1982-05-13",7603.2099609375,7603.2099609375,7603.2099609375,7603.2099609375,0],["1982-05-14",7575.81005859375,7575.81005859375,7575.81005859375,7575.81005859375,0],["1982-05-17",7619.39013671875,7619.39013671875,7619.39013671875,7619.39013671875,0],["1982-05-18",7567.06005859375,7567.06005859375,7567.06005859375,7567.06005859375,0],["1982-05-19",7572.14990234375,7572.14990234375,7572.14990234375,7572.14990234375,0],["1982-05-20",7531.5400390625,7531.5400390625,7531.5400390625,7531.5400390625,0],["1982-05-21",7497.0498046875,7497.0498046875,7497.0498046875,7497.0498046875,0],["1982-05-24",7468.27978515625,7468.27978515625,7468.27978515625,7468.27978515625,0],["1982-05-25",7428.39990234375,7428.39990234375,7428.39990234375,7428.39990234375,0],["1982-05-26",7449.919921875,7449.919921875,7449.919921875,7449.919921875,0],["1982-05-27",7404.35986328125,7404.35986328125,7404.35986328125,7404.35986328125,0],["1982-05-28",7325.08984375,7325.08984375,7325.08984375,7325.08984375,0],["1982-05-31",7325.64990234375,7325.64990234375,7325.64990234375,7325.64990234375,0],["1982-06-01",7368.66015625,7368.66015625,7368.66015625,7368.66015625,0],["1982-06-02",7344.89990234375,7344.89990234375,7344.89990234375,7344.89990234375,0],["1982-06-03",7301.93994140625,7301.93994140625,7301.93994140625,7301.93994140625,0],["1982-06-04",7300.5400390625,7300.5400390625,7300.5400390625,7300.5400390625,0],["1982-06-07",7242.39013671875,7242.39013671875,7242.39013671875,7242.39013671875,0],["1982-06-08",7240.02978515625,7240.02978515625,7240.02978515625,7240.02978515625,0],["1982-06-09",7233.02978515625,7233.02978515625,7233.02978515625,7233.02978515625,0],["1982-06-10",7152.27978515625,7152.27978515625,7152.27978515625,7152.27978515625,0],["1982-06-11",7195.4599609375,7195.4599609375,7195.4599609375,7195.4599609375,0],["1982-06-14",7242.580078125,7242.580078125,7242.580078125,7242.580078125,0],["1982-06-15",7191.02001953125,7191.02001953125,7191.02001953125,7191.02001953125,0],["1982-06-16",7142.39013671875,7142.39013671875,7142.39013671875,7142.39013671875,0],["1982-06-17",7130.25,7130.25,7130.25,7130.25,0],["1982-06-18",7127.7001953125,7127.7001953125,7127.7001953125,7127.7001953125,0],["1982-06-21",7091.10986328125,7091.10986328125,7091.10986328125,7091.10986328125,0],["1982-06-22",7127.9599609375,7127.9599609375,7127.9599609375,7127.9599609375,0],["1982-06-23",7154.6298828125,7154.6298828125,7154.6298828125,7154.6298828125,0],["1982-06-24",7152.580078125,7152.580078125,7152.580078125,7152.580078125,0],["1982-06-25",7202.4501953125,7202.4501953125,7202.4501953125,7202.4501953125,0],["1982-06-28",7204.18994140625,7204.18994140625,7204.18994140625,7204.18994140625,0],["1982-06-29",7180.7001953125,7180.7001953125,7180.7001953125,7180.7001953125,0],["1982-06-30",7213.8701171875,7213.8701171875,7213.8701171875,7213.8701171875,0],["1982-07-01",7179.3798828125,7179.3798828125,7179.3798828125,7179.3798828125,0],["1982-07-02",7084.8701171875,7084.8701171875,7084.8701171875,7084.8701171875,0],["1982-07-05",7081.10009765625,7081.10009765625,7081.10009765625,7081.10009765625,0],["1982-07-06",7019.56005859375,7019.56005859375,7019.56005859375,7019.56005859375,0],["1982-07-07",7035.10986328125,7035.10986328125,7035.10986328125,7035.10986328125,0],["1982-07-08",6961.91015625,6961.91015625,6961.91015625,6961.91015625,0],["1982-07-09",6991.56005859375,6991.56005859375,6991.56005859375,6991.56005859375,0],["1982-07-12",7146.68994140625,7146.68994140625,7146.68994140625,7146.68994140625,0],["1982-07-13",7189.009765625,7189.009765625,7189.009765625,7189.009765625,0],["1982-07-14",7155.0,7155.0,7155.0,7155.0,0],["1982-07-15",7197.77001953125,7197.77001953125,7197.77001953125,7197.77001953125,0],["1982-07-16",7175.89013671875,7175.89013671875,7175.89013671875,7175.89013671875,0],["1982-07-19",7237.7998046875,7237.7998046875,7237.7998046875,7237.7998046875,0],["1982-07-20",7212.5,7212.5,7212.5,7212.5,0],["1982-07-21",7210.56005859375,7210.56005859375,7210.56005859375,7210.56005859375,0],["1982-07-22",7227.3701171875,7227.3701171875,7227.3701171875,7227.3701171875,0],["1982-07-23",7220.509765625,7220.509765625,7220.509765625,7220.509765625,0],["1982-07-26",7203.93994140625,7203.93994140625,7203.93994140625,7203.93994140625,0],["1982-07-27",7198.0400390625,7198.0400390625,7198.0400390625,7198.0400390625,0],["1982-07-28",7192.58984375,7192.58984375,7192.58984375,7192.58984375,0],["1982-07-29",7145.8701171875,7145.8701171875,7145.8701171875,7145.8701171875,0],["1982-07-30",7122.080078125,7122.080078125,7122.080078125,7122.080078125,0],["1982-08-02",7208.2900390625,7208.2900390625,7208.2900390625,7208.2900390625,0],["1982-08-03",7213.41015625,7213.41015625,7213.41015625,7213.41015625,0],["1982-08-04",7166.27978515625,7166.27978515625,7166.27978515625,7166.27978515625,0],["1982-08-05",7092.669921875,7092.669921875,7092.669921875,7092.669921875,0],["1982-08-06",7068.27978515625,7068.27978515625,7068.27978515625,7068.27978515625,0],["1982-08-09",6976.169921875,6976.169921875,6976.169921875,6976.169921875,0],["1982-08-10",6928.2998046875,6928.2998046875,6928.2998046875,6928.2998046875,0],["1982-08-11",6885.2099609375,6885.2099609375,6885.2099609375,6885.2099609375,0],["1982-08-12",6880.22998046875,6880.22998046875,6880.22998046875,6880.22998046875,0],["1982-08-13",6927.68994140625,6927.68994140625,6927.68994140625,6927.68994140625,0],["1982-08-16",6939.43017578125,6939.43017578125,6939.43017578125,6939.43017578125,0],["1982-08-17",6864.56005859375,6864.56005859375,6864.56005859375,6864.56005859375,0],["1982-08-18",6990.81005859375,6990.81005859375,6990.81005859375,6990.81005859375,0],["1982-08-19",6967.77978515625,6967.77978515625,6967.77978515625,6967.77978515625,0],["1982-08-20",6968.4599609375,6968.4599609375,6968.4599609375,6968.4599609375,0],["1982-08-23",7053.490234375,7053.490234375,7053.490234375,7053.490234375,0],["1982-08-24",7088.990234375,7088.990234375,7088.990234375,7088.990234375,0],["1982-08-25",7126.60009765625,7126.60009765625,7126.60009765625,7126.60009765625,0],["1982-08-26",7153.3798828125,7153.3798828125,7153.3798828125,7153.3798828125,0],["1982-08-27",7185.10009765625,7185.10009765625,7185.10009765625,7185.10009765625,0],["1982-08-30",7118.85009765625,7118.85009765625,7118.85009765625,7118.85009765625,0],["1982-08-31",7123.3798828125,7123.3798828125,7123.3798828125,7123.3798828125,0],["1982-09-01",7152.5498046875,7152.5498046875,7152.5498046875,7152.5498046875,0],["1982-09-02",7125.91015625,7125.91015625,7125.91015625,7125.91015625,0],["1982-09-03",7175.58984375,7175.58984375,7175.58984375,7175.58984375,0],["1982-09-06",7219.330078125,7219.330078125,7219.330078125,7219.330078125,0],["1982-09-07",7209.4501953125,7209.4501953125,7209.4501953125,7209.4501953125,0],["1982-09-08",7189.490234375,7189.490234375,7189.490234375,7189.490234375,0],["1982-09-09",7124.009765625,7124.009765625,7124.009765625,7124.009765625,0],["1982-09-10",7105.02978515625,7105.02978515625,7105.02978515625,7105.02978515625,0],["1982-09-13",7073.93017578125,7073.93017578125,7073.93017578125,7073.93017578125,0],["1982-09-14",7096.2998046875,7096.2998046875,7096.2998046875,7096.2998046875,0],["1982-09-16",7087.89990234375,7087.89990234375,7087.89990234375,7087.89990234375,0],["1982-09-17",7062.509765625,7062.509765625,7062.509765625,7062.509765625,0],["1982-09-20",7042.6298828125,7042.6298828125,7042.6298828125,7042.6298828125,0],["1982-09-21",7040.27978515625,7040.27978515625,7040.27978515625,7040.27978515625,0],["1982-09-22",7071.10009765625,7071.10009765625,7071.10009765625,7071.10009765625,0],["1982-09-24",7066.0400390625,7066.0400390625,7066.0400390625,7066.0400390625,0],["1982-09-27",6975.5,6975.5,6975.5,6975.5,0],["1982-09-28",6940.509765625,6940.509765625,6940.509765625,6940.509765625,0],["1982-09-29",6979.08984375,6979.08984375,6979.08984375,6979.08984375,0],["1982-09-30",6910.72998046875,6910.72998046875,6910.72998046875,6910.72998046875,0],["1982-10-01",6849.77978515625,6849.77978515625,6849.77978515625,6849.77978515625,0],["1982-10-04",6942.22021484375,6942.22021484375,6942.22021484375,6942.22021484375,0],["1982-10-05",6932.1201171875,6932.1201171875,6932.1201171875,6932.1201171875,0],["1982-10-06",6974.35009765625,6974.35009765625,6974.35009765625,6974.35009765625,0],["1982-10-07",7114.64013671875,7114.64013671875,7114.64013671875,7114.64013671875,0],["1982-10-08",7361.56982421875,7361.56982421875,7361.56982421875,7361.56982421875,0],["1982-10-12",7413.25,7413.25,7413.25,7413.25,0],["1982-10-13",7411.580078125,7411.580078125,7411.580078125,7411.580078125,0],["1982-10-14",7414.7998046875,7414.7998046875,7414.7998046875,7414.7998046875,0],["1982-10-15",7373.509765625,7373.509765625,7373.509765625,7373.509765625,0],["1982-10-18",7370.2001953125,7370.2001953125,7370.2001953125,7370.2001953125,0],["1982-10-19",7371.64990234375,7371.64990234375,7371.64990234375,7371.64990234375,0],["1982-10-20",7378.0400390625,7378.0400390625,7378.0400390625,7378.0400390625,0],["1982-10-21",7319.9599609375,7319.9599609375,7319.9599609375,7319.9599609375,0],["1982-10-22",7324.0400390625,7324.0400390625,7324.0400390625,7324.0400390625,0],["1982-10-25",7304.919921875,7304.919921875,7304.919921875,7304.919921875,0],["1982-10-26",7199.60986328125,7199.60986328125,7199.60986328125,7199.60986328125,0],["1982-10-27",7269.9599609375,7269.9599609375,7269.9599609375,7269.9599609375,0],["1982-10-28",7291.47021484375,7291.47021484375,7291.47021484375,7291.47021484375,0],["1982-10-29",7259.14990234375,7259.14990234375,7259.14990234375,7259.14990234375,0],["1982-11-01",7334.64013671875,7334.64013671875,7334.64013671875,7334.64013671875,0],["1982-11-02",7395.6201171875,7395.6201171875,7395.6201171875,7395.6201171875,0],["1982-11-04",7515.89990234375,7515.89990234375,7515.89990234375,7515.89990234375,0],["1982-11-05",7528.9599609375,7528.9599609375,7528.9599609375,7528.9599609375,0],["1982-11-08",7551.66015625,7551.66015625,7551.66015625,7551.66015625,0],["1982-11-09",7576.39990234375,7576.39990234375,7576.39990234375,7576.39990234375,0],["1982-11-10",7688.18017578125,7688.18017578125,7688.18017578125,7688.18017578125,0],["1982-11-11",7708.31982421875,7708.31982421875,7708.31982421875,7708.31982421875,0],["1982-11-12",7689.41015625,7689.41015625,7689.41015625,7689.41015625,0],["1982-11-15",7762.22998046875,7762.22998046875,7762.22998046875,7762.22998046875,0],["1982-11-16",7698.2998046875,7698.2998046875,7698.2998046875,7698.2998046875,0],["1982-11-17",7740.10009765625,7740.10009765625,7740.10009765625,7740.10009765625,0],["1982-11-18",7785.43017578125,7785.43017578125,7785.43017578125,7785.43017578125,0],["1982-11-19",7854.919921875,7854.919921875,7854.919921875,7854.919921875,0],["1982-11-22",7901.56005859375,7901.56005859375,7901.56005859375,7901.56005859375,0],["1982-11-24",7846.77001953125,7846.77001953125,7846.77001953125,7846.77001953125,0],["1982-11-25",7837.259765625,7837.259765625,7837.259765625,7837.259765625,0],["1982-11-26",7890.3798828125,7890.3798828125,7890.3798828125,7890.3798828125,0],["1982-11-29",7936.18994140625,7936.18994140625,7936.18994140625,7936.18994140625,0],["1982-11-30",7895.6201171875,7895.6201171875,7895.6201171875,7895.6201171875,0],["1982-12-01",7966.77001953125,7966.77001953125,7966.77001953125,7966.77001953125,0],["1982-12-02",8001.06982421875,8001.06982421875,8001.06982421875,8001.06982421875,0],["1982-12-03",7991.64990234375,7991.64990234375,7991.64990234375,7991.64990234375,0],["1982-12-06",8020.52978515625,8020.52978515625,8020.52978515625,8020.52978515625,0],["1982-12-07",8026.990234375,8026.990234375,8026.990234375,8026.990234375,0],["1982-12-08",8004.10986328125,8004.10986328125,8004.10986328125,8004.10986328125,0],["1982-12-09",7945.25,7945.25,7945.25,7945.25,0],["1982-12-10",7870.85009765625,7870.85009765625,7870.85009765625,7870.85009765625,0],["1982-12-13",7885.56982421875,7885.56982421875,7885.56982421875,7885.56982421875,0],["1982-12-14",7913.6201171875,7913.6201171875,7913.6201171875,7913.6201171875,0],["1982-12-15",7882.9501953125,7882.9501953125,7882.9501953125,7882.9501953125,0],["1982-12-16",7828.919921875,7828.919921875,7828.919921875,7828.919921875,0],["1982-12-17",7865.8798828125,7865.8798828125,7865.8798828125,7865.8798828125,0],["1982-12-20",7858.0400390625,7858.0400390625,7858.0400390625,7858.0400390625,0],["1982-12-21",7810.14990234375,7810.14990234375,7810.14990234375,7810.14990234375,0],["1982-12-22",7772.31982421875,7772.31982421875,7772.31982421875,7772.31982421875,0],["1982-12-23",7830.8798828125,7830.8798828125,7830.8798828125,7830.8798828125,0],["1982-12-24",7904.97998046875,7904.97998046875,7904.97998046875,7904.97998046875,0],["1982-12-27",8015.06982421875,8015.06982421875,8015.06982421875,8015.06982421875,0],["1982-12-28",8016.669921875,8016.669921875,8016.669921875,8016.669921875,0],["1983-01-04",8021.39990234375,8021.39990234375,8021.39990234375,8021.39990234375,0],["1983-01-05",8066.14990234375,8066.14990234375,8066.14990234375,8066.14990234375,0],["1983-01-06",8120.509765625,8120.509765625,8120.509765625,8120.509765625,0],["1983-01-07",8169.2900390625,8169.2900390625,8169.2900390625,8169.2900390625,0],["1983-01-10",8172.66015625,8172.66015625,8172.66015625,8172.66015625,0],["1983-01-11",8079.6298828125,8079.6298828125,8079.6298828125,8079.6298828125,0],["1983-01-12",8039.85009765625,8039.85009765625,8039.85009765625,8039.85009765625,0],["1983-01-13",8099.06005859375,8099.06005859375,8099.06005859375,8099.06005859375,0],["1983-01-14",8088.52978515625,8088.52978515625,8088.52978515625,8088.52978515625,0],["1983-01-17",8082.72998046875,8082.72998046875,8082.72998046875,8082.72998046875,0],["1983-01-18",8028.27978515625,8028.27978515625,8028.27978515625,8028.27978515625,0],["1983-01-19",7968.68017578125,7968.68017578125,7968.68017578125,7968.68017578125,0],["1983-01-20",7923.31005859375,7923.31005859375,7923.31005859375,7923.31005859375,0],["1983-01-21",7989.41015625,7989.41015625,7989.41015625,7989.41015625,0],["1983-01-24",7833.990234375,7833.990234375,7833.990234375,7833.990234375,0],["1983-01-25",7803.18017578125,7803.18017578125,7803.18017578125,7803.18017578125,0],["1983-01-26",7962.509765625,7962.509765625,7962.509765625,7962.509765625,0],["1983-01-27",7942.31982421875,7942.31982421875,7942.31982421875,7942.31982421875,0],["1983-01-28",8014.60986328125,8014.60986328125,8014.60986328125,8014.60986328125,0],["1983-01-31",8103.47021484375,8103.47021484375,8103.47021484375,8103.47021484375,0],["1983-02-01",8105.52001953125,8105.52001953125,8105.52001953125,8105.52001953125,0],["1983-02-02",8108.0498046875,8108.0498046875,8108.0498046875,8108.0498046875,0],["1983-02-03",7991.2900390625,7991.2900390625,7991.2900390625,7991.2900390625,0],["1983-02-04",8012.64013671875,8012.64013671875,8012.64013671875,8012.64013671875,0],["1983-02-07",8010.91015625,8010.91015625,8010.91015625,8010.91015625,0],["1983-02-08",8027.2001953125,8027.2001953125,8027.2001953125,8027.2001953125,0],["1983-02-09",7995.93017578125,7995.93017578125,7995.93017578125,7995.93017578125,0],["1983-02-10",8017.56005859375,8017.56005859375,8017.56005859375,8017.56005859375,0],["1983-02-14",8132.02001953125,8132.02001953125,8132.02001953125,8132.02001953125,0],["1983-02-15",8135.419921875,8135.419921875,8135.419921875,8135.419921875,0],["1983-02-16",8145.41015625,8145.41015625,8145.41015625,8145.41015625,0],["1983-02-17",8106.27001953125,8106.27001953125,8106.27001953125,8106.27001953125,0],["1983-02-18",8048.31005859375,8048.31005859375,8048.31005859375,8048.31005859375,0],["1983-02-21",7987.27001953125,7987.27001953125,7987.27001953125,7987.27001953125,0],["1983-02-22",7918.16015625,7918.16015625,7918.16015625,7918.16015625,0],["1983-02-23",7931.64990234375,7931.64990234375,7931.64990234375,7931.64990234375,0],["1983-02-24",7984.25,7984.25,7984.25,7984.25,0],["1983-02-25",8056.0400390625,8056.0400390625,8056.0400390625,8056.0400390625,0],["1983-02-28",8085.56982421875,8085.56982421875,8085.56982421875,8085.56982421875,0],["1983-03-01",7988.85009765625,7988.85009765625,7988.85009765625,7988.85009765625,0],["1983-03-02",8013.2998046875,8013.2998046875,8013.2998046875,8013.2998046875,0],["1983-03-03",8005.02001953125,8005.02001953125,8005.02001953125,8005.02001953125,0],["1983-03-04",8014.7001953125,8014.7001953125,8014.7001953125,8014.7001953125,0],["1983-03-07",8041.16015625,8041.16015625,8041.16015625,8041.16015625,0],["1983-03-08",8026.990234375,8026.990234375,8026.990234375,8026.990234375,0],["1983-03-09",8008.25,8008.25,8008.25,8008.25,0],["1983-03-10",8027.64013671875,8027.64013671875,8027.64013671875,8027.64013671875,0],["1983-03-11",8081.43994140625,8081.43994140625,8081.43994140625,8081.43994140625,0],["1983-03-14",8089.02978515625,8089.02978515625,8089.02978515625,8089.02978515625,0],["1983-03-15",8111.830078125,8111.830078125,8111.830078125,8111.830078125,0],["1983-03-16",8170.1298828125,8170.1298828125,8170.1298828125,8170.1298828125,0],["1983-03-17",8195.1396484375,8195.1396484375,8195.1396484375,8195.1396484375,0],["1983-03-18",8234.900390625,8234.900390625,8234.900390625,8234.900390625,0],["1983-03-22",8281.58984375,8281.58984375,8281.58984375,8281.58984375,0],["1983-03-23",8311.1201171875,8311.1201171875,8311.1201171875,8311.1201171875,0],["1983-03-24",8340.080078125,8340.080078125,8340.080078125,8340.080078125,0],["1983-03-25",8302.76953125,8302.76953125,8302.76953125,8302.76953125,0],["1983-03-28",8387.91015625,8387.91015625,8387.91015625,8387.91015625,0],["1983-03-29",8424.1298828125,8424.1298828125,8424.1298828125,8424.1298828125,0],["1983-03-30",8446.6103515625,8446.6103515625,8446.6103515625,8446.6103515625,0],["1983-03-31",8478.7001953125,8478.7001953125,8478.7001953125,8478.7001953125,0],["1983-04-01",8469.0,8469.0,8469.0,8469.0,0],["1983-04-04",8485.8203125,8485.8203125,8485.8203125,8485.8203125,0],["1983-04-05",8420.33984375,8420.33984375,8420.33984375,8420.33984375,0],["1983-04-06",8479.400390625,8479.400390625,8479.400390625,8479.400390625,0],["1983-04-07",8442.4501953125,8442.4501953125,8442.4501953125,8442.4501953125,0],["1983-04-08",8435.3701171875,8435.3701171875,8435.3701171875,8435.3701171875,0],["1983-04-11",8475.1904296875,8475.1904296875,8475.1904296875,8475.1904296875,0],["1983-04-12",8468.6298828125,8468.6298828125,8468.6298828125,8468.6298828125,0],["1983-04-13",8480.4404296875,8480.4404296875,8480.4404296875,8480.4404296875,0],["1983-04-14",8554.2099609375,8554.2099609375,8554.2099609375,8554.2099609375,0],["1983-04-15",8552.16015625,8552.16015625,8552.16015625,8552.16015625,0],["1983-04-18",8582.5302734375,8582.5302734375,8582.5302734375,8582.5302734375,0],["1983-04-19",8541.8603515625,8541.8603515625,8541.8603515625,8541.8603515625,0],["1983-04-20",8564.48046875,8564.48046875,8564.48046875,8564.48046875,0],["1983-04-21",8543.0595703125,8543.0595703125,8543.0595703125,8543.0595703125,0],["1983-04-22",8563.1201171875,8563.1201171875,8563.1201171875,8563.1201171875,0],["1983-04-25",8596.08984375,8596.08984375,8596.08984375,8596.08984375,0],["1983-04-26",8607.4697265625,8607.4697265625,8607.4697265625,8607.4697265625,0],["1983-04-27",8634.7900390625,8634.7900390625,8634.7900390625,8634.7900390625,0],["1983-04-28",8636.5595703125,8636.5595703125,8636.5595703125,8636.5595703125,0],["1983-05-02",8704.3896484375,8704.3896484375,8704.3896484375,8704.3896484375,0],["1983-05-04",8663.0400390625,8663.0400390625,8663.0400390625,8663.0400390625,0],["1983-05-06",8670.6396484375,8670.6396484375,8670.6396484375,8670.6396484375,0],["1983-05-09",8719.8798828125,8719.8798828125,8719.8798828125,8719.8798828125,0],["1983-05-10",8667.990234375,8667.990234375,8667.990234375,8667.990234375,0],["1983-05-11",8691.580078125,8691.580078125,8691.580078125,8691.580078125,0],["1983-05-12",8653.900390625,8653.900390625,8653.900390625,8653.900390625,0],["1983-05-13",8629.509765625,8629.509765625,8629.509765625,8629.509765625,0],["1983-05-16",8591.7900390625,8591.7900390625,8591.7900390625,8591.7900390625,0],["1983-05-17",8572.23046875,8572.23046875,8572.23046875,8572.23046875,0],["1983-05-18",8598.83984375,8598.83984375,8598.83984375,8598.83984375,0],["1983-05-19",8584.419921875,8584.419921875,8584.419921875,8584.419921875,0],["1983-05-20",8561.4501953125,8561.4501953125,8561.4501953125,8561.4501953125,0],["1983-05-23",8528.6396484375,8528.6396484375,8528.6396484375,8528.6396484375,0],["1983-05-24",8563.509765625,8563.509765625,8563.509765625,8563.509765625,0],["1983-05-25",8582.33984375,8582.33984375,8582.33984375,8582.33984375,0],["1983-05-26",8626.0,8626.0,8626.0,8626.0,0],["1983-05-27",8617.919921875,8617.919921875,8617.919921875,8617.919921875,0],["1983-05-30",8622.349609375,8622.349609375,8622.349609375,8622.349609375,0],["1983-05-31",8617.5703125,8617.5703125,8617.5703125,8617.5703125,0],["1983-06-01",8549.7001953125,8549.7001953125,8549.7001953125,8549.7001953125,0],["1983-06-02",8517.8798828125,8517.8798828125,8517.8798828125,8517.8798828125,0],["1983-06-03",8510.98046875,8510.98046875,8510.98046875,8510.98046875,0],["1983-06-06",8505.919921875,8505.919921875,8505.919921875,8505.919921875,0],["1983-06-07",8475.2998046875,8475.2998046875,8475.2998046875,8475.2998046875,0],["1983-06-08",8445.4501953125,8445.4501953125,8445.4501953125,8445.4501953125,0],["1983-06-09",8468.1201171875,8468.1201171875,8468.1201171875,8468.1201171875,0],["1983-06-10",8500.48046875,8500.48046875,8500.48046875,8500.48046875,0],["1983-06-13",8598.650390625,8598.650390625,8598.650390625,8598.650390625,0],["1983-06-14",8618.3798828125,8618.3798828125,8618.3798828125,8618.3798828125,0],["1983-06-15",8608.330078125,8608.330078125,8608.330078125,8608.330078125,0],["1983-06-16",8645.330078125,8645.330078125,8645.330078125,8645.330078125,0],["1983-06-17",8702.6796875,8702.6796875,8702.6796875,8702.6796875,0],["1983-06-20",8711.73046875,8711.73046875,8711.73046875,8711.73046875,0],["1983-06-21",8798.6201171875,8798.6201171875,8798.6201171875,8798.6201171875,0],["1983-06-22",8826.8798828125,8826.8798828125,8826.8798828125,8826.8798828125,0],["1983-06-23",8813.48046875,8813.48046875,8813.48046875,8813.48046875,0],["1983-06-24",8845.3798828125,8845.3798828125,8845.3798828125,8845.3798828125,0],["1983-06-27",8900.0400390625,8900.0400390625,8900.0400390625,8900.0400390625,0],["1983-06-28",8838.240234375,8838.240234375,8838.240234375,8838.240234375,0],["1983-06-29",8844.1904296875,8844.1904296875,8844.1904296875,8844.1904296875,0],["1983-06-30",8870.9501953125,8870.9501953125,8870.9501953125,8870.9501953125,0],["1983-07-01",8935.66015625,8935.66015625,8935.66015625,8935.66015625,0],["1983-07-04",8971.580078125,8971.580078125,8971.580078125,8971.580078125,0],["1983-07-05",8928.1298828125,8928.1298828125,8928.1298828125,8928.1298828125,0],["1983-07-06",8984.8798828125,8984.8798828125,8984.8798828125,8984.8798828125,0],["1983-07-07",9015.759765625,9015.759765625,9015.759765625,9015.759765625,0],["1983-07-08",9012.41015625,9012.41015625,9012.41015625,9012.41015625,0],["1983-07-11",8968.76953125,8968.76953125,8968.76953125,8968.76953125,0],["1983-07-12",8937.2099609375,8937.2099609375,8937.2099609375,8937.2099609375,0],["1983-07-13",8883.599609375,8883.599609375,8883.599609375,8883.599609375,0],["1983-07-14",8884.98046875,8884.98046875,8884.98046875,8884.98046875,0],["1983-07-15",8900.01953125,8900.01953125,8900.01953125,8900.01953125,0],["1983-07-18",8885.0703125,8885.0703125,8885.0703125,8885.0703125,0],["1983-07-19",8866.66015625,8866.66015625,8866.66015625,8866.66015625,0],["1983-07-20",8927.3203125,8927.3203125,8927.3203125,8927.3203125,0],["1983-07-21",9019.6904296875,9019.6904296875,9019.6904296875,9019.6904296875,0],["1983-07-22",8993.400390625,8993.400390625,8993.400390625,8993.400390625,0],["1983-07-25",8991.9296875,8991.9296875,8991.9296875,8991.9296875,0],["1983-07-26",9005.48046875,9005.48046875,9005.48046875,9005.48046875,0],["1983-07-27",9062.3701171875,9062.3701171875,9062.3701171875,9062.3701171875,0],["1983-07-28",9112.0703125,9112.0703125,9112.0703125,9112.0703125,0],["1983-07-29",9078.75,9078.75,9078.75,9078.75,0],["1983-08-01",9015.580078125,9015.580078125,9015.580078125,9015.580078125,0],["1983-08-02",9040.4296875,9040.4296875,9040.4296875,9040.4296875,0],["1983-08-03",9016.2001953125,9016.2001953125,9016.2001953125,9016.2001953125,0],["1983-08-04",9038.6103515625,9038.6103515625,9038.6103515625,9038.6103515625,0],["1983-08-05",8946.66015625,8946.66015625,8946.66015625,8946.66015625,0],["1983-08-08",8960.0,8960.0,8960.0,8960.0,0],["1983-08-09",8874.2197265625,8874.2197265625,8874.2197265625,8874.2197265625,0],["1983-08-10",8878.48046875,8878.48046875,8878.48046875,8878.48046875,0],["1983-08-11",8908.6103515625,8908.6103515625,8908.6103515625,8908.6103515625,0],["1983-08-12",8920.8203125,8920.8203125,8920.8203125,8920.8203125,0],["1983-08-15",9020.2998046875,9020.2998046875,9020.2998046875,9020.2998046875,0],["1983-08-16",9019.0703125,9019.0703125,9019.0703125,9019.0703125,0],["1983-08-17",9010.080078125,9010.080078125,9010.080078125,9010.080078125,0],["1983-08-18",9089.580078125,9089.580078125,9089.580078125,9089.580078125,0],["1983-08-19",9139.73046875,9139.73046875,9139.73046875,9139.73046875,0],["1983-08-22",9203.75,9203.75,9203.75,9203.75,0],["1983-08-23",9169.1796875,9169.1796875,9169.1796875,9169.1796875,0],["1983-08-24",9147.33984375,9147.33984375,9147.33984375,9147.33984375,0],["1983-08-25",9143.0703125,9143.0703125,9143.0703125,9143.0703125,0],["1983-08-26",9145.5400390625,9145.5400390625,9145.5400390625,9145.5400390625,0],["1983-08-29",9172.5400390625,9172.5400390625,9172.5400390625,9172.5400390625,0],["1983-08-30",9195.919921875,9195.919921875,9195.919921875,9195.919921875,0],["1983-08-31",9189.4296875,9189.4296875,9189.4296875,9189.4296875,0],["1983-09-01",9228.349609375,9228.349609375,9228.349609375,9228.349609375,0],["1983-09-02",9183.1103515625,9183.1103515625,9183.1103515625,9183.1103515625,0],["1983-09-05",9252.2099609375,9252.2099609375,9252.2099609375,9252.2099609375,0],["1983-09-06",9255.1103515625,9255.1103515625,9255.1103515625,9255.1103515625,0],["1983-09-07",9355.66015625,9355.66015625,9355.66015625,9355.66015625,0],["1983-09-08",9332.4697265625,9332.4697265625,9332.4697265625,9332.4697265625,0],["1983-09-09",9304.009765625,9304.009765625,9304.009765625,9304.009765625,0],["1983-09-12",9355.1298828125,9355.1298828125,9355.1298828125,9355.1298828125,0],["1983-09-13",9299.330078125,9299.330078125,9299.330078125,9299.330078125,0],["1983-09-14",9274.1103515625,9274.1103515625,9274.1103515625,9274.1103515625,0],["1983-09-16",9195.66015625,9195.66015625,9195.66015625,9195.66015625,0],["1983-09-19",9141.25,9141.25,9141.25,9141.25,0],["1983-09-20",9254.150390625,9254.150390625,9254.150390625,9254.150390625,0],["1983-09-21",9272.5595703125,9272.5595703125,9272.5595703125,9272.5595703125,0],["1983-09-22",9280.2998046875,9280.2998046875,9280.2998046875,9280.2998046875,0],["1983-09-26",9345.7802734375,9345.7802734375,9345.7802734375,9345.7802734375,0],["1983-09-27",9414.150390625,9414.150390625,9414.150390625,9414.150390625,0],["1983-09-28",9445.3203125,9445.3203125,9445.3203125,9445.3203125,0],["1983-09-29",9432.6103515625,9432.6103515625,9432.6103515625,9432.6103515625,0],["1983-09-30",9402.58984375,9402.58984375,9402.58984375,9402.58984375,0],["1983-10-03",9450.099609375,9450.099609375,9450.099609375,9450.099609375,0],["1983-10-04",9424.33984375,9424.33984375,9424.33984375,9424.33984375,0],["1983-10-05",9491.9296875,9491.9296875,9491.9296875,9491.9296875,0],["1983-10-06",9529.9697265625,9529.9697265625,9529.9697265625,9529.9697265625,0],["1983-10-07",9562.48046875,9562.48046875,9562.48046875,9562.48046875,0],["1983-10-11",9493.08984375,9493.08984375,9493.08984375,9493.08984375,0],["1983-10-12",9563.25,9563.25,9563.25,9563.25,0],["1983-10-13",9472.349609375,9472.349609375,9472.349609375,9472.349609375,0],["1983-10-14",9323.6298828125,9323.6298828125,9323.6298828125,9323.6298828125,0],["1983-10-17",9420.900390625,9420.900390625,9420.900390625,9420.900390625,0],["1983-10-18",9349.0595703125,9349.0595703125,9349.0595703125,9349.0595703125,0],["1983-10-19",9280.7998046875,9280.7998046875,9280.7998046875,9280.7998046875,0],["1983-10-20",9319.5498046875,9319.5498046875,9319.5498046875,9319.5498046875,0],["1983-10-21",9370.2099609375,9370.2099609375,9370.2099609375,9370.2099609375,0],["1983-10-24",9260.16015625,9260.16015625,9260.16015625,9260.16015625,0],["1983-10-25",9232.76953125,9232.76953125,9232.76953125,9232.76953125,0],["1983-10-26",9246.5498046875,9246.5498046875,9246.5498046875,9246.5498046875,0],["1983-10-27",9323.08984375,9323.08984375,9323.08984375,9323.08984375,0],["1983-10-28",9321.3701171875,9321.3701171875,9321.3701171875,9321.3701171875,0],["1983-10-31",9356.7900390625,9356.7900390625,9356.7900390625,9356.7900390625,0],["1983-11-01",9350.91015625,9350.91015625,9350.91015625,9350.91015625,0],["1983-11-02",9344.1201171875,9344.1201171875,9344.1201171875,9344.1201171875,0],["1983-11-04",9341.6796875,9341.6796875,9341.6796875,9341.6796875,0],["1983-11-07",9316.2099609375,9316.2099609375,9316.2099609375,9316.2099609375,0],["1983-11-08",9319.259765625,9319.259765625,9319.259765625,9319.259765625,0],["1983-11-09",9297.099609375,9297.099609375,9297.099609375,9297.099609375,0],["1983-11-10",9244.240234375,9244.240234375,9244.240234375,9244.240234375,0],["1983-11-11",9305.6298828125,9305.6298828125,9305.6298828125,9305.6298828125,0],["1983-11-14",9348.51953125,9348.51953125,9348.51953125,9348.51953125,0],["1983-11-15",9379.2900390625,9379.2900390625,9379.2900390625,9379.2900390625,0],["1983-11-16",9430.8095703125,9430.8095703125,9430.8095703125,9430.8095703125,0],["1983-11-17",9416.9501953125,9416.9501953125,9416.9501953125,9416.9501953125,0],["1983-11-18",9386.6796875,9386.6796875,9386.6796875,9386.6796875,0],["1983-11-21",9409.7802734375,9409.7802734375,9409.7802734375,9409.7802734375,0],["1983-11-22",9416.5595703125,9416.5595703125,9416.5595703125,9416.5595703125,0],["1983-11-24",9373.5400390625,9373.5400390625,9373.5400390625,9373.5400390625,0],["1983-11-25",9340.849609375,9340.849609375,9340.849609375,9340.849609375,0],["1983-11-28",9294.7099609375,9294.7099609375,9294.7099609375,9294.7099609375,0],["1983-11-29",9256.349609375,9256.349609375,9256.349609375,9256.349609375,0],["1983-11-30",9320.240234375,9320.240234375,9320.240234375,9320.240234375,0],["1983-12-01",9336.599609375,9336.599609375,9336.599609375,9336.599609375,0],["1983-12-02",9379.849609375,9379.849609375,9379.849609375,9379.849609375,0],["1983-12-05",9445.1298828125,9445.1298828125,9445.1298828125,9445.1298828125,0],["1983-12-06",9438.7900390625,9438.7900390625,9438.7900390625,9438.7900390625,0],["1983-12-07",9404.990234375,9404.990234375,9404.990234375,9404.990234375,0],["1983-12-08",9461.0302734375,9461.0302734375,9461.0302734375,9461.0302734375,0],["1983-12-09",9448.900390625,9448.900390625,9448.900390625,9448.900390625,0],["1983-12-12",9442.0,9442.0,9442.0,9442.0,0],["1983-12-13",9385.5595703125,9385.5595703125,9385.5595703125,9385.5595703125,0],["1983-12-14",9401.169921875,9401.169921875,9401.169921875,9401.169921875,0],["1983-12-15",9462.4296875,9462.4296875,9462.4296875,9462.4296875,0],["1983-12-16",9530.6103515625,9530.6103515625,9530.6103515625,9530.6103515625,0],["1983-12-19",9484.169921875,9484.169921875,9484.169921875,9484.169921875,0],["1983-12-20",9627.9296875,9627.9296875,9627.9296875,9627.9296875,0],["1983-12-21",9717.650390625,9717.650390625,9717.650390625,9717.650390625,0],["1983-12-22",9709.419921875,9709.419921875,9709.419921875,9709.419921875,0],["1983-12-23",9684.169921875,9684.169921875,9684.169921875,9684.169921875,0],["1983-12-26",9846.5703125,9846.5703125,9846.5703125,9846.5703125,0],["1983-12-27",9883.9404296875,9883.9404296875,9883.9404296875,9883.9404296875,0],["1983-12-28",9893.8203125,9893.8203125,9893.8203125,9893.8203125,0],["1984-01-04",9927.1103515625,9927.1103515625,9927.1103515625,9927.1103515625,0],["1984-01-05",9946.8603515625,9946.8603515625,9946.8603515625,9946.8603515625,0],["1984-01-06",9961.25,9961.25,9961.25,9961.25,0],["1984-01-09",10053.8095703125,10053.8095703125,10053.8095703125,10053.8095703125,0],["1984-01-10",10016.2099609375,10016.2099609375,10016.2099609375,10016.2099609375,0],["1984-01-11",10072.509765625,10072.509765625,10072.509765625,10072.509765625,0],["1984-01-12",10104.16015625,10104.16015625,10104.16015625,10104.16015625,0],["1984-01-13",10150.9697265625,10150.9697265625,10150.9697265625,10150.9697265625,0],["1984-01-17",10155.5703125,10155.5703125,10155.5703125,10155.5703125,0],["1984-01-18",10100.23046875,10100.23046875,10100.23046875,10100.23046875,0],["1984-01-19",10098.41015625,10098.41015625,10098.41015625,10098.41015625,0],["1984-01-20",10104.0703125,10104.0703125,10104.0703125,10104.0703125,0],["1984-01-23",10070.98046875,10070.98046875,10070.98046875,10070.98046875,0],["1984-01-24",10022.919921875,10022.919921875,10022.919921875,10022.919921875,0],["1984-01-25",10115.099609375,10115.099609375,10115.099609375,10115.099609375,0],["1984-01-26",10179.650390625,10179.650390625,10179.650390625,10179.650390625,0],["1984-01-27",10180.9501953125,10180.9501953125,10180.9501953125,10180.9501953125,0],["1984-01-30",10235.73046875,10235.73046875,10235.73046875,10235.73046875,0],["1984-01-31",10196.099609375,10196.099609375,10196.099609375,10196.099609375,0],["1984-02-01",10200.8095703125,10200.8095703125,10200.8095703125,10200.8095703125,0],["1984-02-02",10156.2900390625,10156.2900390625,10156.2900390625,10156.2900390625,0],["1984-02-03",10134.1298828125,10134.1298828125,10134.1298828125,10134.1298828125,0],["1984-02-06",10121.080078125,10121.080078125,10121.080078125,10121.080078125,0],["1984-02-07",10060.919921875,10060.919921875,10060.919921875,10060.919921875,0],["1984-02-08",10099.58984375,10099.58984375,10099.58984375,10099.58984375,0],["1984-02-09",10001.5400390625,10001.5400390625,10001.5400390625,10001.5400390625,0],["1984-02-10",9959.900390625,9959.900390625,9959.900390625,9959.900390625,0],["1984-02-13",9963.16015625,9963.16015625,9963.16015625,9963.16015625,0],["1984-02-14",9830.4697265625,9830.4697265625,9830.4697265625,9830.4697265625,0],["1984-02-15",9892.16015625,9892.16015625,9892.16015625,9892.16015625,0],["1984-02-16",9897.150390625,9897.150390625,9897.150390625,9897.150390625,0],["1984-02-17",9925.0703125,9925.0703125,9925.0703125,9925.0703125,0],["1984-02-20",9937.830078125,9937.830078125,9937.830078125,9937.830078125,0],["1984-02-21",9970.6396484375,9970.6396484375,9970.6396484375,9970.6396484375,0],["1984-02-22",9947.7099609375,9947.7099609375,9947.7099609375,9947.7099609375,0],["1984-02-23",9939.5595703125,9939.5595703125,9939.5595703125,9939.5595703125,0],["1984-02-24",9962.8701171875,9962.8701171875,9962.8701171875,9962.8701171875,0],["1984-02-27",10071.48046875,10071.48046875,10071.48046875,10071.48046875,0],["1984-02-28",10073.7802734375,10073.7802734375,10073.7802734375,10073.7802734375,0],["1984-02-29",10030.7001953125,10030.7001953125,10030.7001953125,10030.7001953125,0],["1984-03-01",9920.26953125,9920.26953125,9920.26953125,9920.26953125,0],["1984-03-02",9948.48046875,9948.48046875,9948.48046875,9948.48046875,0],["1984-03-05",10088.9404296875,10088.9404296875,10088.9404296875,10088.9404296875,0],["1984-03-06",10058.7197265625,10058.7197265625,10058.7197265625,10058.7197265625,0],["1984-03-07",10021.2001953125,10021.2001953125,10021.2001953125,10021.2001953125,0],["1984-03-08",9959.3203125,9959.3203125,9959.3203125,9959.3203125,0],["1984-03-09",9997.2197265625,9997.2197265625,9997.2197265625,9997.2197265625,0],["1984-03-12",10086.5400390625,10086.5400390625,10086.5400390625,10086.5400390625,0],["1984-03-13",10194.759765625,10194.759765625,10194.759765625,10194.759765625,0],["1984-03-14",10324.0,10324.0,10324.0,10324.0,0],["1984-03-15",10346.990234375,10346.990234375,10346.990234375,10346.990234375,0],["1984-03-16",10458.3095703125,10458.3095703125,10458.3095703125,10458.3095703125,0],["1984-03-19",10479.7998046875,10479.7998046875,10479.7998046875,10479.7998046875,0],["1984-03-21",10413.8798828125,10413.8798828125,10413.8798828125,10413.8798828125,0],["1984-03-22",10455.8095703125,10455.8095703125,10455.8095703125,10455.8095703125,0],["1984-03-23",10506.2900390625,10506.2900390625,10506.2900390625,10506.2900390625,0],["1984-03-26",10483.73046875,10483.73046875,10483.73046875,10483.73046875,0],["1984-03-27",10528.3603515625,10528.3603515625,10528.3603515625,10528.3603515625,0],["1984-03-28",10700.8701171875,10700.8701171875,10700.8701171875,10700.8701171875,0],["1984-03-29",10801.5498046875,10801.5498046875,10801.5498046875,10801.5498046875,0],["1984-03-30",10929.169921875,10929.169921875,10929.169921875,10929.169921875,0],["1984-04-02",11050.1904296875,11050.1904296875,11050.1904296875,11050.1904296875,0],["1984-04-03",10933.8203125,10933.8203125,10933.8203125,10933.8203125,0],["1984-04-04",11002.0302734375,11002.0302734375,11002.0302734375,11002.0302734375,0],["1984-04-05",10992.9296875,10992.9296875,10992.9296875,10992.9296875,0],["1984-04-06",10914.73046875,10914.73046875,10914.73046875,10914.73046875,0],["1984-04-09",10890.7001953125,10890.7001953125,10890.7001953125,10890.7001953125,0],["1984-04-10",10915.1201171875,10915.1201171875,10915.1201171875,10915.1201171875,0],["1984-04-11",10939.4404296875,10939.4404296875,10939.4404296875,10939.4404296875,0],["1984-04-12",10967.150390625,10967.150390625,10967.150390625,10967.150390625,0],["1984-04-13",11015.2099609375,11015.2099609375,11015.2099609375,11015.2099609375,0],["1984-04-16",11019.669921875,11019.669921875,11019.669921875,11019.669921875,0],["1984-04-17",10906.400390625,10906.400390625,10906.400390625,10906.400390625,0],["1984-04-18",10932.849609375,10932.849609375,10932.849609375,10932.849609375,0],["1984-04-19",10783.0400390625,10783.0400390625,10783.0400390625,10783.0400390625,0],["1984-04-20",10803.8798828125,10803.8798828125,10803.8798828125,10803.8798828125,0],["1984-04-23",10800.7802734375,10800.7802734375,10800.7802734375,10800.7802734375,0],["1984-04-24",10761.8203125,10761.8203125,10761.8203125,10761.8203125,0],["1984-04-25",10866.33984375,10866.33984375,10866.33984375,10866.33984375,0],["1984-04-26",10901.51953125,10901.51953125,10901.51953125,10901.51953125,0],["1984-04-27",10981.6796875,10981.6796875,10981.6796875,10981.6796875,0],["1984-05-01",11019.08984375,11019.08984375,11019.08984375,11019.08984375,0],["1984-05-02",11105.4599609375,11105.4599609375,11105.4599609375,11105.4599609375,0],["1984-05-04",11190.169921875,11190.169921875,11190.169921875,11190.169921875,0],["1984-05-07",11158.9599609375,11158.9599609375,11158.9599609375,11158.9599609375,0],["1984-05-08",11052.4404296875,11052.4404296875,11052.4404296875,11052.4404296875,0],["1984-05-09",11060.2900390625,11060.2900390625,11060.2900390625,11060.2900390625,0],["1984-05-10",10879.7099609375,10879.7099609375,10879.7099609375,10879.7099609375,0],["1984-05-11",10833.8701171875,10833.8701171875,10833.8701171875,10833.8701171875,0],["1984-05-14",10563.33984375,10563.33984375,10563.33984375,10563.33984375,0],["1984-05-15",10604.5400390625,10604.5400390625,10604.5400390625,10604.5400390625,0],["1984-05-16",10619.849609375,10619.849609375,10619.849609375,10619.849609375,0],["1984-05-17",10340.509765625,10340.509765625,10340.509765625,10340.509765625,0],["1984-05-18",10126.8798828125,10126.8798828125,10126.8798828125,10126.8798828125,0],["1984-05-21",10164.9697265625,10164.9697265625,10164.9697265625,10164.9697265625,0],["1984-05-22",10061.9404296875,10061.9404296875,10061.9404296875,10061.9404296875,0],["1984-05-23",10023.4599609375,10023.4599609375,10023.4599609375,10023.4599609375,0],["1984-05-24",10251.7197265625,10251.7197265625,10251.7197265625,10251.7197265625,0],["1984-05-25",10142.099609375,10142.099609375,10142.099609375,10142.099609375,0],["1984-05-28",10116.0400390625,10116.0400390625,10116.0400390625,10116.0400390625,0],["1984-05-29",10163.9697265625,10163.9697265625,10163.9697265625,10163.9697265625,0],["1984-05-30",10140.9697265625,10140.9697265625,10140.9697265625,10140.9697265625,0],["1984-05-31",9940.1396484375,9940.1396484375,9940.1396484375,9940.1396484375,0],["1984-06-01",9913.169921875,9913.169921875,9913.169921875,9913.169921875,0],["1984-06-04",10131.66015625,10131.66015625,10131.66015625,10131.66015625,0],["1984-06-05",10258.759765625,10258.759765625,10258.759765625,10258.759765625,0],["1984-06-06",10254.2001953125,10254.2001953125,10254.2001953125,10254.2001953125,0],["1984-06-07",10316.0,10316.0,10316.0,10316.0,0],["1984-06-08",10350.9296875,10350.9296875,10350.9296875,10350.9296875,0],["1984-06-11",10376.830078125,10376.830078125,10376.830078125,10376.830078125,0],["1984-06-12",10324.830078125,10324.830078125,10324.830078125,10324.830078125,0],["1984-06-13",10275.9296875,10275.9296875,10275.9296875,10275.9296875,0],["1984-06-14",10148.73046875,10148.73046875,10148.73046875,10148.73046875,0],["1984-06-15",10057.0498046875,10057.0498046875,10057.0498046875,10057.0498046875,0],["1984-06-18",10082.4697265625,10082.4697265625,10082.4697265625,10082.4697265625,0],["1984-06-19",10197.33984375,10197.33984375,10197.33984375,10197.33984375,0],["1984-06-20",10237.2197265625,10237.2197265625,10237.2197265625,10237.2197265625,0],["1984-06-21",10170.759765625,10170.759765625,10170.759765625,10170.759765625,0],["1984-06-22",10152.6103515625,10152.6103515625,10152.6103515625,10152.6103515625,0],["1984-06-25",10172.5,10172.5,10172.5,10172.5,0],["1984-06-26",10245.080078125,10245.080078125,10245.080078125,10245.080078125,0],["1984-06-27",10311.009765625,10311.009765625,10311.009765625,10311.009765625,0],["1984-06-28",10372.0498046875,10372.0498046875,10372.0498046875,10372.0498046875,0],["1984-06-29",10377.9697265625,10377.9697265625,10377.9697265625,10377.9697265625,0],["1984-07-02",10410.8701171875,10410.8701171875,10410.8701171875,10410.8701171875,0],["1984-07-03",10349.25,10349.25,10349.25,10349.25,0],["1984-07-04",10375.83984375,10375.83984375,10375.83984375,10375.83984375,0],["1984-07-05",10420.5703125,10420.5703125,10420.5703125,10420.5703125,0],["1984-07-06",10461.91015625,10461.91015625,10461.91015625,10461.91015625,0],["1984-07-09",10373.2197265625,10373.2197265625,10373.2197265625,10373.2197265625,0],["1984-07-10",10386.6103515625,10386.6103515625,10386.6103515625,10386.6103515625,0],["1984-07-11",10354.8798828125,10354.8798828125,10354.8798828125,10354.8798828125,0],["1984-07-12",10270.16015625,10270.16015625,10270.16015625,10270.16015625,0],["1984-07-13",10154.099609375,10154.099609375,10154.099609375,10154.099609375,0],["1984-07-16",10177.580078125,10177.580078125,10177.580078125,10177.580078125,0],["1984-07-17",10242.01953125,10242.01953125,10242.01953125,10242.01953125,0],["1984-07-18",10208.25,10208.25,10208.25,10208.25,0],["1984-07-19",10088.7900390625,10088.7900390625,10088.7900390625,10088.7900390625,0],["1984-07-20",9945.26953125,9945.26953125,9945.26953125,9945.26953125,0],["1984-07-23",9703.349609375,9703.349609375,9703.349609375,9703.349609375,0],["1984-07-24",9738.9599609375,9738.9599609375,9738.9599609375,9738.9599609375,0],["1984-07-25",9800.1103515625,9800.1103515625,9800.1103515625,9800.1103515625,0],["1984-07-26",9932.1796875,9932.1796875,9932.1796875,9932.1796875,0],["1984-07-27",10036.2099609375,10036.2099609375,10036.2099609375,10036.2099609375,0],["1984-07-30",10013.599609375,10013.599609375,10013.599609375,10013.599609375,0],["1984-07-31",9998.5,9998.5,9998.5,9998.5,0],["1984-08-01",9948.400390625,9948.400390625,9948.400390625,9948.400390625,0],["1984-08-02",10086.8701171875,10086.8701171875,10086.8701171875,10086.8701171875,0],["1984-08-03",10233.6103515625,10233.6103515625,10233.6103515625,10233.6103515625,0],["1984-08-06",10431.08984375,10431.08984375,10431.08984375,10431.08984375,0],["1984-08-07",10313.6298828125,10313.6298828125,10313.6298828125,10313.6298828125,0],["1984-08-08",10247.1201171875,10247.1201171875,10247.1201171875,10247.1201171875,0],["1984-08-09",10290.3603515625,10290.3603515625,10290.3603515625,10290.3603515625,0],["1984-08-10",10375.9296875,10375.9296875,10375.9296875,10375.9296875,0],["1984-08-13",10389.6201171875,10389.6201171875,10389.6201171875,10389.6201171875,0],["1984-08-14",10360.919921875,10360.919921875,10360.919921875,10360.919921875,0],["1984-08-15",10441.5,10441.5,10441.5,10441.5,0],["1984-08-16",10418.240234375,10418.240234375,10418.240234375,10418.240234375,0],["1984-08-17",10449.48046875,10449.48046875,10449.48046875,10449.48046875,0],["1984-08-20",10533.349609375,10533.349609375,10533.349609375,10533.349609375,0],["1984-08-21",10485.9697265625,10485.9697265625,10485.9697265625,10485.9697265625,0],["1984-08-22",10538.3203125,10538.3203125,10538.3203125,10538.3203125,0],["1984-08-23",10545.5498046875,10545.5498046875,10545.5498046875,10545.5498046875,0],["1984-08-24",10554.08984375,10554.08984375,10554.08984375,10554.08984375,0],["1984-08-27",10568.7197265625,10568.7197265625,10568.7197265625,10568.7197265625,0],["1984-08-28",10575.1904296875,10575.1904296875,10575.1904296875,10575.1904296875,0],["1984-08-29",10579.8896484375,10579.8896484375,10579.8896484375,10579.8896484375,0],["1984-08-30",10586.26953125,10586.26953125,10586.26953125,10586.26953125,0],["1984-08-31",10584.2001953125,10584.2001953125,10584.2001953125,10584.2001953125,0],["1984-09-03",10630.080078125,10630.080078125,10630.080078125,10630.080078125,0],["1984-09-04",10609.5302734375,10609.5302734375,10609.5302734375,10609.5302734375,0],["1984-09-05",10545.5498046875,10545.5498046875,10545.5498046875,10545.5498046875,0],["1984-09-06",10458.490234375,10458.490234375,10458.490234375,10458.490234375,0],["1984-09-07",10500.7001953125,10500.7001953125,10500.7001953125,10500.7001953125,0],["1984-09-10",10471.5302734375,10471.5302734375,10471.5302734375,10471.5302734375,0],["1984-09-11",10493.099609375,10493.099609375,10493.099609375,10493.099609375,0],["1984-09-12",10533.5400390625,10533.5400390625,10533.5400390625,10533.5400390625,0],["1984-09-13",10578.759765625,10578.759765625,10578.759765625,10578.759765625,0],["1984-09-14",10621.5400390625,10621.5400390625,10621.5400390625,10621.5400390625,0],["1984-09-17",10636.3603515625,10636.3603515625,10636.3603515625,10636.3603515625,0],["1984-09-18",10559.150390625,10559.150390625,10559.150390625,10559.150390625,0],["1984-09-19",10552.2998046875,10552.2998046875,10552.2998046875,10552.2998046875,0],["1984-09-20",10521.33984375,10521.33984375,10521.33984375,10521.33984375,0],["1984-09-21",10505.1103515625,10505.1103515625,10505.1103515625,10505.1103515625,0],["1984-09-25",10604.83984375,10604.83984375,10604.83984375,10604.83984375,0],["1984-09-26",10620.0595703125,10620.0595703125,10620.0595703125,10620.0595703125,0],["1984-09-27",10643.8701171875,10643.8701171875,10643.8701171875,10643.8701171875,0],["1984-09-28",10649.25,10649.25,10649.25,10649.25,0],["1984-10-01",10653.7900390625,10653.7900390625,10653.7900390625,10653.7900390625,0],["1984-10-02",10540.0498046875,10540.0498046875,10540.0498046875,10540.0498046875,0],["1984-10-03",10587.3798828125,10587.3798828125,10587.3798828125,10587.3798828125,0],["1984-10-04",10642.0703125,10642.0703125,10642.0703125,10642.0703125,0],["1984-10-05",10737.580078125,10737.580078125,10737.580078125,10737.580078125,0],["1984-10-08",10676.9296875,10676.9296875,10676.9296875,10676.9296875,0],["1984-10-09",10668.7099609375,10668.7099609375,10668.7099609375,10668.7099609375,0],["1984-10-11",10696.8603515625,10696.8603515625,10696.8603515625,10696.8603515625,0],["1984-10-12",10684.580078125,10684.580078125,10684.580078125,10684.580078125,0],["1984-10-15",10780.1796875,10780.1796875,10780.1796875,10780.1796875,0],["1984-10-16",10757.8896484375,10757.8896484375,10757.8896484375,10757.8896484375,0],["1984-10-17",10742.8701171875,10742.8701171875,10742.8701171875,10742.8701171875,0],["1984-10-18",10759.8701171875,10759.8701171875,10759.8701171875,10759.8701171875,0],["1984-10-19",10845.169921875,10845.169921875,10845.169921875,10845.169921875,0],["1984-10-22",11077.83984375,11077.83984375,11077.83984375,11077.83984375,0],["1984-10-23",11029.9501953125,11029.9501953125,11029.9501953125,11029.9501953125,0],["1984-10-24",11178.6298828125,11178.6298828125,11178.6298828125,11178.6298828125,0],["1984-10-25",11151.51953125,11151.51953125,11151.51953125,11151.51953125,0],["1984-10-26",11155.01953125,11155.01953125,11155.01953125,11155.01953125,0],["1984-10-29",11176.9296875,11176.9296875,11176.9296875,11176.9296875,0],["1984-10-30",11171.5498046875,11171.5498046875,11171.5498046875,11171.5498046875,0],["1984-10-31",11252.98046875,11252.98046875,11252.98046875,11252.98046875,0],["1984-11-01",11169.5595703125,11169.5595703125,11169.5595703125,11169.5595703125,0],["1984-11-02",11249.9501953125,11249.9501953125,11249.9501953125,11249.9501953125,0],["1984-11-05",11374.080078125,11374.080078125,11374.080078125,11374.080078125,0],["1984-11-06",11297.66015625,11297.66015625,11297.66015625,11297.66015625,0],["1984-11-07",11178.5400390625,11178.5400390625,11178.5400390625,11178.5400390625,0],["1984-11-08",11166.919921875,11166.919921875,11166.919921875,11166.919921875,0],["1984-11-09",11239.2802734375,11239.2802734375,11239.2802734375,11239.2802734375,0],["1984-11-12",11235.1201171875,11235.1201171875,11235.1201171875,11235.1201171875,0],["1984-11-13",11265.16015625,11265.16015625,11265.16015625,11265.16015625,0],["1984-11-14",11320.900390625,11320.900390625,11320.900390625,11320.900390625,0],["1984-11-15",11301.6201171875,11301.6201171875,11301.6201171875,11301.6201171875,0],["1984-11-16",11271.4501953125,11271.4501953125,11271.4501953125,11271.4501953125,0],["1984-11-19",11284.2099609375,11284.2099609375,11284.2099609375,11284.2099609375,0],["1984-11-20",11256.98046875,11256.98046875,11256.98046875,11256.98046875,0],["1984-11-21",11249.6904296875,11249.6904296875,11249.6904296875,11249.6904296875,0],["1984-11-22",11207.7001953125,11207.7001953125,11207.7001953125,11207.7001953125,0],["1984-11-26",11162.9599609375,11162.9599609375,11162.9599609375,11162.9599609375,0],["1984-11-27",11184.1201171875,11184.1201171875,11184.1201171875,11184.1201171875,0],["1984-11-28",11248.080078125,11248.080078125,11248.080078125,11248.080078125,0],["1984-11-29",11366.6396484375,11366.6396484375,11366.6396484375,11366.6396484375,0],["1984-11-30",11428.900390625,11428.900390625,11428.900390625,11428.900390625,0],["1984-12-03",11513.580078125,11513.580078125,11513.580078125,11513.580078125,0],["1984-12-04",11577.4404296875,11577.4404296875,11577.4404296875,11577.4404296875,0],["1984-12-05",11543.1904296875,11543.1904296875,11543.1904296875,11543.1904296875,0],["1984-12-06",11559.83984375,11559.83984375,11559.83984375,11559.83984375,0],["1984-12-07",11466.9296875,11466.9296875,11466.9296875,11466.9296875,0],["1984-12-10",11316.8701171875,11316.8701171875,11316.8701171875,11316.8701171875,0],["1984-12-11",11250.830078125,11250.830078125,11250.830078125,11250.830078125,0],["1984-12-12",11382.33984375,11382.33984375,11382.33984375,11382.33984375,0],["1984-12-13",11340.0498046875,11340.0498046875,11340.0498046875,11340.0498046875,0],["1984-12-14",11419.150390625,11419.150390625,11419.150390625,11419.150390625,0],["1984-12-17",11455.669921875,11455.669921875,11455.669921875,11455.669921875,0],["1984-12-18",11460.2099609375,11460.2099609375,11460.2099609375,11460.2099609375,0],["1984-12-19",11558.4296875,11558.4296875,11558.4296875,11558.4296875,0],["1984-12-20",11514.150390625,11514.150390625,11514.150390625,11514.150390625,0],["1984-12-21",11474.3095703125,11474.3095703125,11474.3095703125,11474.3095703125,0],["1984-12-24",11439.8701171875,11439.8701171875,11439.8701171875,11439.8701171875,0],["1984-12-25",11492.2900390625,11492.2900390625,11492.2900390625,11492.2900390625,0],["1984-12-26",11494.58984375,11494.58984375,11494.58984375,11494.58984375,0],["1984-12-27",11513.5703125,11513.5703125,11513.5703125,11513.5703125,0],["1984-12-28",11542.599609375,11542.599609375,11542.599609375,11542.599609375,0],["1985-01-02",11543.0,11543.0,11543.0,11543.0,0],["1985-01-04",11558.0595703125,11558.0595703125,11558.0595703125,11558.0595703125,0],["1985-01-07",11575.51953125,11575.51953125,11575.51953125,11575.51953125,0],["1985-01-08",11679.7900390625,11679.7900390625,11679.7900390625,11679.7900390625,0],["1985-01-09",11763.5703125,11763.5703125,11763.5703125,11763.5703125,0],["1985-01-10",11824.3798828125,11824.3798828125,11824.3798828125,11824.3798828125,0],["1985-01-11",11812.240234375,11812.240234375,11812.240234375,11812.240234375,0],["1985-01-14",11823.91015625,11823.91015625,11823.91015625,11823.91015625,0],["1985-01-16",11933.01953125,11933.01953125,11933.01953125,11933.01953125,0],["1985-01-17",11887.1904296875,11887.1904296875,11887.1904296875,11887.1904296875,0],["1985-01-18",11910.0595703125,11910.0595703125,11910.0595703125,11910.0595703125,0],["1985-01-21",11964.51953125,11964.51953125,11964.51953125,11964.51953125,0],["1985-01-22",11868.1201171875,11868.1201171875,11868.1201171875,11868.1201171875,0],["1985-01-23",11859.009765625,11859.009765625,11859.009765625,11859.009765625,0],["1985-01-24",11856.3603515625,11856.3603515625,11856.3603515625,11856.3603515625,0],["1985-01-25",11785.099609375,11785.099609375,11785.099609375,11785.099609375,0],["1985-01-28",11798.8603515625,11798.8603515625,11798.8603515625,11798.8603515625,0],["1985-01-29",11843.0703125,11843.0703125,11843.0703125,11843.0703125,0],["1985-01-30",11960.6298828125,11960.6298828125,11960.6298828125,11960.6298828125,0],["1985-01-31",11992.3095703125,11992.3095703125,11992.3095703125,11992.3095703125,0],["1985-02-01",11946.9599609375,11946.9599609375,11946.9599609375,11946.9599609375,0],["1985-02-04",11891.080078125,11891.080078125,11891.080078125,11891.080078125,0],["1985-02-05",11823.4296875,11823.4296875,11823.4296875,11823.4296875,0],["1985-02-06",11867.169921875,11867.169921875,11867.169921875,11867.169921875,0],["1985-02-07",11940.7998046875,11940.7998046875,11940.7998046875,11940.7998046875,0],["1985-02-08",12009.009765625,12009.009765625,12009.009765625,12009.009765625,0],["1985-02-12",12027.8896484375,12027.8896484375,12027.8896484375,12027.8896484375,0],["1985-02-13",12025.7099609375,12025.7099609375,12025.7099609375,12025.7099609375,0],["1985-02-14",12081.6904296875,12081.6904296875,12081.6904296875,12081.6904296875,0],["1985-02-15",12148.2900390625,12148.2900390625,12148.2900390625,12148.2900390625,0],["1985-02-18",12149.150390625,12149.150390625,12149.150390625,12149.150390625,0],["1985-02-19",12156.6396484375,12156.6396484375,12156.6396484375,12156.6396484375,0],["1985-02-20",12152.3701171875,12152.3701171875,12152.3701171875,12152.3701171875,0],["1985-02-21",12128.4599609375,12128.4599609375,12128.4599609375,12128.4599609375,0],["1985-02-22",12147.0595703125,12147.0595703125,12147.0595703125,12147.0595703125,0],["1985-02-25",12201.0400390625,12201.0400390625,12201.0400390625,12201.0400390625,0],["1985-02-26",12194.9697265625,12194.9697265625,12194.9697265625,12194.9697265625,0],["1985-02-27",12287.3798828125,12287.3798828125,12287.3798828125,12287.3798828125,0],["1985-02-28",12321.919921875,12321.919921875,12321.919921875,12321.919921875,0],["1985-03-01",12412.1396484375,12412.1396484375,12412.1396484375,12412.1396484375,0],["1985-03-04",12509.009765625,12509.009765625,12509.009765625,12509.009765625,0],["1985-03-05",12476.3798828125,12476.3798828125,12476.3798828125,12476.3798828125,0],["1985-03-06",12498.669921875,12498.669921875,12498.669921875,12498.669921875,0],["1985-03-07",12414.7998046875,12414.7998046875,12414.7998046875,12414.7998046875,0],["1985-03-08",12347.5302734375,12347.5302734375,12347.5302734375,12347.5302734375,0],["1985-03-11",12263.849609375,12263.849609375,12263.849609375,12263.849609375,0],["1985-03-12",12296.8701171875,12296.8701171875,12296.8701171875,12296.8701171875,0],["1985-03-13",12419.259765625,12419.259765625,12419.259765625,12419.259765625,0],["1985-03-14",12405.0302734375,12405.0302734375,12405.0302734375,12405.0302734375,0],["1985-03-15",12468.0302734375,12468.0302734375,12468.0302734375,12468.0302734375,0],["1985-03-18",12506.6396484375,12506.6396484375,12506.6396484375,12506.6396484375,0],["1985-03-19",12477.990234375,12477.990234375,12477.990234375,12477.990234375,0],["1985-03-20",12541.3701171875,12541.3701171875,12541.3701171875,12541.3701171875,0],["1985-03-22",12542.599609375,12542.599609375,12542.599609375,12542.599609375,0],["1985-03-25",12493.259765625,12493.259765625,12493.259765625,12493.259765625,0],["1985-03-26",12486.150390625,12486.150390625,12486.150390625,12486.150390625,0],["1985-03-27",12550.8203125,12550.8203125,12550.8203125,12550.8203125,0],["1985-03-28",12604.01953125,12604.01953125,12604.01953125,12604.01953125,0],["1985-03-29",12580.759765625,12580.759765625,12580.759765625,12580.759765625,0],["1985-04-01",12677.150390625,12677.150390625,12677.150390625,12677.150390625,0],["1985-04-02",12629.8603515625,12629.8603515625,12629.8603515625,12629.8603515625,0],["1985-04-03",12683.259765625,12683.259765625,12683.259765625,12683.259765625,0],["1985-04-04",12627.099609375,12627.099609375,12627.099609375,12627.099609375,0],["1985-04-05",12544.240234375,12544.240234375,12544.240234375,12544.240234375,0],["1985-04-08",12635.9599609375,12635.9599609375,12635.9599609375,12635.9599609375,0],["1985-04-09",12630.4296875,12630.4296875,12630.4296875,12630.4296875,0],["1985-04-10",12601.9296875,12601.9296875,12601.9296875,12601.9296875,0],["1985-04-11",12573.7998046875,12573.7998046875,12573.7998046875,12573.7998046875,0],["1985-04-12",12588.009765625,12588.009765625,12588.009765625,12588.009765625,0],["1985-04-15",12552.73046875,12552.73046875,12552.73046875,12552.73046875,0],["1985-04-16",12207.2802734375,12207.2802734375,12207.2802734375,12207.2802734375,0],["1985-04-17",12302.0595703125,12302.0595703125,12302.0595703125,12302.0595703125,0],["1985-04-18",12052.8203125,12052.8203125,12052.8203125,12052.8203125,0],["1985-04-19",12114.7998046875,12114.7998046875,12114.7998046875,12114.7998046875,0],["1985-04-22",12179.919921875,12179.919921875,12179.919921875,12179.919921875,0],["1985-04-23",12124.1396484375,12124.1396484375,12124.1396484375,12124.1396484375,0],["1985-04-24",12217.76953125,12217.76953125,12217.76953125,12217.76953125,0],["1985-04-25",12333.8701171875,12333.8701171875,12333.8701171875,12333.8701171875,0],["1985-04-26",12405.099609375,12405.099609375,12405.099609375,12405.099609375,0],["1985-04-30",12426.2900390625,12426.2900390625,12426.2900390625,12426.2900390625,0],["1985-05-01",12456.650390625,12456.650390625,12456.650390625,12456.650390625,0],["1985-05-02",12451.7900390625,12451.7900390625,12451.7900390625,12451.7900390625,0],["1985-05-07",12506.2998046875,12506.2998046875,12506.2998046875,12506.2998046875,0],["1985-05-08",12521.2001953125,12521.2001953125,12521.2001953125,12521.2001953125,0],["1985-05-09",12474.509765625,12474.509765625,12474.509765625,12474.509765625,0],["1985-05-10",12527.3095703125,12527.3095703125,12527.3095703125,12527.3095703125,0],["1985-05-13",12541.5302734375,12541.5302734375,12541.5302734375,12541.5302734375,0],["1985-05-14",12504.2001953125,12504.2001953125,12504.2001953125,12504.2001953125,0],["1985-05-15",12358.0302734375,12358.0302734375,12358.0302734375,12358.0302734375,0],["1985-05-16",12369.2998046875,12369.2998046875,12369.2998046875,12369.2998046875,0],["1985-05-17",12419.990234375,12419.990234375,12419.990234375,12419.990234375,0],["1985-05-20",12559.099609375,12559.099609375,12559.099609375,12559.099609375,0],["1985-05-21",12650.3701171875,12650.3701171875,12650.3701171875,12650.3701171875,0],["1985-05-22",12673.5703125,12673.5703125,12673.5703125,12673.5703125,0],["1985-05-23",12649.1298828125,12649.1298828125,12649.1298828125,12649.1298828125,0],["1985-05-24",12593.849609375,12593.849609375,12593.849609375,12593.849609375,0],["1985-05-27",12642.73046875,12642.73046875,12642.73046875,12642.73046875,0],["1985-05-28",12694.9296875,12694.9296875,12694.9296875,12694.9296875,0],["1985-05-29",12767.169921875,12767.169921875,12767.169921875,12767.169921875,0],["1985-05-30",12790.26953125,12790.26953125,12790.26953125,12790.26953125,0],["1985-05-31",12758.4599609375,12758.4599609375,12758.4599609375,12758.4599609375,0],["1985-06-03",12473.41015625,12473.41015625,12473.41015625,12473.41015625,0],["1985-06-04",12583.3095703125,12583.3095703125,12583.3095703125,12583.3095703125,0],["1985-06-05",12693.2099609375,12693.2099609375,12693.2099609375,12693.2099609375,0],["1985-06-06",12716.1103515625,12716.1103515625,12716.1103515625,12716.1103515625,0],["1985-06-07",12716.58984375,12716.58984375,12716.58984375,12716.58984375,0],["1985-06-10",12683.33984375,12683.33984375,12683.33984375,12683.33984375,0],["1985-06-11",12758.9296875,12758.9296875,12758.9296875,12758.9296875,0],["1985-06-12",12748.009765625,12748.009765625,12748.009765625,12748.009765625,0],["1985-06-13",12717.16015625,12717.16015625,12717.16015625,12717.16015625,0],["1985-06-14",12685.25,12685.25,12685.25,12685.25,0],["1985-06-17",12769.2802734375,12769.2802734375,12769.2802734375,12769.2802734375,0],["1985-06-18",12741.1103515625,12741.1103515625,12741.1103515625,12741.1103515625,0],["1985-06-19",12773.58984375,12773.58984375,12773.58984375,12773.58984375,0],["1985-06-20",12677.9697265625,12677.9697265625,12677.9697265625,12677.9697265625,0],["1985-06-21",12634.759765625,12634.759765625,12634.759765625,12634.759765625,0],["1985-06-24",12765.9296875,12765.9296875,12765.9296875,12765.9296875,0],["1985-06-25",12837.01953125,12837.01953125,12837.01953125,12837.01953125,0],["1985-06-26",12910.2900390625,12910.2900390625,12910.2900390625,12910.2900390625,0],["1985-06-27",12841.599609375,12841.599609375,12841.599609375,12841.599609375,0],["1985-06-28",12882.08984375,12882.08984375,12882.08984375,12882.08984375,0],["1985-07-01",12919.0302734375,12919.0302734375,12919.0302734375,12919.0302734375,0],["1985-07-02",12913.75,12913.75,12913.75,12913.75,0],["1985-07-03",12924.2998046875,12924.2998046875,12924.2998046875,12924.2998046875,0],["1985-07-04",12969.58984375,12969.58984375,12969.58984375,12969.58984375,0],["1985-07-05",12963.349609375,12963.349609375,12963.349609375,12963.349609375,0],["1985-07-08",13029.650390625,13029.650390625,13029.650390625,13029.650390625,0],["1985-07-09",13021.009765625,13021.009765625,13021.009765625,13021.009765625,0],["1985-07-10",13012.08984375,13012.08984375,13012.08984375,13012.08984375,0],["1985-07-11",12858.099609375,12858.099609375,12858.099609375,12858.099609375,0],["1985-07-12",12839.490234375,12839.490234375,12839.490234375,12839.490234375,0],["1985-07-15",12598.76953125,12598.76953125,12598.76953125,12598.76953125,0],["1985-07-16",12698.259765625,12698.259765625,12698.259765625,12698.259765625,0],["1985-07-17",12846.490234375,12846.490234375,12846.490234375,12846.490234375,0],["1985-07-18",12852.5400390625,12852.5400390625,12852.5400390625,12852.5400390625,0],["1985-07-19",12788.5400390625,12788.5400390625,12788.5400390625,12788.5400390625,0],["1985-07-22",12771.66015625,12771.66015625,12771.66015625,12771.66015625,0],["1985-07-23",12762.830078125,12762.830078125,12762.830078125,12762.830078125,0],["1985-07-24",12777.0302734375,12777.0302734375,12777.0302734375,12777.0302734375,0],["1985-07-25",12647.0302734375,12647.0302734375,12647.0302734375,12647.0302734375,0],["1985-07-26",12648.08984375,12648.08984375,12648.08984375,12648.08984375,0],["1985-07-29",12591.419921875,12591.419921875,12591.419921875,12591.419921875,0],["1985-07-30",12269.8896484375,12269.8896484375,12269.8896484375,12269.8896484375,0],["1985-07-31",12232.26953125,12232.26953125,12232.26953125,12232.26953125,0],["1985-08-01",12538.33984375,12538.33984375,12538.33984375,12538.33984375,0],["1985-08-02",12525.9599609375,12525.9599609375,12525.9599609375,12525.9599609375,0],["1985-08-05",12450.6201171875,12450.6201171875,12450.6201171875,12450.6201171875,0],["1985-08-06",12437.2802734375,12437.2802734375,12437.2802734375,12437.2802734375,0],["1985-08-07",12421.150390625,12421.150390625,12421.150390625,12421.150390625,0],["1985-08-08",12386.0302734375,12386.0302734375,12386.0302734375,12386.0302734375,0],["1985-08-09",12401.1904296875,12401.1904296875,12401.1904296875,12401.1904296875,0],["1985-08-12",12372.8798828125,12372.8798828125,12372.8798828125,12372.8798828125,0],["1985-08-13",12326.7099609375,12326.7099609375,12326.7099609375,12326.7099609375,0],["1985-08-14",12419.6396484375,12419.6396484375,12419.6396484375,12419.6396484375,0],["1985-08-15",12484.01953125,12484.01953125,12484.01953125,12484.01953125,0],["1985-08-16",12583.080078125,12583.080078125,12583.080078125,12583.080078125,0],["1985-08-19",12640.0498046875,12640.0498046875,12640.0498046875,12640.0498046875,0],["1985-08-20",12634.0498046875,12634.0498046875,12634.0498046875,12634.0498046875,0],["1985-08-21",12704.8095703125,12704.8095703125,12704.8095703125,12704.8095703125,0],["1985-08-22",12734.0498046875,12734.0498046875,12734.0498046875,12734.0498046875,0],["1985-08-23",12691.41015625,12691.41015625,12691.41015625,12691.41015625,0],["1985-08-26",12651.76953125,12651.76953125,12651.76953125,12651.76953125,0],["1985-08-27",12691.41015625,12691.41015625,12691.41015625,12691.41015625,0],["1985-08-28",12685.5,12685.5,12685.5,12685.5,0],["1985-08-29",12728.7998046875,12728.7998046875,12728.7998046875,12728.7998046875,0],["1985-08-30",12713.150390625,12713.150390625,12713.150390625,12713.150390625,0],["1985-09-02",12726.6396484375,12726.6396484375,12726.6396484375,12726.6396484375,0],["1985-09-03",12630.9599609375,12630.9599609375,12630.9599609375,12630.9599609375,0],["1985-09-04",12529.4697265625,12529.4697265625,12529.4697265625,12529.4697265625,0],["1985-09-05",12491.7998046875,12491.7998046875,12491.7998046875,12491.7998046875,0],["1985-09-06",12453.849609375,12453.849609375,12453.849609375,12453.849609375,0],["1985-09-09",12455.7197265625,12455.7197265625,12455.7197265625,12455.7197265625,0],["1985-09-10",12519.5400390625,12519.5400390625,12519.5400390625,12519.5400390625,0],["1985-09-11",12625.25,12625.25,12625.25,12625.25,0],["1985-09-12",12603.0400390625,12603.0400390625,12603.0400390625,12603.0400390625,0],["1985-09-13",12585.7001953125,12585.7001953125,12585.7001953125,12585.7001953125,0],["1985-09-17",12591.509765625,12591.509765625,12591.509765625,12591.509765625,0],["1985-09-18",12529.66015625,12529.66015625,12529.66015625,12529.66015625,0],["1985-09-19",12564.990234375,12564.990234375,12564.990234375,12564.990234375,0],["1985-09-20",12666.9501953125,12666.9501953125,12666.9501953125,12666.9501953125,0],["1985-09-24",12755.599609375,12755.599609375,12755.599609375,12755.599609375,0],["1985-09-25",12704.8095703125,12704.8095703125,12704.8095703125,12704.8095703125,0],["1985-09-26",12689.5,12689.5,12689.5,12689.5,0],["1985-09-27",12639.0,12639.0,12639.0,12639.0,0],["1985-09-30",12700.1103515625,12700.1103515625,12700.1103515625,12700.1103515625,0],["1985-10-01",12685.3603515625,12685.3603515625,12685.3603515625,12685.3603515625,0],["1985-10-02",12720.5,12720.5,12720.5,12720.5,0],["1985-10-03",12700.8603515625,12700.8603515625,12700.8603515625,12700.8603515625,0],["1985-10-04",12713.830078125,12713.830078125,12713.830078125,12713.830078125,0],["1985-10-07",12792.0,12792.0,12792.0,12792.0,0],["1985-10-08",12835.2099609375,12835.2099609375,12835.2099609375,12835.2099609375,0],["1985-10-09",12857.2001953125,12857.2001953125,12857.2001953125,12857.2001953125,0],["1985-10-11",12949.919921875,12949.919921875,12949.919921875,12949.919921875,0],["1985-10-14",13017.2900390625,13017.2900390625,13017.2900390625,13017.2900390625,0],["1985-10-15",13055.51953125,13055.51953125,13055.51953125,13055.51953125,0],["1985-10-16",13036.5595703125,13036.5595703125,13036.5595703125,13036.5595703125,0],["1985-10-17",13021.1396484375,13021.1396484375,13021.1396484375,13021.1396484375,0],["1985-10-18",12973.2197265625,12973.2197265625,12973.2197265625,12973.2197265625,0],["1985-10-21",13023.2099609375,13023.2099609375,13023.2099609375,13023.2099609375,0],["1985-10-22",13001.6904296875,13001.6904296875,13001.6904296875,13001.6904296875,0],["1985-10-23",12946.5302734375,12946.5302734375,12946.5302734375,12946.5302734375,0],["1985-10-24",12969.080078125,12969.080078125,12969.080078125,12969.080078125,0],["1985-10-25",12854.990234375,12854.990234375,12854.990234375,12854.990234375,0],["1985-10-28",12937.0400390625,12937.0400390625,12937.0400390625,12937.0400390625,0],["1985-10-29",12913.919921875,12913.919921875,12913.919921875,12913.919921875,0],["1985-10-30",12908.66015625,12908.66015625,12908.66015625,12908.66015625,0],["1985-10-31",12936.4697265625,12936.4697265625,12936.4697265625,12936.4697265625,0],["1985-11-01",12808.099609375,12808.099609375,12808.099609375,12808.099609375,0],["1985-11-05",12820.6904296875,12820.6904296875,12820.6904296875,12820.6904296875,0],["1985-11-06",12892.400390625,12892.400390625,12892.400390625,12892.400390625,0],["1985-11-07",12851.240234375,12851.240234375,12851.240234375,12851.240234375,0],["1985-11-08",12851.0498046875,12851.0498046875,12851.0498046875,12851.0498046875,0],["1985-11-11",12821.259765625,12821.259765625,12821.259765625,12821.259765625,0],["1985-11-12",12735.080078125,12735.080078125,12735.080078125,12735.080078125,0],["1985-11-13",12716.2900390625,12716.2900390625,12716.2900390625,12716.2900390625,0],["1985-11-14",12589.509765625,12589.509765625,12589.509765625,12589.509765625,0],["1985-11-15",12637.4404296875,12637.4404296875,12637.4404296875,12637.4404296875,0],["1985-11-18",12700.3095703125,12700.3095703125,12700.3095703125,12700.3095703125,0],["1985-11-19",12607.26953125,12607.26953125,12607.26953125,12607.26953125,0],["1985-11-20",12642.8896484375,12642.8896484375,12642.8896484375,12642.8896484375,0],["1985-11-21",12697.01953125,12697.01953125,12697.01953125,12697.01953125,0],["1985-11-22",12759.330078125,12759.330078125,12759.330078125,12759.330078125,0],["1985-11-25",12783.3896484375,12783.3896484375,12783.3896484375,12783.3896484375,0],["1985-11-26",12783.099609375,12783.099609375,12783.099609375,12783.099609375,0],["1985-11-27",12777.83984375,12777.83984375,12777.83984375,12777.83984375,0],["1985-11-28",12741.1904296875,12741.1904296875,12741.1904296875,12741.1904296875,0],["1985-11-29",12763.26953125,12763.26953125,12763.26953125,12763.26953125,0],["1985-12-02",12796.919921875,12796.919921875,12796.919921875,12796.919921875,0],["1985-12-03",12774.5498046875,12774.5498046875,12774.5498046875,12774.5498046875,0],["1985-12-04",12811.2001953125,12811.2001953125,12811.2001953125,12811.2001953125,0],["1985-12-05",12864.1103515625,12864.1103515625,12864.1103515625,12864.1103515625,0],["1985-12-06",12793.5302734375,12793.5302734375,12793.5302734375,12793.5302734375,0],["1985-12-09",12798.23046875,12798.23046875,12798.23046875,12798.23046875,0],["1985-12-10",12850.9501953125,12850.9501953125,12850.9501953125,12850.9501953125,0],["1985-12-11",12972.0,12972.0,12972.0,12972.0,0],["1985-12-12",13050.2802734375,13050.2802734375,13050.2802734375,13050.2802734375,0],["1985-12-13",13107.98046875,13107.98046875,13107.98046875,13107.98046875,0],["1985-12-16",13117.849609375,13117.849609375,13117.849609375,13117.849609375,0],["1985-12-17",13128.9404296875,13128.9404296875,13128.9404296875,13128.9404296875,0],["1985-12-18",13102.33984375,13102.33984375,13102.33984375,13102.33984375,0],["1985-12-19",13115.0302734375,13115.0302734375,13115.0302734375,13115.0302734375,0],["1985-12-20",13011.08984375,13011.08984375,13011.08984375,13011.08984375,0],["1985-12-23",13043.0400390625,13043.0400390625,13043.0400390625,13043.0400390625,0],["1985-12-24",13010.7099609375,13010.7099609375,13010.7099609375,13010.7099609375,0],["1985-12-25",13097.830078125,13097.830078125,13097.830078125,13097.830078125,0],["1985-12-26",13084.58984375,13084.58984375,13084.58984375,13084.58984375,0],["1985-12-27",13083.1796875,13083.1796875,13083.1796875,13083.1796875,0],["1986-01-06",13053.7900390625,13053.7900390625,13053.7900390625,13053.7900390625,0],["1986-01-07",12991.240234375,12991.240234375,12991.240234375,12991.240234375,0],["1986-01-08",13056.419921875,13056.419921875,13056.419921875,13056.419921875,0],["1986-01-09",13034.1904296875,13034.1904296875,13034.1904296875,13034.1904296875,0],["1986-01-10",12998.2099609375,12998.2099609375,12998.2099609375,12998.2099609375,0],["1986-01-13",12977.01953125,12977.01953125,12977.01953125,12977.01953125,0],["1986-01-14",12928.599609375,12928.599609375,12928.599609375,12928.599609375,0],["1986-01-16",13027.1298828125,13027.1298828125,13027.1298828125,13027.1298828125,0],["1986-01-17",13009.7001953125,13009.7001953125,13009.7001953125,13009.7001953125,0],["1986-01-20",12952.0498046875,12952.0498046875,12952.0498046875,12952.0498046875,0],["1986-01-21",12881.5,12881.5,12881.5,12881.5,0],["1986-01-22",12923.3203125,12923.3203125,12923.3203125,12923.3203125,0],["1986-01-23",12888.9404296875,12888.9404296875,12888.9404296875,12888.9404296875,0],["1986-01-24",12904.2001953125,12904.2001953125,12904.2001953125,12904.2001953125,0],["1986-01-27",12983.1396484375,12983.1396484375,12983.1396484375,12983.1396484375,0],["1986-01-28",12993.6904296875,12993.6904296875,12993.6904296875,12993.6904296875,0],["1986-01-29",12957.1396484375,12957.1396484375,12957.1396484375,12957.1396484375,0],["1986-01-30",12949.0400390625,12949.0400390625,12949.0400390625,12949.0400390625,0],["1986-01-31",13024.2998046875,13024.2998046875,13024.2998046875,13024.2998046875,0],["1986-02-03",13086.4697265625,13086.4697265625,13086.4697265625,13086.4697265625,0],["1986-02-04",13138.08984375,13138.08984375,13138.08984375,13138.08984375,0],["1986-02-05",13185.66015625,13185.66015625,13185.66015625,13185.66015625,0],["1986-02-06",13186.6103515625,13186.6103515625,13186.6103515625,13186.6103515625,0],["1986-02-07",13212.1298828125,13212.1298828125,13212.1298828125,13212.1298828125,0],["1986-02-10",13226.0703125,13226.0703125,13226.0703125,13226.0703125,0],["1986-02-12",13300.580078125,13300.580078125,13300.580078125,13300.580078125,0],["1986-02-13",13293.7998046875,13293.7998046875,13293.7998046875,13293.7998046875,0],["1986-02-14",13342.7802734375,13342.7802734375,13342.7802734375,13342.7802734375,0],["1986-02-17",13447.91015625,13447.91015625,13447.91015625,13447.91015625,0],["1986-02-18",13436.23046875,13436.23046875,13436.23046875,13436.23046875,0],["1986-02-19",13466.650390625,13466.650390625,13466.650390625,13466.650390625,0],["1986-02-20",13355.41015625,13355.41015625,13355.41015625,13355.41015625,0],["1986-02-21",13394.3095703125,13394.3095703125,13394.3095703125,13394.3095703125,0],["1986-02-24",13503.490234375,13503.490234375,13503.490234375,13503.490234375,0],["1986-02-25",13576.2998046875,13576.2998046875,13576.2998046875,13576.2998046875,0],["1986-02-26",13621.7001953125,13621.7001953125,13621.7001953125,13621.7001953125,0],["1986-02-27",13642.1396484375,13642.1396484375,13642.1396484375,13642.1396484375,0],["1986-02-28",13640.830078125,13640.830078125,13640.830078125,13640.830078125,0],["1986-03-03",13757.6298828125,13757.6298828125,13757.6298828125,13757.6298828125,0],["1986-03-04",13784.2900390625,13784.2900390625,13784.2900390625,13784.2900390625,0],["1986-03-05",13807.4599609375,13807.4599609375,13807.4599609375,13807.4599609375,0],["1986-03-06",13901.5595703125,13901.5595703125,13901.5595703125,13901.5595703125,0],["1986-03-07",13994.6298828125,13994.6298828125,13994.6298828125,13994.6298828125,0],["1986-03-10",14056.51953125,14056.51953125,14056.51953125,14056.51953125,0],["1986-03-11",14066.2197265625,14066.2197265625,14066.2197265625,14066.2197265625,0],["1986-03-12",14238.1298828125,14238.1298828125,14238.1298828125,14238.1298828125,0],["1986-03-13",14414.66015625,14414.66015625,14414.66015625,14414.66015625,0],["1986-03-14",14516.76953125,14516.76953125,14516.76953125,14516.76953125,0],["1986-03-17",14655.51953125,14655.51953125,14655.51953125,14655.51953125,0],["1986-03-18",14639.3203125,14639.3203125,14639.3203125,14639.3203125,0],["1986-03-19",14476.5400390625,14476.5400390625,14476.5400390625,14476.5400390625,0],["1986-03-20",14753.2998046875,14753.2998046875,14753.2998046875,14753.2998046875,0],["1986-03-21",15014.0,15014.0,15014.0,15014.0,0],["1986-03-24",14975.23046875,14975.23046875,14975.23046875,14975.23046875,0],["1986-03-25",14826.8701171875,14826.8701171875,14826.8701171875,14826.8701171875,0],["1986-03-26",15059.7197265625,15059.7197265625,15059.7197265625,15059.7197265625,0],["1986-03-27",15337.1796875,15337.1796875,15337.1796875,15337.1796875,0],["1986-03-28",15364.33984375,15364.33984375,15364.33984375,15364.33984375,0],["1986-03-31",15859.75,15859.75,15859.75,15859.75,0],["1986-04-01",15745.8701171875,15745.8701171875,15745.8701171875,15745.8701171875,0],["1986-04-02",15555.509765625,15555.509765625,15555.509765625,15555.509765625,0],["1986-04-03",15272.240234375,15272.240234375,15272.240234375,15272.240234375,0],["1986-04-04",15019.8095703125,15019.8095703125,15019.8095703125,15019.8095703125,0],["1986-04-07",15061.98046875,15061.98046875,15061.98046875,15061.98046875,0],["1986-04-08",15014.0595703125,15014.0595703125,15014.0595703125,15014.0595703125,0],["1986-04-09",15110.1796875,15110.1796875,15110.1796875,15110.1796875,0],["1986-04-10",15203.5703125,15203.5703125,15203.5703125,15203.5703125,0],["1986-04-11",15326.3798828125,15326.3798828125,15326.3798828125,15326.3798828125,0],["1986-04-14",15396.759765625,15396.759765625,15396.759765625,15396.759765625,0],["1986-04-15",15352.330078125,15352.330078125,15352.330078125,15352.330078125,0],["1986-04-16",15358.3603515625,15358.3603515625,15358.3603515625,15358.3603515625,0],["1986-04-17",15486.83984375,15486.83984375,15486.83984375,15486.83984375,0],["1986-04-18",15758.6103515625,15758.6103515625,15758.6103515625,15758.6103515625,0],["1986-04-21",15827.2802734375,15827.2802734375,15827.2802734375,15827.2802734375,0],["1986-04-22",15712.91015625,15712.91015625,15712.91015625,15712.91015625,0],["1986-04-23",15748.01953125,15748.01953125,15748.01953125,15748.01953125,0],["1986-04-24",15682.0498046875,15682.0498046875,15682.0498046875,15682.0498046875,0],["1986-04-25",15689.8798828125,15689.8798828125,15689.8798828125,15689.8798828125,0],["1986-04-28",15757.9296875,15757.9296875,15757.9296875,15757.9296875,0],["1986-04-30",15825.5,15825.5,15825.5,15825.5,0],["1986-05-01",15782.650390625,15782.650390625,15782.650390625,15782.650390625,0],["1986-05-02",15868.4404296875,15868.4404296875,15868.4404296875,15868.4404296875,0],["1986-05-06",15900.150390625,15900.150390625,15900.150390625,15900.150390625,0],["1986-05-07",15953.849609375,15953.849609375,15953.849609375,15953.849609375,0],["1986-05-08",16078.240234375,16078.240234375,16078.240234375,16078.240234375,0],["1986-05-09",16194.98046875,16194.98046875,16194.98046875,16194.98046875,0],["1986-05-12",16105.23046875,16105.23046875,16105.23046875,16105.23046875,0],["1986-05-13",15982.259765625,15982.259765625,15982.259765625,15982.259765625,0],["1986-05-14",15943.75,15943.75,15943.75,15943.75,0],["1986-05-15",15924.6904296875,15924.6904296875,15924.6904296875,15924.6904296875,0],["1986-05-16",15739.0498046875,15739.0498046875,15739.0498046875,15739.0498046875,0],["1986-05-19",15697.5302734375,15697.5302734375,15697.5302734375,15697.5302734375,0],["1986-05-20",15689.98046875,15689.98046875,15689.98046875,15689.98046875,0],["1986-05-21",15808.1396484375,15808.1396484375,15808.1396484375,15808.1396484375,0],["1986-05-22",15917.330078125,15917.330078125,15917.330078125,15917.330078125,0],["1986-05-23",16204.98046875,16204.98046875,16204.98046875,16204.98046875,0],["1986-05-26",16409.490234375,16409.490234375,16409.490234375,16409.490234375,0],["1986-05-27",16467.349609375,16467.349609375,16467.349609375,16467.349609375,0],["1986-05-28",16553.390625,16553.390625,16553.390625,16553.390625,0],["1986-05-29",16610.609375,16610.609375,16610.609375,16610.609375,0],["1986-05-30",16670.76953125,16670.76953125,16670.76953125,16670.76953125,0],["1986-06-02",16739.26953125,16739.26953125,16739.26953125,16739.26953125,0],["1986-06-03",16669.5390625,16669.5390625,16669.5390625,16669.5390625,0],["1986-06-04",16802.75,16802.75,16802.75,16802.75,0],["1986-06-05",16810.990234375,16810.990234375,16810.990234375,16810.990234375,0],["1986-06-06",16817.91015625,16817.91015625,16817.91015625,16817.91015625,0],["1986-06-09",17008.33984375,17008.33984375,17008.33984375,17008.33984375,0],["1986-06-10",16967.689453125,16967.689453125,16967.689453125,16967.689453125,0],["1986-06-11",17096.44921875,17096.44921875,17096.44921875,17096.44921875,0],["1986-06-12",17131.220703125,17131.220703125,17131.220703125,17131.220703125,0],["1986-06-13",17205.970703125,17205.970703125,17205.970703125,17205.970703125,0],["1986-06-16",17185.599609375,17185.599609375,17185.599609375,17185.599609375,0],["1986-06-17",17075.890625,17075.890625,17075.890625,17075.890625,0],["1986-06-18",17177.0703125,17177.0703125,17177.0703125,17177.0703125,0],["1986-06-19",17277.58984375,17277.58984375,17277.58984375,17277.58984375,0],["1986-06-20",17403.130859375,17403.130859375,17403.130859375,17403.130859375,0],["1986-06-23",17457.890625,17457.890625,17457.890625,17457.890625,0],["1986-06-24",17342.400390625,17342.400390625,17342.400390625,17342.400390625,0],["1986-06-25",17516.630859375,17516.630859375,17516.630859375,17516.630859375,0],["1986-06-26",17600.94921875,17600.94921875,17600.94921875,17600.94921875,0],["1986-06-27",17500.4296875,17500.4296875,17500.4296875,17500.4296875,0],["1986-06-30",17654.189453125,17654.189453125,17654.189453125,17654.189453125,0],["1986-07-01",17622.740234375,17622.740234375,17622.740234375,17622.740234375,0],["1986-07-02",17669.919921875,17669.919921875,17669.919921875,17669.919921875,0],["1986-07-03",17691.80078125,17691.80078125,17691.80078125,17691.80078125,0],["1986-07-04",17597.73046875,17597.73046875,17597.73046875,17597.73046875,0],["1986-07-07",17714.0703125,17714.0703125,17714.0703125,17714.0703125,0],["1986-07-08",17734.150390625,17734.150390625,17734.150390625,17734.150390625,0],["1986-07-09",17506.109375,17506.109375,17506.109375,17506.109375,0],["1986-07-10",17469.8203125,17469.8203125,17469.8203125,17469.8203125,0],["1986-07-11",17670.76953125,17670.76953125,17670.76953125,17670.76953125,0],["1986-07-14",17820.560546875,17820.560546875,17820.560546875,17820.560546875,0],["1986-07-15",17882.80078125,17882.80078125,17882.80078125,17882.80078125,0],["1986-07-16",17700.900390625,17700.900390625,17700.900390625,17700.900390625,0],["1986-07-17",17725.630859375,17725.630859375,17725.630859375,17725.630859375,0],["1986-07-18",17838.83984375,17838.83984375,17838.83984375,17838.83984375,0],["1986-07-21",17522.220703125,17522.220703125,17522.220703125,17522.220703125,0],["1986-07-22",17639.3203125,17639.3203125,17639.3203125,17639.3203125,0],["1986-07-23",17860.0703125,17860.0703125,17860.0703125,17860.0703125,0],["1986-07-24",18026.240234375,18026.240234375,18026.240234375,18026.240234375,0],["1986-07-25",18050.58984375,18050.58984375,18050.58984375,18050.58984375,0],["1986-07-28",18038.939453125,18038.939453125,18038.939453125,18038.939453125,0],["1986-07-29",17728.939453125,17728.939453125,17728.939453125,17728.939453125,0],["1986-07-30",17799.05078125,17799.05078125,17799.05078125,17799.05078125,0],["1986-07-31",17509.7109375,17509.7109375,17509.7109375,17509.7109375,0],["1986-08-01",17321.9296875,17321.9296875,17321.9296875,17321.9296875,0],["1986-08-04",17263.099609375,17263.099609375,17263.099609375,17263.099609375,0],["1986-08-05",17414.779296875,17414.779296875,17414.779296875,17414.779296875,0],["1986-08-06",17353.48046875,17353.48046875,17353.48046875,17353.48046875,0],["1986-08-07",17422.359375,17422.359375,17422.359375,17422.359375,0],["1986-08-08",17435.529296875,17435.529296875,17435.529296875,17435.529296875,0],["1986-08-11",17479.109375,17479.109375,17479.109375,17479.109375,0],["1986-08-12",17794.689453125,17794.689453125,17794.689453125,17794.689453125,0],["1986-08-13",18000.759765625,18000.759765625,18000.759765625,18000.759765625,0],["1986-08-14",18264.7109375,18264.7109375,18264.7109375,18264.7109375,0],["1986-08-15",18376.41015625,18376.41015625,18376.41015625,18376.41015625,0],["1986-08-18",18597.439453125,18597.439453125,18597.439453125,18597.439453125,0],["1986-08-19",18792.609375,18792.609375,18792.609375,18792.609375,0],["1986-08-20",18936.240234375,18936.240234375,18936.240234375,18936.240234375,0],["1986-08-21",18675.599609375,18675.599609375,18675.599609375,18675.599609375,0],["1986-08-22",18441.310546875,18441.310546875,18441.310546875,18441.310546875,0],["1986-08-25",18565.609375,18565.609375,18565.609375,18565.609375,0],["1986-08-26",18640.830078125,18640.830078125,18640.830078125,18640.830078125,0],["1986-08-27",18503.26953125,18503.26953125,18503.26953125,18503.26953125,0],["1986-08-28",18367.98046875,18367.98046875,18367.98046875,18367.98046875,0],["1986-08-29",18533.6796875,18533.6796875,18533.6796875,18533.6796875,0],["1986-09-01",18820.75,18820.75,18820.75,18820.75,0],["1986-09-02",18694.9296875,18694.9296875,18694.9296875,18694.9296875,0],["1986-09-03",18505.44921875,18505.44921875,18505.44921875,18505.44921875,0],["1986-09-04",18559.640625,18559.640625,18559.640625,18559.640625,0],["1986-09-05",18775.080078125,18775.080078125,18775.080078125,18775.080078125,0],["1986-09-08",18552.25,18552.25,18552.25,18552.25,0],["1986-09-09",18474.08984375,18474.08984375,18474.08984375,18474.08984375,0],["1986-09-10",18619.330078125,18619.330078125,18619.330078125,18619.330078125,0],["1986-09-11",18561.25,18561.25,18561.25,18561.25,0],["1986-09-12",18100.51953125,18100.51953125,18100.51953125,18100.51953125,0],["1986-09-15",18554.0,18554.0,18554.0,18554.0,0],["1986-09-16",17463.189453125,17463.189453125,17463.189453125,17463.189453125,0],["1986-09-17",17336.619140625,17336.619140625,17336.619140625,17336.619140625,0],["1986-09-18",17478.349609375,17478.349609375,17478.349609375,17478.349609375,0],["1986-09-19",17523.44921875,17523.44921875,17523.44921875,17523.44921875,0],["1986-09-22",17706.30078125,17706.30078125,17706.30078125,17706.30078125,0],["1986-09-23",17527.0,17527.0,17527.0,17527.0,0],["1986-09-24",17955.759765625,17955.759765625,17955.759765625,17955.759765625,0],["1986-09-25",17988.349609375,17988.349609375,17988.349609375,17988.349609375,0],["1986-09-26",17960.98046875,17960.98046875,17960.98046875,17960.98046875,0],["1986-09-29",18106.310546875,18106.310546875,18106.310546875,18106.310546875,0],["1986-09-30",17852.859375,17852.859375,17852.859375,17852.859375,0],["1986-10-01",17564.390625,17564.390625,17564.390625,17564.390625,0],["1986-10-02",17019.130859375,17019.130859375,17019.130859375,17019.130859375,0],["1986-10-03",17240.220703125,17240.220703125,17240.220703125,17240.220703125,0],["1986-10-06",17435.330078125,17435.330078125,17435.330078125,17435.330078125,0],["1986-10-07",17604.359375,17604.359375,17604.359375,17604.359375,0],["1986-10-08",17514.80078125,17514.80078125,17514.80078125,17514.80078125,0],["1986-10-09",17650.23046875,17650.23046875,17650.23046875,17650.23046875,0],["1986-10-13",17338.73046875,17338.73046875,17338.73046875,17338.73046875,0],["1986-10-14",17318.0703125,17318.0703125,17318.0703125,17318.0703125,0],["1986-10-15",16970.119140625,16970.119140625,16970.119140625,16970.119140625,0],["1986-10-16",16871.890625,16871.890625,16871.890625,16871.890625,0],["1986-10-17",16701.33984375,16701.33984375,16701.33984375,16701.33984375,0],["1986-10-20",16523.369140625,16523.369140625,16523.369140625,16523.369140625,0],["1986-10-21",16205.76953125,16205.76953125,16205.76953125,16205.76953125,0],["1986-10-22",15819.5498046875,15819.5498046875,15819.5498046875,15819.5498046875,0],["1986-10-23",16308.26953125,16308.26953125,16308.26953125,16308.26953125,0],["1986-10-24",16284.0,16284.0,16284.0,16284.0,0],["1986-10-27",16157.7998046875,16157.7998046875,16157.7998046875,16157.7998046875,0],["1986-10-28",16397.830078125,16397.830078125,16397.830078125,16397.830078125,0],["1986-10-29",16505.380859375,16505.380859375,16505.380859375,16505.380859375,0],["1986-10-30",17010.94921875,17010.94921875,17010.94921875,17010.94921875,0],["1986-10-31",16910.630859375,16910.630859375,16910.630859375,16910.630859375,0],["1986-11-04",16786.900390625,16786.900390625,16786.900390625,16786.900390625,0],["1986-11-05",16713.7109375,16713.7109375,16713.7109375,16713.7109375,0],["1986-11-06",16758.349609375,16758.349609375,16758.349609375,16758.349609375,0],["1986-11-07",16973.640625,16973.640625,16973.640625,16973.640625,0],["1986-11-10",17053.19921875,17053.19921875,17053.19921875,17053.19921875,0],["1986-11-11",17300.560546875,17300.560546875,17300.560546875,17300.560546875,0],["1986-11-12",17447.890625,17447.890625,17447.890625,17447.890625,0],["1986-11-13",17438.470703125,17438.470703125,17438.470703125,17438.470703125,0],["1986-11-14",17390.5,17390.5,17390.5,17390.5,0],["1986-11-17",17208.150390625,17208.150390625,17208.150390625,17208.150390625,0],["1986-11-18",17273.529296875,17273.529296875,17273.529296875,17273.529296875,0],["1986-11-19",17283.810546875,17283.810546875,17283.810546875,17283.810546875,0],["1986-11-20",17304.560546875,17304.560546875,17304.560546875,17304.560546875,0],["1986-11-21",17489.580078125,17489.580078125,17489.580078125,17489.580078125,0],["1986-11-25",17747.5,17747.5,17747.5,17747.5,0],["1986-11-26",17727.91015625,17727.91015625,17727.91015625,17727.91015625,0],["1986-11-27",17883.66015625,17883.66015625,17883.66015625,17883.66015625,0],["1986-11-28",18083.01953125,18083.01953125,18083.01953125,18083.01953125,0],["1986-12-01",18307.98046875,18307.98046875,18307.98046875,18307.98046875,0],["1986-12-02",18190.970703125,18190.970703125,18190.970703125,18190.970703125,0],["1986-12-03",18455.060546875,18455.060546875,18455.060546875,18455.060546875,0],["1986-12-04",18623.94921875,18623.94921875,18623.94921875,18623.94921875,0],["1986-12-05",18637.470703125,18637.470703125,18637.470703125,18637.470703125,0],["1986-12-08",18710.6796875,18710.6796875,18710.6796875,18710.6796875,0],["1986-12-09",18602.720703125,18602.720703125,18602.720703125,18602.720703125,0],["1986-12-10",18776.1796875,18776.1796875,18776.1796875,18776.1796875,0],["1986-12-11",18731.25,18731.25,18731.25,18731.25,0],["1986-12-12",18830.640625,18830.640625,18830.640625,18830.640625,0],["1986-12-15",18788.939453125,18788.939453125,18788.939453125,18788.939453125,0],["1986-12-16",18933.0703125,18933.0703125,18933.0703125,18933.0703125,0],["1986-12-17",18847.76953125,18847.76953125,18847.76953125,18847.76953125,0],["1986-12-18",18723.720703125,18723.720703125,18723.720703125,18723.720703125,0],["1986-12-19",18930.029296875,18930.029296875,18930.029296875,18930.029296875,0],["1986-12-22",18825.400390625,18825.400390625,18825.400390625,18825.400390625,0],["1986-12-23",18808.55078125,18808.55078125,18808.55078125,18808.55078125,0],["1986-12-24",18902.849609375,18902.849609375,18902.849609375,18902.849609375,0],["1986-12-25",18774.259765625,18774.259765625,18774.259765625,18774.259765625,0],["1986-12-26",18820.650390625,18820.650390625,18820.650390625,18820.650390625,0],["1987-01-05",18820.55078125,18820.55078125,18820.55078125,18820.55078125,0],["1987-01-06",18936.759765625,18936.759765625,18936.759765625,18936.759765625,0],["1987-01-07",18842.369140625,18842.369140625,18842.369140625,18842.369140625,0],["1987-01-08",18778.740234375,18778.740234375,18778.740234375,18778.740234375,0],["1987-01-09",18810.359375,18810.359375,18810.359375,18810.359375,0],["1987-01-12",18669.01953125,18669.01953125,18669.01953125,18669.01953125,0],["1987-01-13",18544.05078125,18544.05078125,18544.05078125,18544.05078125,0],["1987-01-14",18784.26953125,18784.26953125,18784.26953125,18784.26953125,0],["1987-01-16",19149.630859375,19149.630859375,19149.630859375,19149.630859375,0],["1987-01-19",19188.6796875,19188.6796875,19188.6796875,19188.6796875,0],["1987-01-20",19216.119140625,19216.119140625,19216.119140625,19216.119140625,0],["1987-01-21",19429.1796875,19429.1796875,19429.1796875,19429.1796875,0],["1987-01-22",19380.509765625,19380.509765625,19380.509765625,19380.509765625,0],["1987-01-23",19456.609375,19456.609375,19456.609375,19456.609375,0],["1987-01-26",19554.720703125,19554.720703125,19554.720703125,19554.720703125,0],["1987-01-27",19686.830078125,19686.830078125,19686.830078125,19686.830078125,0],["1987-01-28",19789.9296875,19789.9296875,19789.9296875,19789.9296875,0],["1987-01-29",19921.05078125,19921.05078125,19921.05078125,19921.05078125,0],["1987-01-30",20048.349609375,20048.349609375,20048.349609375,20048.349609375,0],["1987-02-02",20072.08984375,20072.08984375,20072.08984375,20072.08984375,0],["1987-02-03",19956.330078125,19956.330078125,19956.330078125,19956.330078125,0],["1987-02-04",19973.869140625,19973.869140625,19973.869140625,19973.869140625,0],["1987-02-05",19795.080078125,19795.080078125,19795.080078125,19795.080078125,0],["1987-02-06",19668.830078125,19668.830078125,19668.830078125,19668.830078125,0],["1987-02-09",19679.3203125,19679.3203125,19679.3203125,19679.3203125,0],["1987-02-10",19813.9609375,19813.9609375,19813.9609375,19813.9609375,0],["1987-02-12",19874.890625,19874.890625,19874.890625,19874.890625,0],["1987-02-13",19628.869140625,19628.869140625,19628.869140625,19628.869140625,0],["1987-02-16",19531.51953125,19531.51953125,19531.51953125,19531.51953125,0],["1987-02-17",19637.9296875,19637.9296875,19637.9296875,19637.9296875,0],["1987-02-18",19881.759765625,19881.759765625,19881.759765625,19881.759765625,0],["1987-02-19",20228.08984375,20228.08984375,20228.08984375,20228.08984375,0],["1987-02-20",20080.390625,20080.390625,20080.390625,20080.390625,0],["1987-02-23",19940.5,19940.5,19940.5,19940.5,0],["1987-02-24",20076.48046875,20076.48046875,20076.48046875,20076.48046875,0],["1987-02-25",20186.330078125,20186.330078125,20186.330078125,20186.330078125,0],["1987-02-26",20453.900390625,20453.900390625,20453.900390625,20453.900390625,0],["1987-02-27",20421.66015625,20421.66015625,20421.66015625,20421.66015625,0],["1987-03-02",20933.8203125,20933.8203125,20933.8203125,20933.8203125,0],["1987-03-03",20971.390625,20971.390625,20971.390625,20971.390625,0],["1987-03-04",21031.66015625,21031.66015625,21031.66015625,21031.66015625,0],["1987-03-05",21176.029296875,21176.029296875,21176.029296875,21176.029296875,0],["1987-03-06",21105.849609375,21105.849609375,21105.849609375,21105.849609375,0],["1987-03-09",21166.400390625,21166.400390625,21166.400390625,21166.400390625,0],["1987-03-10",21214.4609375,21214.4609375,21214.4609375,21214.4609375,0],["1987-03-11",21312.9609375,21312.9609375,21312.9609375,21312.9609375,0],["1987-03-12",21470.19921875,21470.19921875,21470.19921875,21470.19921875,0],["1987-03-13",21497.94921875,21497.94921875,21497.94921875,21497.94921875,0],["1987-03-16",21415.369140625,21415.369140625,21415.369140625,21415.369140625,0],["1987-03-17",21514.73046875,21514.73046875,21514.73046875,21514.73046875,0],["1987-03-18",21705.060546875,21705.060546875,21705.060546875,21705.060546875,0],["1987-03-19",21644.3203125,21644.3203125,21644.3203125,21644.3203125,0],["1987-03-20",21657.669921875,21657.669921875,21657.669921875,21657.669921875,0],["1987-03-23",21588.25,21588.25,21588.25,21588.25,0],["1987-03-24",21435.30078125,21435.30078125,21435.30078125,21435.30078125,0],["1987-03-25",21472.970703125,21472.970703125,21472.970703125,21472.970703125,0],["1987-03-26",21558.7890625,21558.7890625,21558.7890625,21558.7890625,0],["1987-03-27",22026.66015625,22026.66015625,22026.66015625,22026.66015625,0],["1987-03-30",21627.5703125,21627.5703125,21627.5703125,21627.5703125,0],["1987-03-31",21566.66015625,21566.66015625,21566.66015625,21566.66015625,0],["1987-04-01",22040.1796875,22040.1796875,22040.1796875,22040.1796875,0],["1987-04-02",22367.720703125,22367.720703125,22367.720703125,22367.720703125,0],["1987-04-03",22410.849609375,22410.849609375,22410.849609375,22410.849609375,0],["1987-04-06",22586.109375,22586.109375,22586.109375,22586.109375,0],["1987-04-07",22784.650390625,22784.650390625,22784.650390625,22784.650390625,0],["1987-04-08",22912.990234375,22912.990234375,22912.990234375,22912.990234375,0],["1987-04-09",22922.19921875,22922.19921875,22922.19921875,22922.19921875,0],["1987-04-10",23216.58984375,23216.58984375,23216.58984375,23216.58984375,0],["1987-04-13",22919.5390625,22919.5390625,22919.5390625,22919.5390625,0],["1987-04-14",23524.080078125,23524.080078125,23524.080078125,23524.080078125,0],["1987-04-15",23510.689453125,23510.689453125,23510.689453125,23510.689453125,0],["1987-04-16",23868.4296875,23868.4296875,23868.4296875,23868.4296875,0],["1987-04-17",23938.349609375,23938.349609375,23938.349609375,23938.349609375,0],["1987-04-20",23895.220703125,23895.220703125,23895.220703125,23895.220703125,0],["1987-04-21",23886.099609375,23886.099609375,23886.099609375,23886.099609375,0],["1987-04-22",24097.7890625,24097.7890625,24097.7890625,24097.7890625,0],["1987-04-23",24024.609375,24024.609375,24024.609375,24024.609375,0],["1987-04-24",24006.369140625,24006.369140625,24006.369140625,24006.369140625,0],["1987-04-27",23072.41015625,23072.41015625,23072.41015625,23072.41015625,0],["1987-04-28",22889.859375,22889.859375,22889.859375,22889.859375,0],["1987-04-30",23274.830078125,23274.830078125,23274.830078125,23274.830078125,0],["1987-05-01",23680.890625,23680.890625,23680.890625,23680.890625,0],["1987-05-06",23918.560546875,23918.560546875,23918.560546875,23918.560546875,0],["1987-05-07",24207.55078125,24207.55078125,24207.55078125,24207.55078125,0],["1987-05-08",24589.23046875,24589.23046875,24589.23046875,24589.23046875,0],["1987-05-11",24608.220703125,24608.220703125,24608.220703125,24608.220703125,0],["1987-05-12",24535.849609375,24535.849609375,24535.849609375,24535.849609375,0],["1987-05-13",24363.189453125,24363.189453125,24363.189453125,24363.189453125,0],["1987-05-14",24651.439453125,24651.439453125,24651.439453125,24651.439453125,0],["1987-05-15",24729.029296875,24729.029296875,24729.029296875,24729.029296875,0],["1987-05-18",24298.98046875,24298.98046875,24298.98046875,24298.98046875,0],["1987-05-19",24077.880859375,24077.880859375,24077.880859375,24077.880859375,0],["1987-05-20",23419.599609375,23419.599609375,23419.599609375,23419.599609375,0],["1987-05-21",23754.009765625,23754.009765625,23754.009765625,23754.009765625,0],["1987-05-22",24156.7109375,24156.7109375,24156.7109375,24156.7109375,0],["1987-05-25",24582.76953125,24582.76953125,24582.76953125,24582.76953125,0],["1987-05-26",24580.869140625,24580.869140625,24580.869140625,24580.869140625,0],["1987-05-27",24539.75,24539.75,24539.75,24539.75,0],["1987-05-28",24433.650390625,24433.650390625,24433.650390625,24433.650390625,0],["1987-05-29",24772.390625,24772.390625,24772.390625,24772.390625,0],["1987-06-01",24992.779296875,24992.779296875,24992.779296875,24992.779296875,0],["1987-06-02",24902.630859375,24902.630859375,24902.630859375,24902.630859375,0],["1987-06-03",25049.400390625,25049.400390625,25049.400390625,25049.400390625,0],["1987-06-04",25366.109375,25366.109375,25366.109375,25366.109375,0],["1987-06-05",25271.30078125,25271.30078125,25271.30078125,25271.30078125,0],["1987-06-08",25523.890625,25523.890625,25523.890625,25523.890625,0],["1987-06-09",25379.880859375,25379.880859375,25379.880859375,25379.880859375,0],["1987-06-10",25738.9609375,25738.9609375,25738.9609375,25738.9609375,0],["1987-06-11",25890.94921875,25890.94921875,25890.94921875,25890.94921875,0],["1987-06-12",25894.26953125,25894.26953125,25894.26953125,25894.26953125,0],["1987-06-15",25756.439453125,25756.439453125,25756.439453125,25756.439453125,0],["1987-06-16",25738.859375,25738.859375,25738.859375,25738.859375,0],["1987-06-17",25929.419921875,25929.419921875,25929.419921875,25929.419921875,0],["1987-06-18",25750.55078125,25750.55078125,25750.55078125,25750.55078125,0],["1987-06-19",25288.119140625,25288.119140625,25288.119140625,25288.119140625,0],["1987-06-22",24640.349609375,24640.349609375,24640.349609375,24640.349609375,0],["1987-06-23",24794.91015625,24794.91015625,24794.91015625,24794.91015625,0],["1987-06-24",24892.75,24892.75,24892.75,24892.75,0],["1987-06-25",25031.349609375,25031.349609375,25031.349609375,25031.349609375,0],["1987-06-26",25049.830078125,25049.830078125,25049.830078125,25049.830078125,0],["1987-06-29",24509.41015625,24509.41015625,24509.41015625,24509.41015625,0],["1987-06-30",24176.400390625,24176.400390625,24176.400390625,24176.400390625,0],["1987-07-01",24252.380859375,24252.380859375,24252.380859375,24252.380859375,0],["1987-07-02",24636.4609375,24636.4609375,24636.4609375,24636.4609375,0],["1987-07-03",24465.48046875,24465.48046875,24465.48046875,24465.48046875,0],["1987-07-06",23870.859375,23870.859375,23870.859375,23870.859375,0],["1987-07-07",23816.08984375,23816.08984375,23816.08984375,23816.08984375,0],["1987-07-08",23472.419921875,23472.419921875,23472.419921875,23472.419921875,0],["1987-07-09",23755.900390625,23755.900390625,23755.900390625,23755.900390625,0],["1987-07-10",24102.990234375,24102.990234375,24102.990234375,24102.990234375,0],["1987-07-13",24118.009765625,24118.009765625,24118.009765625,24118.009765625,0],["1987-07-14",23931.529296875,23931.529296875,23931.529296875,23931.529296875,0],["1987-07-15",23969.759765625,23969.759765625,23969.759765625,23969.759765625,0],["1987-07-16",24003.609375,24003.609375,24003.609375,24003.609375,0],["1987-07-17",23983.44921875,23983.44921875,23983.44921875,23983.44921875,0],["1987-07-20",23328.640625,23328.640625,23328.640625,23328.640625,0],["1987-07-21",23078.359375,23078.359375,23078.359375,23078.359375,0],["1987-07-22",22702.740234375,22702.740234375,22702.740234375,22702.740234375,0],["1987-07-23",23036.51953125,23036.51953125,23036.51953125,23036.51953125,0],["1987-07-24",23942.939453125,23942.939453125,23942.939453125,23942.939453125,0],["1987-07-27",24104.98046875,24104.98046875,24104.98046875,24104.98046875,0],["1987-07-28",24385.8203125,24385.8203125,24385.8203125,24385.8203125,0],["1987-07-29",24427.119140625,24427.119140625,24427.119140625,24427.119140625,0],["1987-07-30",24510.369140625,24510.369140625,24510.369140625,24510.369140625,0],["1987-07-31",24488.109375,24488.109375,24488.109375,24488.109375,0],["1987-08-03",24483.8203125,24483.8203125,24483.8203125,24483.8203125,0],["1987-08-04",24172.599609375,24172.599609375,24172.599609375,24172.599609375,0],["1987-08-05",24297.150390625,24297.150390625,24297.150390625,24297.150390625,0],["1987-08-06",24658.23046875,24658.23046875,24658.23046875,24658.23046875,0],["1987-08-07",24800.94921875,24800.94921875,24800.94921875,24800.94921875,0],["1987-08-10",25119.69921875,25119.69921875,25119.69921875,25119.69921875,0],["1987-08-11",25282.970703125,25282.970703125,25282.970703125,25282.970703125,0],["1987-08-12",25560.23046875,25560.23046875,25560.23046875,25560.23046875,0],["1987-08-13",25575.740234375,25575.740234375,25575.740234375,25575.740234375,0],["1987-08-14",25494.009765625,25494.009765625,25494.009765625,25494.009765625,0],["1987-08-17",25378.880859375,25378.880859375,25378.880859375,25378.880859375,0],["1987-08-18",25344.33984375,25344.33984375,25344.33984375,25344.33984375,0],["1987-08-19",25231.58984375,25231.58984375,25231.58984375,25231.58984375,0],["1987-08-20",25396.5703125,25396.5703125,25396.5703125,25396.5703125,0],["1987-08-21",25559.1796875,25559.1796875,25559.1796875,25559.1796875,0],["1987-08-24",25754.330078125,25754.330078125,25754.330078125,25754.330078125,0],["1987-08-25",25643.390625,25643.390625,25643.390625,25643.390625,0],["1987-08-26",25875.740234375,25875.740234375,25875.740234375,25875.740234375,0],["1987-08-27",25968.779296875,25968.779296875,25968.779296875,25968.779296875,0],["1987-08-28",25974.9609375,25974.9609375,25974.9609375,25974.9609375,0],["1987-08-31",26029.220703125,26029.220703125,26029.220703125,26029.220703125,0],["1987-09-01",26118.419921875,26118.419921875,26118.419921875,26118.419921875,0],["1987-09-02",25946.599609375,25946.599609375,25946.599609375,25946.599609375,0],["1987-09-03",25649.880859375,25649.880859375,25649.880859375,25649.880859375,0],["1987-09-04",25744.029296875,25744.029296875,25744.029296875,25744.029296875,0],["1987-09-07",25004.08984375,25004.08984375,25004.08984375,25004.08984375,0],["1987-09-08",25204.08984375,25204.08984375,25204.08984375,25204.08984375,0],["1987-09-09",24937.9296875,24937.9296875,24937.9296875,24937.9296875,0],["1987-09-10",24795.240234375,24795.240234375,24795.240234375,24795.240234375,0],["1987-09-11",24828.26953125,24828.26953125,24828.26953125,24828.26953125,0],["1987-09-14",24954.01953125,24954.01953125,24954.01953125,24954.01953125,0],["1987-09-16",24967.73046875,24967.73046875,24967.73046875,24967.73046875,0],["1987-09-17",24855.310546875,24855.310546875,24855.310546875,24855.310546875,0],["1987-09-18",24844.83984375,24844.83984375,24844.83984375,24844.83984375,0],["1987-09-21",24912.419921875,24912.419921875,24912.419921875,24912.419921875,0],["1987-09-22",24866.060546875,24866.060546875,24866.060546875,24866.060546875,0],["1987-09-24",24944.880859375,24944.880859375,24944.880859375,24944.880859375,0],["1987-09-25",25095.859375,25095.859375,25095.859375,25095.859375,0],["1987-09-28",25837.33984375,25837.33984375,25837.33984375,25837.33984375,0],["1987-09-29",25998.0,25998.0,25998.0,25998.0,0],["1987-09-30",26010.880859375,26010.880859375,26010.880859375,26010.880859375,0],["1987-10-01",25721.740234375,25721.740234375,25721.740234375,25721.740234375,0],["1987-10-02",25862.44921875,25862.44921875,25862.44921875,25862.44921875,0],["1987-10-05",26018.330078125,26018.330078125,26018.330078125,26018.330078125,0],["1987-10-06",26088.970703125,26088.970703125,26088.970703125,26088.970703125,0],["1987-10-07",25952.26953125,25952.26953125,25952.26953125,25952.26953125,0],["1987-10-08",26286.75,26286.75,26286.75,26286.75,0],["1987-10-09",26338.76953125,26338.76953125,26338.76953125,26338.76953125,0],["1987-10-12",26284.650390625,26284.650390625,26284.650390625,26284.650390625,0],["1987-10-13",26400.630859375,26400.630859375,26400.630859375,26400.630859375,0],["1987-10-14",26646.4296875,26646.4296875,26646.4296875,26646.4296875,0],["1987-10-15",26428.220703125,26428.220703125,26428.220703125,26428.220703125,0],["1987-10-16",26366.740234375,26366.740234375,26366.740234375,26366.740234375,0],["1987-10-19",25746.560546875,25746.560546875,25746.560546875,25746.560546875,0],["1987-10-20",21910.080078125,21910.080078125,21910.080078125,21910.080078125,0],["1987-10-21",23947.400390625,23947.400390625,23947.400390625,23947.400390625,0],["1987-10-22",24404.44921875,24404.44921875,24404.44921875,24404.44921875,0],["1987-10-23",23201.220703125,23201.220703125,23201.220703125,23201.220703125,0],["1987-10-26",22202.560546875,22202.560546875,22202.560546875,22202.560546875,0],["1987-10-27",22834.9609375,22834.9609375,22834.9609375,22834.9609375,0],["1987-10-28",22577.529296875,22577.529296875,22577.529296875,22577.529296875,0],["1987-10-29",22033.890625,22033.890625,22033.890625,22033.890625,0],["1987-10-30",22765.0390625,22765.0390625,22765.0390625,22765.0390625,0],["1987-11-02",23358.599609375,23358.599609375,23358.599609375,23358.599609375,0],["1987-11-04",23060.529296875,23060.529296875,23060.529296875,23060.529296875,0],["1987-11-05",22629.650390625,22629.650390625,22629.650390625,22629.650390625,0],["1987-11-06",22795.01953125,22795.01953125,22795.01953125,22795.01953125,0],["1987-11-09",22418.369140625,22418.369140625,22418.369140625,22418.369140625,0],["1987-11-10",21686.4609375,21686.4609375,21686.4609375,21686.4609375,0],["1987-11-11",21036.759765625,21036.759765625,21036.759765625,21036.759765625,0],["1987-11-12",21546.5,21546.5,21546.5,21546.5,0],["1987-11-13",22448.25,22448.25,22448.25,22448.25,0],["1987-11-16",22615.4296875,22615.4296875,22615.4296875,22615.4296875,0],["1987-11-17",22344.279296875,22344.279296875,22344.279296875,22344.279296875,0],["1987-11-18",22734.490234375,22734.490234375,22734.490234375,22734.490234375,0],["1987-11-19",22668.80078125,22668.80078125,22668.80078125,22668.80078125,0],["1987-11-20",22705.560546875,22705.560546875,22705.560546875,22705.560546875,0],["1987-11-24",22856.01953125,22856.01953125,22856.01953125,22856.01953125,0],["1987-11-25",23219.689453125,23219.689453125,23219.689453125,23219.689453125,0],["1987-11-26",23282.1796875,23282.1796875,23282.1796875,23282.1796875,0],["1987-11-27",23268.619140625,23268.619140625,23268.619140625,23268.619140625,0],["1987-11-30",22686.779296875,22686.779296875,22686.779296875,22686.779296875,0],["1987-12-01",22832.890625,22832.890625,22832.890625,22832.890625,0],["1987-12-02",22915.490234375,22915.490234375,22915.490234375,22915.490234375,0],["1987-12-03",22808.16015625,22808.16015625,22808.16015625,22808.16015625,0],["1987-12-04",22602.75,22602.75,22602.75,22602.75,0],["1987-12-07",22586.51953125,22586.51953125,22586.51953125,22586.51953125,0],["1987-12-08",22948.33984375,22948.33984375,22948.33984375,22948.33984375,0],["1987-12-09",22885.69921875,22885.69921875,22885.69921875,22885.69921875,0],["1987-12-10",23280.83984375,23280.83984375,23280.83984375,23280.83984375,0],["1987-12-11",23035.810546875,23035.810546875,23035.810546875,23035.810546875,0],["1987-12-14",22926.279296875,22926.279296875,22926.279296875,22926.279296875,0],["1987-12-15",22846.73046875,22846.73046875,22846.73046875,22846.73046875,0],["1987-12-16",22819.419921875,22819.419921875,22819.419921875,22819.419921875,0],["1987-12-17",22899.830078125,22899.830078125,22899.830078125,22899.830078125,0],["1987-12-18",22826.970703125,22826.970703125,22826.970703125,22826.970703125,0],["1987-12-21",22956.83984375,22956.83984375,22956.83984375,22956.83984375,0],["1987-12-22",22741.01953125,22741.01953125,22741.01953125,22741.01953125,0],["1987-12-23",22693.849609375,22693.849609375,22693.849609375,22693.849609375,0],["1987-12-24",22543.369140625,22543.369140625,22543.369140625,22543.369140625,0],["1987-12-25",22120.939453125,22120.939453125,22120.939453125,22120.939453125,0],["1987-12-28",21564.0,21564.0,21564.0,21564.0,0],["1988-01-04",21217.0390625,21217.0390625,21217.0390625,21217.0390625,0],["1988-01-05",21575.279296875,21575.279296875,21575.279296875,21575.279296875,0],["1988-01-06",22790.5,22790.5,22790.5,22790.5,0],["1988-01-07",22792.130859375,22792.130859375,22792.130859375,22792.130859375,0],["1988-01-08",22872.560546875,22872.560546875,22872.560546875,22872.560546875,0],["1988-01-11",22578.4296875,22578.4296875,22578.4296875,22578.4296875,0],["1988-01-12",22625.05078125,22625.05078125,22625.05078125,22625.05078125,0],["1988-01-13",22324.990234375,22324.990234375,22324.990234375,22324.990234375,0],["1988-01-14",22603.650390625,22603.650390625,22603.650390625,22603.650390625,0],["1988-01-18",22910.19921875,22910.19921875,22910.19921875,22910.19921875,0],["1988-01-19",22898.169921875,22898.169921875,22898.169921875,22898.169921875,0],["1988-01-20",22843.140625,22843.140625,22843.140625,22843.140625,0],["1988-01-21",22710.259765625,22710.259765625,22710.259765625,22710.259765625,0],["1988-01-22",22876.580078125,22876.580078125,22876.580078125,22876.580078125,0],["1988-01-25",23318.400390625,23318.400390625,23318.400390625,23318.400390625,0],["1988-01-26",23498.759765625,23498.759765625,23498.759765625,23498.759765625,0],["1988-01-27",23335.91015625,23335.91015625,23335.91015625,23335.91015625,0],["1988-01-28",23587.25,23587.25,23587.25,23587.25,0],["1988-01-29",23622.3203125,23622.3203125,23622.3203125,23622.3203125,0],["1988-02-01",23732.3203125,23732.3203125,23732.3203125,23732.3203125,0],["1988-02-02",23672.2109375,23672.2109375,23672.2109375,23672.2109375,0],["1988-02-03",23595.369140625,23595.369140625,23595.369140625,23595.369140625,0],["1988-02-04",23709.099609375,23709.099609375,23709.099609375,23709.099609375,0],["1988-02-05",23650.80078125,23650.80078125,23650.80078125,23650.80078125,0],["1988-02-08",23771.599609375,23771.599609375,23771.599609375,23771.599609375,0],["1988-02-09",23662.26953125,23662.26953125,23662.26953125,23662.26953125,0],["1988-02-10",23771.880859375,23771.880859375,23771.880859375,23771.880859375,0],["1988-02-12",23981.939453125,23981.939453125,23981.939453125,23981.939453125,0],["1988-02-15",24207.470703125,24207.470703125,24207.470703125,24207.470703125,0],["1988-02-16",24345.66015625,24345.66015625,24345.66015625,24345.66015625,0],["1988-02-17",24429.94921875,24429.94921875,24429.94921875,24429.94921875,0],["1988-02-18",24675.359375,24675.359375,24675.359375,24675.359375,0],["1988-02-19",24773.41015625,24773.41015625,24773.41015625,24773.41015625,0],["1988-02-22",24846.7109375,24846.7109375,24846.7109375,24846.7109375,0],["1988-02-23",24949.44921875,24949.44921875,24949.44921875,24949.44921875,0],["1988-02-24",24968.650390625,24968.650390625,24968.650390625,24968.650390625,0],["1988-02-25",25100.66015625,25100.66015625,25100.66015625,25100.66015625,0],["1988-02-26",25165.1796875,25165.1796875,25165.1796875,25165.1796875,0],["1988-02-29",25242.810546875,25242.810546875,25242.810546875,25242.810546875,0],["1988-03-01",25435.900390625,25435.900390625,25435.900390625,25435.900390625,0],["1988-03-02",25682.8203125,25682.8203125,25682.8203125,25682.8203125,0],["1988-03-03",25596.310546875,25596.310546875,25596.310546875,25596.310546875,0],["1988-03-04",25615.619140625,25615.619140625,25615.619140625,25615.619140625,0],["1988-03-07",25616.580078125,25616.580078125,25616.580078125,25616.580078125,0],["1988-03-08",25465.73046875,25465.73046875,25465.73046875,25465.73046875,0],["1988-03-09",25605.390625,25605.390625,25605.390625,25605.390625,0],["1988-03-10",25617.8203125,25617.8203125,25617.8203125,25617.8203125,0],["1988-03-11",25543.73046875,25543.73046875,25543.73046875,25543.73046875,0],["1988-03-14",25433.509765625,25433.509765625,25433.509765625,25433.509765625,0],["1988-03-15",25475.669921875,25475.669921875,25475.669921875,25475.669921875,0],["1988-03-16",25704.4296875,25704.4296875,25704.4296875,25704.4296875,0],["1988-03-17",25872.2890625,25872.2890625,25872.2890625,25872.2890625,0],["1988-03-18",25966.259765625,25966.259765625,25966.259765625,25966.259765625,0],["1988-03-22",25842.75,25842.75,25842.75,25842.75,0],["1988-03-23",25895.23046875,25895.23046875,25895.23046875,25895.23046875,0],["1988-03-24",25781.279296875,25781.279296875,25781.279296875,25781.279296875,0],["1988-03-25",25626.7109375,25626.7109375,25626.7109375,25626.7109375,0],["1988-03-28",25622.7109375,25622.7109375,25622.7109375,25622.7109375,0],["1988-03-29",25953.08984375,25953.08984375,25953.08984375,25953.08984375,0],["1988-03-30",26320.0703125,26320.0703125,26320.0703125,26320.0703125,0],["1988-03-31",26260.259765625,26260.259765625,26260.259765625,26260.259765625,0],["1988-04-01",26104.220703125,26104.220703125,26104.220703125,26104.220703125,0],["1988-04-04",26335.2890625,26335.2890625,26335.2890625,26335.2890625,0],["1988-04-05",26315.349609375,26315.349609375,26315.349609375,26315.349609375,0],["1988-04-06",26511.169921875,26511.169921875,26511.169921875,26511.169921875,0],["1988-04-07",26769.220703125,26769.220703125,26769.220703125,26769.220703125,0],["1988-04-08",26767.2890625,26926.41015625,26700.919921875,26748.890625,0],["1988-04-11",26761.220703125,26998.359375,26761.220703125,26924.869140625,0],["1988-04-12",26939.130859375,26985.740234375,26845.01953125,26930.83984375,0],["1988-04-13",26942.30078125,26995.279296875,26922.560546875,26985.55078125,0],["1988-04-14",26969.369140625,27123.189453125,26969.369140625,27111.349609375,0],["1988-04-15",27103.9296875,27103.9296875,26774.130859375,26893.5703125,0],["1988-04-18",26883.83984375,26984.109375,26671.44921875,26671.44921875,0],["1988-04-19",26653.25,26676.83984375,26444.810546875,26657.0,0],["1988-04-20",26662.779296875,26894.240234375,26662.779296875,26864.08984375,0],["1988-04-21",26870.740234375,26870.740234375,26790.7890625,26828.16015625,0],["1988-04-22",26836.44921875,26909.939453125,26827.779296875,26837.119140625,0],["1988-04-25",27066.560546875,27262.279296875,27066.560546875,27213.44921875,0],["1988-04-26",27208.25,27339.140625,27190.51953125,27246.76953125,0],["1988-04-27",27259.2890625,27327.490234375,27165.9609375,27191.970703125,0],["1988-04-28",27206.509765625,27434.310546875,27206.509765625,27434.119140625,0],["1988-05-02",27520.7109375,27670.6796875,27520.7109375,27669.720703125,0],["1988-05-06",27671.16015625,27671.16015625,27518.98046875,27534.390625,0],["1988-05-09",27495.669921875,27555.380859375,27261.609375,27264.30078125,0],["1988-05-10",27239.650390625,27412.830078125,27166.919921875,27412.25,0],["1988-05-11",27405.029296875,27501.9296875,27154.58984375,27161.05078125,0],["1988-05-12",27136.6796875,27275.380859375,26928.8203125,27212.580078125,0],["1988-05-13",27235.890625,27471.58984375,27235.890625,27468.310546875,0],["1988-05-16",27473.80078125,27764.30078125,27473.80078125,27759.869140625,0],["1988-05-17",27782.029296875,27967.25,27714.7890625,27819.98046875,0],["1988-05-18",27811.689453125,27814.779296875,27754.380859375,27767.580078125,0],["1988-05-19",27759.490234375,27759.490234375,27371.890625,27373.240234375,0],["1988-05-20",27392.599609375,27529.5703125,27305.140625,27393.849609375,0],["1988-05-23",27391.44921875,27393.1796875,27145.060546875,27249.759765625,0],["1988-05-24",27237.4296875,27348.580078125,27179.16015625,27312.66015625,0],["1988-05-25",27319.009765625,27479.189453125,27319.009765625,27443.650390625,0],["1988-05-26",27463.30078125,27641.490234375,27403.869140625,27428.240234375,0],["1988-05-27",27424.69921875,27461.8203125,27289.140625,27290.490234375,0],["1988-05-30",26961.8203125,27238.619140625,26961.8203125,27223.099609375,0],["1988-05-31",27214.330078125,27417.5703125,27214.330078125,27416.69921875,0],["1988-06-01",27427.7890625,27795.990234375,27427.7890625,27703.91015625,0],["1988-06-02",27720.30078125,27943.119140625,27720.30078125,27869.359375,0],["1988-06-03",27859.0390625,27904.83984375,27803.220703125,27821.5390625,0],["1988-06-06",27912.939453125,28059.970703125,27912.939453125,27996.240234375,0],["1988-06-07",27978.01953125,28056.98046875,27919.490234375,27967.3203125,0],["1988-06-08",27962.880859375,28024.19921875,27880.16015625,27912.650390625,0],["1988-06-09",27927.5,28173.5390625,27927.5,28072.01953125,0],["1988-06-10",28070.380859375,28089.279296875,27882.859375,27920.359375,0],["1988-06-13",27916.119140625,28047.720703125,27916.119140625,28036.5390625,0],["1988-06-14",28030.759765625,28085.810546875,27926.240234375,28061.80078125,0],["1988-06-15",28081.759765625,28294.060546875,28081.759765625,28093.51953125,0],["1988-06-16",28108.94921875,28228.310546875,28108.94921875,28147.3203125,0],["1988-06-17",28175.1796875,28394.720703125,28175.1796875,28342.4609375,0],["1988-06-20",28349.7890625,28390.380859375,28127.169921875,28139.029296875,0],["1988-06-21",28109.140625,28109.140625,27915.16015625,27925.5703125,0],["1988-06-22",27975.41015625,28199.9609375,27833.490234375,27860.779296875,0],["1988-06-23",27884.400390625,28008.580078125,27692.630859375,27732.9296875,0],["1988-06-24",27763.98046875,27878.900390625,27711.05078125,27750.390625,0],["1988-06-27",27562.390625,27598.140625,27385.619140625,27435.009765625,0],["1988-06-28",27403.7890625,27443.69921875,27177.5390625,27398.08984375,0],["1988-06-29",27422.73046875,27692.1796875,27422.73046875,27607.330078125,0],["1988-06-30",27636.900390625,27820.4296875,27636.900390625,27769.400390625,0],["1988-07-01",27779.16015625,27828.259765625,27478.5,27503.529296875,0],["1988-07-04",27366.48046875,27471.05078125,27276.220703125,27360.390625,0],["1988-07-05",27362.330078125,27585.0,27362.330078125,27577.169921875,0],["1988-07-06",27584.23046875,27767.5703125,27584.23046875,27766.599609375,0],["1988-07-07",27774.140625,27817.33984375,27634.580078125,27728.130859375,0],["1988-07-08",27733.83984375,27946.939453125,27733.83984375,27917.080078125,0],["1988-07-11",27925.869140625,28044.169921875,27880.9296875,27985.990234375,0],["1988-07-12",27992.4609375,28101.9609375,27992.4609375,28099.83984375,0],["1988-07-13",28113.560546875,28178.80078125,27909.150390625,28020.099609375,0],["1988-07-14",28021.169921875,28132.599609375,27950.51953125,28084.080078125,0],["1988-07-15",28101.0,28206.919921875,27895.91015625,27913.7890625,0],["1988-07-18",27909.9296875,27975.0703125,27591.08984375,27662.119140625,0],["1988-07-19",27645.890625,27645.890625,27109.310546875,27149.029296875,0],["1988-07-20",27178.509765625,27571.66015625,27113.369140625,27553.98046875,0],["1988-07-21",27562.390625,27676.140625,27416.740234375,27676.140625,0],["1988-07-22",27668.69921875,27668.69921875,27272.740234375,27285.009765625,0],["1988-07-25",27321.9296875,27390.640625,27179.669921875,27183.529296875,0],["1988-07-26",27208.94921875,27347.060546875,27208.94921875,27303.759765625,0],["1988-07-27",27322.33984375,27750.560546875,27322.33984375,27738.5703125,0],["1988-07-28",27752.880859375,27939.669921875,27752.880859375,27796.08984375,0],["1988-07-29",27817.849609375,28042.439453125,27817.849609375,27911.630859375,0],["1988-08-01",28234.4609375,28409.169921875,28234.4609375,28326.310546875,0],["1988-08-02",28341.0,28381.029296875,28244.609375,28366.330078125,0],["1988-08-03",28360.919921875,28389.640625,28309.2890625,28348.44921875,0],["1988-08-04",28370.30078125,28475.6796875,28246.25,28292.66015625,0],["1988-08-05",28300.98046875,28428.599609375,28300.98046875,28423.380859375,0],["1988-08-08",28351.740234375,28393.890625,28217.73046875,28253.119140625,0],["1988-08-09",28253.01953125,28295.1796875,28126.080078125,28170.359375,0],["1988-08-10",28155.759765625,28155.759765625,27469.98046875,27554.869140625,0],["1988-08-11",27531.759765625,27832.44921875,27470.66015625,27784.98046875,0],["1988-08-12",27811.369140625,27956.98046875,27787.970703125,27833.509765625,0],["1988-08-15",27869.380859375,27958.140625,27849.66015625,27901.2890625,0],["1988-08-16",27887.849609375,27903.220703125,27780.619140625,27896.55078125,0],["1988-08-17",27930.099609375,28181.48046875,27930.099609375,28178.859375,0],["1988-08-18",28206.900390625,28323.01953125,28120.759765625,28129.359375,0],["1988-08-19",28153.33984375,28219.9609375,28144.349609375,28209.419921875,0],["1988-08-22",28219.669921875,28281.5390625,28000.099609375,28079.1796875,0],["1988-08-23",28032.490234375,28032.490234375,27851.490234375,27919.94921875,0],["1988-08-24",27925.259765625,28004.16015625,27772.990234375,27799.669921875,0],["1988-08-25",27845.5,27937.9296875,27744.849609375,27870.439453125,0],["1988-08-26",27822.19921875,27822.19921875,27523.5390625,27565.41015625,0],["1988-08-29",27698.5390625,27826.650390625,27358.2109375,27379.099609375,0],["1988-08-30",27409.4609375,27514.55078125,27265.779296875,27511.650390625,0],["1988-08-31",27535.05078125,27613.560546875,27310.44921875,27365.94921875,0],["1988-09-01",27329.400390625,27329.400390625,26701.439453125,26934.259765625,0],["1988-09-02",26907.669921875,27123.560546875,26881.66015625,27116.5,0],["1988-09-05",27530.890625,27644.490234375,27336.560546875,27341.580078125,0],["1988-09-06",27372.720703125,27449.48046875,27210.9609375,27320.509765625,0],["1988-09-07",27349.419921875,27516.390625,27349.419921875,27504.009765625,0],["1988-09-08",27512.51953125,27744.169921875,27512.51953125,27740.109375,0],["1988-09-09",27777.8203125,27873.5390625,27628.640625,27647.099609375,0],["1988-09-12",27657.740234375,27758.970703125,27638.7890625,27756.740234375,0],["1988-09-13",27793.0,27914.240234375,27711.109375,27794.16015625,0],["1988-09-14",27812.720703125,27899.740234375,27766.509765625,27805.669921875,0],["1988-09-16",27813.98046875,27878.470703125,27794.740234375,27866.380859375,0],["1988-09-19",27900.3203125,28034.029296875,27883.880859375,27901.0,0],["1988-09-20",27878.470703125,27878.470703125,27532.439453125,27548.580078125,0],["1988-09-21",27554.2890625,27713.330078125,27291.400390625,27712.66015625,0],["1988-09-22",27718.83984375,27804.509765625,27375.51953125,27428.310546875,0],["1988-09-26",27357.33984375,27439.810546875,27185.830078125,27333.75,0],["1988-09-27",27331.009765625,27499.560546875,27331.009765625,27499.560546875,0],["1988-09-28",27538.939453125,27813.890625,27538.939453125,27752.009765625,0],["1988-09-29",27764.720703125,27853.359375,27638.740234375,27700.130859375,0],["1988-09-30",27721.560546875,27926.580078125,27721.560546875,27923.669921875,0],["1988-10-03",27693.240234375,27775.580078125,27495.6796875,27545.529296875,0],["1988-10-04",27531.759765625,27531.759765625,27333.240234375,27501.01953125,0],["1988-10-05",27513.529296875,27582.779296875,27246.33984375,27405.490234375,0],["1988-10-06",27373.779296875,27395.7890625,27078.560546875,27172.33984375,0],["1988-10-07",27150.51953125,27260.5,26962.560546875,27258.26953125,0],["1988-10-11",27293.470703125,27579.9609375,27293.470703125,27469.599609375,0],["1988-10-12",27456.7890625,27456.7890625,27218.80078125,27409.369140625,0],["1988-10-13",27374.0703125,27374.0703125,27209.099609375,27273.30078125,0],["1988-10-14",27277.759765625,27371.5390625,27215.890625,27306.5703125,0],["1988-10-17",27325.08984375,27366.890625,27232.369140625,27268.740234375,0],["1988-10-18",27262.5390625,27265.150390625,27090.0,27141.98046875,0],["1988-10-19",27160.119140625,27301.51953125,27160.119140625,27293.669921875,0],["1988-10-20",27306.1796875,27428.5703125,27306.1796875,27390.55078125,0],["1988-10-21",27421.19921875,27582.2890625,27392.490234375,27401.419921875,0],["1988-10-24",27319.849609375,27377.849609375,27258.0703125,27281.5390625,0],["1988-10-25",27281.5390625,27422.359375,27267.2890625,27421.490234375,0],["1988-10-26",27425.859375,27706.619140625,27425.859375,27620.599609375,0],["1988-10-27",27628.83984375,27766.75,27628.83984375,27722.919921875,0],["1988-10-28",27723.009765625,27757.640625,27602.4609375,27741.33984375,0],["1988-10-31",27954.810546875,28045.779296875,27832.80078125,27982.5390625,0],["1988-11-01",27976.4296875,28095.240234375,27964.7890625,28013.669921875,0],["1988-11-02",28032.0,28108.720703125,27959.650390625,27985.259765625,0],["1988-11-04",28000.869140625,28063.23046875,27798.1796875,27953.25,0],["1988-11-07",28043.9296875,28043.9296875,27865.76953125,27866.359375,0],["1988-11-08",27856.26953125,28008.150390625,27767.4296875,28007.26953125,0],["1988-11-09",28015.23046875,28249.05078125,28015.23046875,28212.779296875,0],["1988-11-10",28224.3203125,28317.91015625,28164.779296875,28166.419921875,0],["1988-11-11",28194.060546875,28493.44921875,28194.060546875,28489.5703125,0],["1988-11-14",28481.23046875,28531.470703125,28402.48046875,28520.900390625,0],["1988-11-15",28530.599609375,28854.4296875,28530.599609375,28829.41015625,0],["1988-11-16",28833.669921875,29013.380859375,28827.759765625,28996.119140625,0],["1988-11-17",28988.169921875,29119.869140625,28832.990234375,29076.810546875,0],["1988-11-18",29086.119140625,29224.7109375,29086.119140625,29180.19921875,0],["1988-11-21",29189.509765625,29357.2890625,29179.419921875,29284.259765625,0],["1988-11-22",29289.30078125,29433.130859375,29221.220703125,29430.119140625,0],["1988-11-24",29439.33984375,29479.099609375,29281.44921875,29340.029296875,0],["1988-11-25",29348.75,29438.26953125,29274.4609375,29406.650390625,0],["1988-11-28",29340.41015625,29340.41015625,28979.73046875,28983.3203125,0],["1988-11-29",28962.94921875,29318.30078125,28930.26953125,29318.30078125,0],["1988-11-30",29338.08984375,29579.869140625,29338.08984375,29578.900390625,0],["1988-12-01",29614.19921875,29683.740234375,29531.759765625,29541.4609375,0],["1988-12-02",29531.759765625,29618.849609375,29522.259765625,29532.25,0],["1988-12-05",29654.060546875,29655.900390625,29438.66015625,29614.6796875,0],["1988-12-06",29619.439453125,29767.630859375,29619.439453125,29669.380859375,0],["1988-12-07",29675.400390625,30050.8203125,29675.400390625,30050.8203125,0],["1988-12-08",30025.990234375,30025.990234375,29747.55078125,29758.900390625,0],["1988-12-09",29754.439453125,29802.25,29728.9296875,29793.419921875,0],["1988-12-12",29792.259765625,29847.830078125,29620.109375,29672.2890625,0],["1988-12-13",29656.390625,29689.75,29542.8203125,29597.810546875,0],["1988-12-14",29622.25,29772.189453125,29622.25,29754.73046875,0],["1988-12-15",29758.41015625,29794.689453125,29678.5,29705.75,0],["1988-12-16",29694.109375,29727.1796875,29292.2109375,29536.7109375,0],["1988-12-19",29534.48046875,29630.099609375,29384.150390625,29470.080078125,0],["1988-12-20",29464.16015625,29623.41015625,29464.16015625,29567.939453125,0],["1988-12-21",29578.69921875,29698.189453125,29519.150390625,29698.189453125,0],["1988-12-22",29722.140625,29825.720703125,29684.900390625,29774.609375,0],["1988-12-23",29826.5,29957.810546875,29635.529296875,29686.259765625,0],["1988-12-26",29697.349609375,29872.189453125,29697.349609375,29868.009765625,0],["1988-12-27",29891.919921875,30084.75,29891.919921875,30050.9296875,0],["1988-12-28",30073.76953125,30264.359375,30073.76953125,30159.0,0],["1989-01-04",30165.51953125,30272.720703125,30165.51953125,30243.66015625,0],["1989-01-05",30259.890625,30397.509765625,30082.810546875,30183.7890625,0],["1989-01-06",30225.6796875,30312.5703125,30099.130859375,30209.5390625,0],["1989-01-09",30223.349609375,30678.390625,30223.349609375,30678.390625,0],["1989-01-10",30683.16015625,31006.509765625,30680.33984375,31006.509765625,0],["1989-01-11",31009.91015625,31243.26953125,30903.880859375,31143.44921875,0],["1989-01-12",31141.01953125,31155.01953125,31047.4296875,31143.44921875,0],["1989-01-13",31148.41015625,31321.01953125,31147.73046875,31298.380859375,0],["1989-01-17",31298.5703125,31317.23046875,31150.83984375,31227.51953125,0],["1989-01-18",31244.33984375,31365.150390625,31237.5390625,31354.55078125,0],["1989-01-19",31367.2890625,31463.69921875,31110.41015625,31311.400390625,0],["1989-01-20",31275.150390625,31275.150390625,31073.869140625,31170.380859375,0],["1989-01-23",31199.140625,31332.880859375,31199.140625,31332.880859375,0],["1989-01-24",31349.890625,31559.4296875,31349.890625,31557.6796875,0],["1989-01-25",31566.619140625,31663.91015625,31487.41015625,31567.7890625,0],["1989-01-26",31580.130859375,31586.349609375,31430.169921875,31511.810546875,0],["1989-01-27",31531.150390625,31683.44921875,31531.150390625,31646.130859375,0],["1989-01-30",31683.83984375,31743.220703125,31545.630859375,31567.5,0],["1989-01-31",31548.44921875,31581.880859375,31487.01953125,31581.30078125,0],["1989-02-01",31576.9296875,31581.490234375,31303.720703125,31360.6796875,0],["1989-02-02",31361.939453125,31515.109375,31361.939453125,31498.30078125,0],["1989-02-03",31517.25,31688.2109375,31517.25,31685.779296875,0],["1989-02-06",31686.359375,31856.25,31686.169921875,31828.75,0],["1989-02-07",31827.869140625,31965.689453125,31822.919921875,31880.650390625,0],["1989-02-08",31892.509765625,32066.08984375,31892.509765625,32065.119140625,0],["1989-02-09",32069.099609375,32270.48046875,32064.240234375,32078.4296875,0],["1989-02-10",32075.810546875,32131.990234375,31963.55078125,32131.990234375,0],["1989-02-13",32110.119140625,32126.5390625,31952.080078125,31985.3203125,0],["1989-02-14",31977.349609375,32076.779296875,31936.33984375,31982.890625,0],["1989-02-15",31996.310546875,32171.830078125,31996.310546875,32149.48046875,0],["1989-02-16",32157.55078125,32354.75,31996.5,32083.580078125,0],["1989-02-17",32085.529296875,32257.650390625,32081.44921875,32173.390625,0],["1989-02-20",32187.970703125,32302.650390625,32092.0390625,32177.080078125,0],["1989-02-21",32188.16015625,32253.669921875,31949.94921875,31980.080078125,0],["1989-02-22",32006.939453125,32312.619140625,32006.939453125,32311.9296875,0],["1989-02-23",32320.400390625,32508.609375,32286.16015625,32452.490234375,0],["1989-02-27",32423.7890625,32597.900390625,32281.30078125,32285.76953125,0],["1989-02-28",32302.990234375,32352.19921875,31951.560546875,31985.599609375,0],["1989-03-01",32006.91015625,32281.490234375,31780.859375,31964.30078125,0],["1989-03-02",31959.33984375,32106.599609375,31805.369140625,32073.73046875,0],["1989-03-03",32101.44921875,32317.869140625,31901.859375,32000.099609375,0],["1989-03-06",31991.33984375,32015.849609375,31685.9296875,31876.859375,0],["1989-03-07",31875.98046875,31993.390625,31736.599609375,31937.939453125,0],["1989-03-08",31955.44921875,32119.150390625,31806.5390625,31837.66015625,0],["1989-03-09",31859.060546875,31891.16015625,31590.80078125,31656.44921875,0],["1989-03-10",31634.080078125,31704.109375,31484.189453125,31701.779296875,0],["1989-03-13",31689.4296875,31693.509765625,31427.0,31552.9609375,0],["1989-03-14",31556.560546875,31735.73046875,31516.390625,31724.349609375,0],["1989-03-15",31757.419921875,32102.619140625,31757.419921875,32100.48046875,0],["1989-03-16",32129.169921875,32282.94921875,32067.5,32098.240234375,0],["1989-03-17",32120.7109375,32223.810546875,31946.890625,32021.009765625,0],["1989-03-20",31999.509765625,31999.509765625,31629.80078125,31654.80078125,0],["1989-03-22",31666.279296875,31788.349609375,31343.55078125,31443.240234375,0],["1989-03-23",31436.05078125,31656.44921875,31413.76953125,31588.66015625,0],["1989-03-24",31608.310546875,31699.830078125,31477.970703125,31568.51953125,0],["1989-03-27",31581.4609375,31717.150390625,31505.19921875,31512.400390625,0],["1989-03-28",31521.529296875,32308.330078125,31521.529296875,32306.359375,0],["1989-03-29",32317.5390625,32738.060546875,32317.5390625,32737.279296875,0],["1989-03-30",32744.919921875,32912.8203125,32656.759765625,32826.12890625,0],["1989-03-31",32835.44140625,32963.7109375,32677.55078125,32838.6796875,0],["1989-04-03",32862.51171875,33077.078125,32847.30859375,33042.0703125,0],["1989-04-04",33065.7109375,33340.30078125,33065.7109375,33312.25,0],["1989-04-05",33337.6484375,33412.9609375,33239.578125,33360.7890625,0],["1989-04-06",33334.41015625,33334.41015625,32839.26953125,32995.78125,0],["1989-04-07",33026.87109375,33218.19921875,33025.30078125,33185.05078125,0],["1989-04-10",33191.8203125,33223.5,32909.78125,32999.01953125,0],["1989-04-11",32998.328125,33307.25,32939.58984375,33249.578125,0],["1989-04-12",33259.390625,33434.73828125,33136.51171875,33256.44921875,0],["1989-04-13",33267.53125,33336.1796875,32951.05859375,33063.94140625,0],["1989-04-14",33060.80078125,33151.21875,32925.26953125,33150.44140625,0],["1989-04-17",33189.26953125,33402.46875,33189.26953125,33308.328125,0],["1989-04-18",33308.23046875,33361.76953125,33217.12109375,33321.66015625,0],["1989-04-19",33320.08984375,33414.44140625,33286.4609375,33363.828125,0],["1989-04-20",33368.44140625,33397.26953125,33048.3515625,33185.1484375,0],["1989-04-21",33153.37890625,33153.37890625,32780.51953125,33029.80859375,0],["1989-04-24",33036.96875,33115.12890625,32703.830078125,32805.921875,0],["1989-04-25",32854.26953125,33318.03125,32854.26953125,33244.78125,0],["1989-04-26",33256.640625,33446.01171875,33157.69140625,33434.9296875,0],["1989-04-27",33457.58984375,33565.0703125,33425.3203125,33500.828125,0],["1989-04-28",33552.12109375,33737.671875,33552.12109375,33713.3515625,0],["1989-05-01",33721.578125,33880.75,33721.578125,33793.171875,0],["1989-05-02",33821.12109375,33977.73828125,33821.12109375,33954.98828125,0],["1989-05-08",33979.80078125,34170.5390625,33979.80078125,34135.23828125,0],["1989-05-09",34146.80859375,34174.859375,33948.421875,34031.87109375,0],["1989-05-10",34046.87890625,34153.5703125,33988.23046875,33992.3515625,0],["1989-05-11",34008.23828125,34082.48046875,33971.4609375,34081.48828125,0],["1989-05-12",34077.671875,34093.8515625,33839.359375,33866.328125,0],["1989-05-15",33864.1796875,33864.1796875,33612.23828125,33716.2890625,0],["1989-05-16",33795.8203125,33931.3515625,33740.21875,33926.44921875,0],["1989-05-17",33957.33984375,34039.71875,33946.8515625,33992.44921875,0],["1989-05-18",33982.83984375,33999.21875,33768.26953125,33856.328125,0],["1989-05-19",33857.8984375,34006.5703125,33803.859375,34001.9609375,0],["1989-05-22",34007.05859375,34124.05859375,34002.75,34067.859375,0],["1989-05-23",34043.3515625,34043.3515625,33582.4296875,33816.609375,0],["1989-05-24",33808.5703125,33933.80078125,33706.87109375,33851.8203125,0],["1989-05-25",33888.5,34006.37109375,33858.58984375,34005.390625,0],["1989-05-26",34053.55078125,34191.62109375,34023.9296875,34191.62109375,0],["1989-05-29",34213.98046875,34337.94140625,34102.28125,34160.828125,0],["1989-05-30",34141.8984375,34162.01171875,33990.19140625,34076.890625,0],["1989-05-31",34070.7109375,34268.7109375,34004.8984375,34266.75,0],["1989-06-01",34294.3984375,34327.80078125,33932.0390625,33981.3515625,0],["1989-06-02",33985.55078125,34065.421875,33627.96875,33667.421875,0],["1989-06-05",33649.55078125,33809.0,33408.0703125,33457.078125,0],["1989-06-06",33433.44921875,33574.359375,33247.73046875,33452.01171875,0],["1989-06-07",33497.41015625,33676.890625,33398.5,33626.890625,0],["1989-06-08",33657.4609375,33838.30078125,33657.4609375,33718.2890625,0],["1989-06-09",33755.69140625,33812.23046875,33581.48828125,33639.98046875,0],["1989-06-12",33614.69140625,33614.69140625,33315.19921875,33398.01171875,0],["1989-06-13",33463.53125,33555.51171875,33135.05078125,33213.55078125,0],["1989-06-14",33234.83984375,33408.16015625,33017.76953125,33402.98828125,0],["1989-06-15",33466.94921875,33524.55859375,32913.08984375,32913.08984375,0],["1989-06-16",32950.69140625,33195.0,32605.599609375,33055.171875,0],["1989-06-19",33038.5703125,33051.359375,32858.30859375,33013.1796875,0],["1989-06-20",33014.44921875,33282.78125,33007.51953125,33233.46875,0],["1989-06-21",33241.48046875,33376.53125,33177.421875,33345.28125,0],["1989-06-22",33340.58984375,33427.3984375,33262.1796875,33324.96875,0],["1989-06-23",33398.30078125,33702.28125,33398.30078125,33530.7109375,0],["1989-06-26",33565.1796875,33692.8984375,33524.94921875,33625.8203125,0],["1989-06-27",33622.0703125,33646.3984375,33445.171875,33469.2109375,0],["1989-06-28",33430.609375,33430.609375,32952.01171875,33245.6015625,0],["1989-06-29",33198.3984375,33223.03125,32922.5,32956.30859375,0],["1989-06-30",32919.37109375,32949.859375,32642.19921875,32948.69140625,0],["1989-07-03",32894.640625,33236.421875,32696.5390625,33236.421875,0],["1989-07-04",33268.46875,33279.51953125,33181.1015625,33190.37890625,0],["1989-07-05",33221.26953125,33358.2890625,33221.26953125,33309.7109375,0],["1989-07-06",33347.828125,33516.03125,33347.828125,33423.48046875,0],["1989-07-07",33480.26171875,33713.83984375,33480.26171875,33703.96875,0],["1989-07-10",33718.53125,33843.328125,33629.01171875,33676.01953125,0],["1989-07-11",33689.30859375,33799.16015625,33664.96875,33746.76953125,0],["1989-07-12",33767.19921875,33816.16015625,33693.01953125,33701.51953125,0],["1989-07-13",33732.8984375,33778.33984375,33627.828125,33631.16015625,0],["1989-07-14",33665.66015625,33699.078125,33538.69921875,33574.76953125,0],["1989-07-17",33585.421875,33593.62890625,33414.6796875,33456.21875,0],["1989-07-18",33458.94921875,33465.30078125,33308.640625,33343.73046875,0],["1989-07-19",33343.53125,33558.05078125,33343.53125,33557.171875,0],["1989-07-20",33597.62890625,33700.94140625,33584.25,33664.87109375,0],["1989-07-21",33688.71875,33971.4609375,33619.328125,33899.4296875,0],["1989-07-24",33911.8515625,34095.19140625,33866.69140625,34093.328125,0],["1989-07-25",34155.7890625,34542.51171875,34155.7890625,34538.8984375,0],["1989-07-26",34585.91015625,34771.2109375,34511.140625,34515.828125,0],["1989-07-27",34538.69921875,34788.01953125,34538.69921875,34785.28125,0],["1989-07-28",34823.890625,34945.55859375,34686.078125,34705.62890625,0],["1989-07-31",34722.9296875,34954.75,34722.9296875,34953.87109375,0],["1989-08-01",34949.671875,34963.55078125,34767.1015625,34898.4609375,0],["1989-08-02",34893.5703125,35015.9296875,34851.25,34899.33984375,0],["1989-08-03",34888.578125,34929.53125,34699.46875,34779.80859375,0],["1989-08-04",34746.6796875,34746.6796875,34660.28125,34741.98828125,0],["1989-08-07",34736.51171875,34758.69921875,34556.0,34630.37890625,0],["1989-08-08",34615.91015625,34761.33984375,34530.7890625,34759.48046875,0],["1989-08-09",34763.578125,34861.421875,34737.1015625,34859.26953125,0],["1989-08-10",34842.55078125,34911.16015625,34708.55859375,34719.80078125,0],["1989-08-11",34728.69140625,34831.69921875,34624.51171875,34712.9609375,0],["1989-08-14",34692.921875,34724.87890625,34590.3984375,34671.62109375,0],["1989-08-15",34660.28125,34812.94140625,34631.83984375,34810.69140625,0],["1989-08-16",34819.2890625,35086.1015625,34819.2890625,35084.1484375,0],["1989-08-17",35121.578125,35191.55859375,34985.5390625,35090.109375,0],["1989-08-18",35103.5,35126.078125,34951.328125,35063.140625,0],["1989-08-21",35096.55859375,35191.16015625,35068.12109375,35140.828125,0],["1989-08-22",35114.73828125,35157.73828125,35011.0390625,35114.3515625,0],["1989-08-23",35110.9296875,35178.8515625,34848.80859375,34893.28125,0],["1989-08-24",34903.1484375,34957.578125,34662.53125,34786.55078125,0],["1989-08-25",34792.12109375,34892.01171875,34639.4609375,34739.9296875,0],["1989-08-28",34740.3203125,34749.3203125,34492.5703125,34607.41015625,0],["1989-08-29",34611.8984375,34687.6484375,34505.859375,34687.6484375,0],["1989-08-30",34699.9609375,34758.98828125,34423.28125,34471.66015625,0],["1989-08-31",34482.80078125,34515.5390625,34244.4296875,34431.19921875,0],["1989-09-01",34439.01171875,34491.109375,34220.0,34348.21875,0],["1989-09-04",34354.671875,34558.640625,34305.51171875,34483.78125,0],["1989-09-05",34513.19140625,34635.0703125,34338.44921875,34441.94921875,0],["1989-09-06",34434.421875,34435.69140625,34117.87109375,34271.30859375,0],["1989-09-07",34228.01171875,34299.75,34110.5390625,34152.55859375,0],["1989-09-08",34158.8203125,34315.6796875,34106.921875,34115.80859375,0],["1989-09-11",34128.80859375,34165.171875,33955.140625,34113.66015625,0],["1989-09-12",34105.44921875,34332.87890625,34091.37890625,34332.87890625,0],["1989-09-13",34345.48046875,34345.48046875,34185.58984375,34286.94140625,0],["1989-09-14",34292.12109375,34410.48046875,34261.921875,34401.87890625,0],["1989-09-18",34393.5703125,34525.41015625,34385.16015625,34472.5390625,0],["1989-09-19",34476.83984375,34581.01953125,34368.16015625,34471.0703125,0],["1989-09-20",34498.828125,34559.80859375,34448.1015625,34470.578125,0],["1989-09-21",34536.6484375,34758.5,34536.6484375,34745.01953125,0],["1989-09-22",34783.12890625,34865.23046875,34732.51171875,34771.7890625,0],["1989-09-25",34836.3984375,34990.12890625,34834.05078125,34960.7109375,0],["1989-09-26",34977.69921875,35444.8203125,34974.9609375,35444.8203125,0],["1989-09-27",35474.9609375,35654.078125,35308.3515625,35370.5703125,0],["1989-09-28",35398.359375,35689.98046875,35398.359375,35689.98046875,0],["1989-09-29",35703.578125,35778.03125,35537.26953125,35636.76171875,0],["1989-10-02",35671.69140625,35771.1796875,35612.6015625,35622.96875,0],["1989-10-03",35603.3984375,35603.3984375,35293.48046875,35366.37109375,0],["1989-10-04",35389.75,35418.80078125,35337.80078125,35382.80078125,0],["1989-10-05",35381.73046875,35536.87890625,35381.73046875,35522.98828125,0],["1989-10-06",35507.921875,35507.921875,35051.0703125,35209.3515625,0],["1989-10-09",35229.109375,35405.19921875,35229.109375,35376.3515625,0],["1989-10-11",35380.8515625,35399.0390625,35005.76953125,35240.0703125,0],["1989-10-12",35219.53125,35219.53125,34795.05078125,34795.05078125,0],["1989-10-13",34844.16015625,35118.9609375,34844.16015625,35116.01953125,0],["1989-10-16",35075.62109375,35075.62109375,34460.87109375,34468.69140625,0],["1989-10-17",34508.421875,35183.578125,34508.421875,34996.078125,0],["1989-10-18",35005.48828125,35152.0390625,34991.671875,35107.55859375,0],["1989-10-19",35129.30859375,35392.140625,35129.30859375,35374.21875,0],["1989-10-20",35418.58984375,35611.37890625,35418.58984375,35486.37890625,0],["1989-10-23",35513.62109375,35670.05859375,35513.62109375,35585.51953125,0],["1989-10-24",35609.421875,35651.16015625,35449.26171875,35526.55078125,0],["1989-10-25",35535.94921875,35645.46875,35442.3984375,35442.3984375,0],["1989-10-26",35451.94140625,35697.109375,35451.94140625,35678.48828125,0],["1989-10-27",35694.171875,35742.96875,35374.71875,35527.2890625,0],["1989-10-30",35523.171875,35523.171875,35335.8203125,35417.44140625,0],["1989-10-31",35413.12890625,35583.33984375,35413.12890625,35549.44140625,0],["1989-11-01",35545.03125,35640.37109375,35453.2109375,35564.4296875,0],["1989-11-02",35545.80859375,35555.7109375,35360.80078125,35494.859375,0],["1989-11-06",35494.94921875,35573.25,35411.4609375,35434.0,0],["1989-11-07",35371.08984375,35371.08984375,35098.78125,35270.4609375,0],["1989-11-08",35319.3515625,35628.609375,35319.3515625,35595.58984375,0],["1989-11-09",35626.4609375,35690.25,35466.62890625,35657.421875,0],["1989-11-10",35679.078125,35741.5,35595.48828125,35663.19921875,0],["1989-11-13",35713.76953125,35799.7109375,35677.609375,35750.12109375,0],["1989-11-14",35725.53125,35775.98828125,35696.71875,35768.640625,0],["1989-11-15",35806.171875,35976.78125,35805.390625,35852.23046875,0],["1989-11-16",35855.26953125,35953.16015625,35833.12109375,35876.33984375,0],["1989-11-17",35903.1796875,36025.48046875,35900.23828125,35963.73828125,0],["1989-11-20",35962.859375,35974.91015625,35882.01953125,35893.578125,0],["1989-11-21",35920.23828125,36059.87109375,35920.23828125,36059.87109375,0],["1989-11-22",36097.98828125,36387.6484375,36097.98828125,36286.921875,0],["1989-11-24",36304.75,36486.4296875,36304.75,36484.46875,0],["1989-11-27",36487.69921875,36883.19140625,36487.69921875,36881.53125,0],["1989-11-28",36892.80078125,36987.16015625,36825.578125,36985.30078125,0],["1989-11-29",36989.21875,37128.859375,36935.91015625,37021.4609375,0],["1989-11-30",37034.390625,37268.7890625,37019.2109375,37268.7890625,0],["1989-12-01",37284.37109375,37332.578125,37058.6015625,37132.6796875,0],["1989-12-04",37134.9296875,37312.58984375,37124.44921875,37303.87109375,0],["1989-12-05",37326.8984375,37548.4609375,37326.8984375,37494.171875,0],["1989-12-06",37453.01171875,37654.2890625,37299.359375,37654.2890625,0],["1989-12-07",37656.1484375,37858.109375,37549.53125,37858.109375,0],["1989-12-08",37864.37890625,37880.16015625,37624.7890625,37724.05859375,0],["1989-12-11",37714.16015625,37840.37109375,37688.0,37752.671875,0],["1989-12-12",37763.94140625,37899.94921875,37676.0390625,37803.53125,0],["1989-12-13",37830.87109375,38062.421875,37830.87109375,38062.421875,0],["1989-12-14",38058.01171875,38201.5703125,37993.73046875,38180.69921875,0],["1989-12-15",38180.7890625,38272.91015625,38063.109375,38271.0390625,0],["1989-12-18",38304.4609375,38586.1796875,38304.4609375,38586.1796875,0],["1989-12-19",38559.53125,38559.53125,38250.46875,38439.1015625,0],["1989-12-20",38441.6484375,38571.78125,38310.53125,38512.0,0],["1989-12-21",38522.78125,38539.640625,38195.98046875,38215.48046875,0],["1989-12-22",38267.80859375,38428.421875,37862.62109375,38040.37109375,0],["1989-12-25",38059.87109375,38466.62890625,37905.140625,38423.62109375,0],["1989-12-26",38470.2890625,38786.12890625,38470.2890625,38681.30859375,0],["1989-12-27",38708.9609375,38884.2890625,38708.9609375,38801.62890625,0],["1989-12-28",38835.4609375,38920.37890625,38678.171875,38876.94140625,0],["1989-12-29",38913.12109375,38957.44140625,38827.7109375,38915.87109375,0],["1990-01-04",38921.6484375,38950.76953125,38705.140625,38712.87890625,0],["1990-01-05",38717.48828125,38786.62109375,38090.51171875,38274.76171875,0],["1990-01-08",38331.62890625,38564.23046875,38121.1015625,38294.9609375,0],["1990-01-09",38281.23046875,38296.62890625,37729.8515625,37951.4609375,0],["1990-01-10",37927.62890625,37927.62890625,37460.2890625,37696.51171875,0],["1990-01-11",37705.73046875,38170.12890625,37604.328125,38170.12890625,0],["1990-01-12",38129.5390625,38129.5390625,37516.76953125,37516.76953125,0],["1990-01-16",37469.41015625,37469.41015625,36657.96875,36850.359375,0],["1990-01-17",36894.1015625,37285.44921875,36821.140625,36821.140625,0],["1990-01-18",36833.5,37003.4296875,36521.37890625,36729.4609375,0],["1990-01-19",36703.5703125,36839.671875,36365.171875,36836.5390625,0],["1990-01-22",36853.109375,37257.01171875,36851.25,37257.01171875,0],["1990-01-23",37212.87890625,37379.48828125,37018.0390625,37378.01953125,0],["1990-01-24",37396.3515625,37462.83984375,36683.26953125,36778.98046875,0],["1990-01-25",36822.01953125,37081.78125,36766.12890625,36969.109375,0],["1990-01-26",36977.73828125,37088.0703125,36845.71875,36874.0703125,0],["1990-01-29",36912.51171875,37224.7890625,36912.51171875,37173.69921875,0],["1990-01-30",37210.078125,37336.109375,37192.23046875,37215.671875,0],["1990-01-31",37200.921875,37208.078125,36957.23046875,37188.94921875,0],["1990-02-01",37242.03125,37332.19140625,37124.890625,37206.421875,0],["1990-02-02",37256.05859375,37665.05859375,37256.05859375,37650.1484375,0],["1990-02-05",37676.83984375,37732.26953125,37583.44140625,37631.41015625,0],["1990-02-06",37679.78125,37886.69140625,37642.890625,37666.828125,0],["1990-02-07",37684.390625,37692.9296875,37255.671875,37301.87109375,0],["1990-02-08",37346.12109375,37516.23828125,37180.80859375,37516.23828125,0],["1990-02-09",37509.0703125,37509.0703125,37192.87890625,37288.140625,0],["1990-02-13",37319.53125,37350.9296875,37093.98828125,37107.03125,0],["1990-02-14",37124.890625,37183.26171875,37018.25,37155.890625,0],["1990-02-15",37186.3984375,37585.3984375,37186.3984375,37471.98828125,0],["1990-02-16",37522.609375,37673.5,37405.46875,37460.3203125,0],["1990-02-19",37496.03125,37610.51953125,37097.421875,37222.6015625,0],["1990-02-20",37157.55859375,37157.55859375,36868.140625,36895.51953125,0],["1990-02-21",36865.98828125,36865.98828125,35694.890625,35734.328125,0],["1990-02-22",35767.0,36148.33984375,35087.7109375,35826.83984375,0],["1990-02-23",35803.28125,35803.28125,34840.98046875,34890.96875,0],["1990-02-26",34863.078125,34863.078125,32443.1796875,33321.87109375,0],["1990-02-27",33345.55078125,34000.69140625,32793.23828125,33897.94921875,0],["1990-02-28",33950.19921875,34755.71875,33950.19921875,34591.98828125,0],["1990-03-01",34587.26953125,34587.859375,33829.578125,33829.578125,0],["1990-03-02",33854.62890625,34092.23046875,33771.140625,34057.55859375,0],["1990-03-05",34072.48828125,34118.05859375,33751.69140625,33845.19921875,0],["1990-03-06",33856.890625,33989.390625,33729.890625,33791.078125,0],["1990-03-07",33797.66015625,33807.390625,33180.0390625,33362.33984375,0],["1990-03-08",33272.76171875,33938.609375,32971.421875,33690.890625,0],["1990-03-09",33724.08984375,34319.80859375,33724.08984375,33993.12109375,0],["1990-03-12",33985.4609375,34005.69921875,33366.26953125,33368.23046875,0],["1990-03-13",33317.8515625,33317.8515625,32620.5703125,32620.5703125,0],["1990-03-14",32578.330078125,32761.810546875,32279.5390625,32352.130859375,0],["1990-03-15",32364.599609375,32720.169921875,32364.599609375,32671.640625,0],["1990-03-16",32659.369140625,32918.28125,32471.66015625,32616.439453125,0],["1990-03-19",32609.26953125,32721.439453125,31198.2109375,31263.240234375,0],["1990-03-20",31241.919921875,31551.029296875,30570.080078125,30807.189453125,0],["1990-03-22",30775.859375,30775.859375,28830.369140625,29843.33984375,0],["1990-03-23",29850.69921875,30372.16015625,29597.390625,30372.16015625,0],["1990-03-26",30378.16015625,31840.490234375,30378.16015625,31840.490234375,0],["1990-03-27",31833.640625,32164.359375,31367.619140625,31825.9609375,0],["1990-03-28",31799.609375,31799.609375,31107.2109375,31263.5703125,0],["1990-03-29",31238.400390625,31437.609375,30876.599609375,31026.16015625,0],["1990-03-30",31002.0703125,31002.0703125,29827.640625,29980.44921875,0],["1990-04-02",29979.9609375,29979.9609375,28002.0703125,28002.0703125,0],["1990-04-03",28005.23046875,28791.2109375,27678.1796875,28759.720703125,0],["1990-04-04",28788.55078125,29143.33984375,28090.23046875,28442.939453125,0],["1990-04-05",28423.490234375,28423.490234375,27251.0390625,28249.060546875,0],["1990-04-06",28274.23046875,29278.779296875,28274.23046875,29278.779296875,0],["1990-04-09",29297.73046875,30524.189453125,29297.73046875,30397.9296875,0],["1990-04-10",30382.919921875,30382.919921875,29624.6796875,29624.6796875,0],["1990-04-11",29654.490234375,30003.060546875,29340.1796875,29440.279296875,0],["1990-04-12",29457.259765625,29687.9609375,29127.640625,29623.19921875,0],["1990-04-13",29586.279296875,29586.279296875,28953.5,29213.919921875,0],["1990-04-16",29153.009765625,29153.009765625,28396.349609375,28463.1796875,0],["1990-04-17",28406.51953125,28861.30078125,28335.9296875,28461.599609375,0],["1990-04-18",28426.55078125,29250.349609375,28426.55078125,29249.060546875,0],["1990-04-19",29296.25,30034.44921875,29296.25,29945.41015625,0],["1990-04-20",29968.310546875,30200.490234375,29624.6796875,29835.439453125,0],["1990-04-23",29834.44921875,29953.41015625,29520.630859375,29679.0703125,0],["1990-04-24",29629.91015625,29629.91015625,29285.08984375,29501.380859375,0],["1990-04-25",29507.400390625,29710.859375,29433.26953125,29564.359375,0],["1990-04-26",29574.23046875,29679.5703125,29424.580078125,29424.580078125,0],["1990-04-27",29437.01953125,29636.720703125,29437.01953125,29584.80078125,0],["1990-05-01",29593.580078125,29691.01953125,29519.25,29689.830078125,0],["1990-05-02",29736.029296875,30173.640625,29736.029296875,30173.640625,0],["1990-05-07",30211.55078125,30956.66015625,30211.55078125,30956.26953125,0],["1990-05-08",30949.560546875,31039.880859375,30729.51953125,30970.580078125,0],["1990-05-09",30979.859375,31110.759765625,30834.75,30945.609375,0],["1990-05-10",30957.16015625,31260.810546875,30957.16015625,30980.259765625,0],["1990-05-11",31013.23046875,31513.130859375,31013.23046875,31512.140625,0],["1990-05-14",31541.94921875,32071.080078125,31541.94921875,32042.650390625,0],["1990-05-15",32046.0,32323.30078125,31888.939453125,31997.0390625,0],["1990-05-16",31982.630859375,32083.119140625,31905.630859375,31967.619140625,0],["1990-05-17",31970.189453125,32178.6796875,31881.640625,32061.599609375,0],["1990-05-18",32093.390625,32203.16015625,31870.48046875,32013.720703125,0],["1990-05-21",31987.359375,31987.359375,31605.330078125,31765.05078125,0],["1990-05-22",31721.3203125,31938.30078125,31599.69921875,31938.30078125,0],["1990-05-23",31989.73046875,32316.779296875,31989.73046875,32176.509765625,0],["1990-05-24",32184.400390625,32328.919921875,32069.5,32311.75,0],["1990-05-25",32340.380859375,32838.890625,32340.380859375,32793.87890625,0],["1990-05-28",32838.80078125,33224.19140625,32838.80078125,33191.609375,0],["1990-05-29",33191.12109375,33203.75,32776.6015625,32817.671875,0],["1990-05-30",32804.73828125,33002.37109375,32465.349609375,32926.26171875,0],["1990-05-31",32961.3984375,33227.94140625,32876.51171875,33130.80078125,0],["1990-06-01",33110.37109375,33110.37109375,32831.390625,32891.12109375,0],["1990-06-04",32910.76171875,33081.9296875,32898.21875,32925.37109375,0],["1990-06-05",32944.71875,33054.19921875,32855.6796875,32921.62109375,0],["1990-06-06",32913.8203125,33052.3203125,32838.98828125,32953.5,0],["1990-06-07",32938.69921875,33217.37109375,32937.01953125,33192.5,0],["1990-06-08",33211.6484375,33344.921875,32951.0390625,32993.2890625,0],["1990-06-11",32963.96875,32963.96875,32487.9609375,32540.1796875,0],["1990-06-12",32490.419921875,32593.98046875,32284.599609375,32322.310546875,0],["1990-06-13",32349.259765625,32466.0390625,32190.51953125,32371.76953125,0],["1990-06-14",32408.880859375,32755.970703125,32408.880859375,32668.109375,0],["1990-06-15",32659.029296875,32714.310546875,32536.919921875,32538.400390625,0],["1990-06-18",32530.310546875,32634.349609375,32306.3203125,32376.80078125,0],["1990-06-19",32324.189453125,32324.189453125,31913.8203125,32040.380859375,0],["1990-06-20",32045.009765625,32182.330078125,32005.630859375,32087.759765625,0],["1990-06-21",32100.490234375,32316.880859375,31922.509765625,32087.26953125,0],["1990-06-22",32040.380859375,32040.380859375,31644.51953125,31694.5703125,0],["1990-06-25",31637.7109375,31637.7109375,31124.189453125,31124.189453125,0],["1990-06-26",31118.83984375,31572.849609375,31086.33984375,31571.76953125,0],["1990-06-27",31600.01953125,32312.75,31600.01953125,32312.75,0],["1990-06-28",32324.009765625,32338.830078125,31931.150390625,32106.189453125,0],["1990-06-29",32144.51953125,32342.98046875,31934.109375,31940.240234375,0],["1990-07-02",31924.029296875,32160.23046875,31766.080078125,32160.23046875,0],["1990-07-03",32179.890625,32414.599609375,32133.94921875,32414.599609375,0],["1990-07-04",32414.30078125,32627.380859375,32398.69921875,32445.919921875,0],["1990-07-05",32449.470703125,32590.640625,32351.669921875,32351.669921875,0],["1990-07-06",32346.140625,32482.26953125,32272.150390625,32445.119140625,0],["1990-07-09",32457.5703125,32608.7109375,32417.9609375,32538.279296875,0],["1990-07-10",32552.900390625,32552.900390625,32152.4296875,32152.4296875,0],["1990-07-11",32151.240234375,32456.779296875,32144.130859375,32294.1796875,0],["1990-07-12",32330.830078125,32577.7890625,32266.3203125,32575.3203125,0],["1990-07-13",32616.91015625,32767.859375,32524.05078125,32644.369140625,0],["1990-07-16",32677.859375,33021.73046875,32677.859375,33021.73046875,0],["1990-07-17",33065.1015625,33177.7109375,32968.78125,33172.28125,0],["1990-07-18",33173.76171875,33186.80078125,32971.94921875,33048.109375,0],["1990-07-19",33051.171875,33077.55078125,32847.87109375,33055.62109375,0],["1990-07-20",33022.71875,33022.71875,32416.76953125,32421.51953125,0],["1990-07-23",32421.119140625,32421.119140625,31781.58984375,31894.7890625,0],["1990-07-24",31834.140625,31924.029296875,31504.30078125,31702.4609375,0],["1990-07-25",31739.009765625,31845.900390625,31650.69921875,31701.26953125,0],["1990-07-26",31706.109375,31794.529296875,31327.669921875,31369.75,0],["1990-07-27",31341.400390625,31341.400390625,30377.94921875,30863.48046875,0],["1990-07-30",30846.490234375,30846.490234375,30296.55078125,30442.94921875,0],["1990-07-31",30504.490234375,31040.69921875,30504.490234375,31035.66015625,0],["1990-08-01",31086.140625,31371.529296875,30656.8203125,30837.990234375,0],["1990-08-02",30799.9609375,30799.9609375,29929.26953125,30245.1796875,0],["1990-08-03",30221.76953125,30221.76953125,29515.759765625,29515.759765625,0],["1990-08-06",29486.119140625,29486.119140625,28272.650390625,28599.529296875,0],["1990-08-07",28598.5390625,28598.5390625,27240.939453125,27653.0703125,0],["1990-08-08",27657.119140625,28521.580078125,27572.560546875,28509.140625,0],["1990-08-09",28502.419921875,28502.419921875,27615.73046875,27615.73046875,0],["1990-08-10",27645.560546875,27919.189453125,27168.23046875,27329.55078125,0],["1990-08-13",27282.130859375,27282.130859375,25913.759765625,26176.4296875,0],["1990-08-14",26193.619140625,26788.80078125,25949.220703125,26672.529296875,0],["1990-08-15",26716.880859375,28158.849609375,26716.880859375,28112.119140625,0],["1990-08-16",28097.109375,28097.109375,27436.330078125,27549.439453125,0],["1990-08-17",27526.8203125,27526.8203125,26651.779296875,26786.720703125,0],["1990-08-20",26759.66015625,26923.5390625,26456.08984375,26490.470703125,0],["1990-08-21",26548.849609375,26956.140625,26297.83984375,26297.83984375,0],["1990-08-22",26254.369140625,26254.369140625,24844.509765625,25210.91015625,0],["1990-08-23",25198.759765625,25198.759765625,23649.2109375,23737.630859375,0],["1990-08-24",23731.009765625,24484.5390625,23547.26953125,24165.759765625,0],["1990-08-27",24183.439453125,25141.759765625,24183.439453125,25141.759765625,0],["1990-08-28",25145.7109375,25913.66015625,25145.7109375,25710.759765625,0],["1990-08-29",25700.98046875,25700.98046875,24854.98046875,24894.7890625,0],["1990-08-30",24915.640625,25673.3203125,24750.76953125,25669.9609375,0],["1990-08-31",25645.560546875,26183.439453125,25560.900390625,25978.369140625,0],["1990-09-03",26014.130859375,26163.490234375,25417.859375,25420.4296875,0],["1990-09-04",25429.419921875,25459.83984375,24803.01953125,24907.640625,0],["1990-09-05",24888.26953125,24888.26953125,23640.51953125,24078.33984375,0],["1990-09-06",24095.919921875,24268.30078125,23620.369140625,23811.91015625,0],["1990-09-07",23786.8203125,24045.140625,23405.7109375,23962.0703125,0],["1990-09-10",23997.23046875,25080.900390625,23997.23046875,25080.900390625,0],["1990-09-11",25064.009765625,25064.009765625,24470.7109375,24604.66015625,0],["1990-09-12",24600.810546875,25288.060546875,24463.599609375,25216.140625,0],["1990-09-13",25253.6796875,25487.80078125,25012.349609375,25075.080078125,0],["1990-09-14",25064.2109375,25064.2109375,24834.240234375,24897.4609375,0],["1990-09-17",24888.669921875,24888.669921875,24286.48046875,24365.599609375,0],["1990-09-18",24331.029296875,24331.029296875,23308.310546875,23884.8203125,0],["1990-09-19",23879.380859375,24131.2890625,23726.169921875,23726.169921875,0],["1990-09-20",23734.0703125,23836.41015625,23432.1796875,23602.98046875,0],["1990-09-21",23570.08984375,23782.080078125,23049.990234375,23777.830078125,0],["1990-09-25",23762.029296875,23762.029296875,23218.5,23359.3203125,0],["1990-09-26",23371.080078125,23518.4296875,22250.619140625,22250.619140625,0],["1990-09-27",22232.140625,22311.890625,21531.76953125,21771.91015625,0],["1990-09-28",21756.19921875,21756.19921875,20671.009765625,20983.5,0],["1990-10-01",20986.0703125,21075.5,19781.69921875,20221.859375,0],["1990-10-02",20221.859375,22899.400390625,20221.859375,22898.41015625,0],["1990-10-03",22898.109375,23462.890625,22578.01953125,22849.390625,0],["1990-10-04",22829.029296875,22829.029296875,22260.099609375,22278.189453125,0],["1990-10-05",22308.4296875,23139.740234375,22308.4296875,22827.650390625,0],["1990-10-08",22857.58984375,23630.0,22857.58984375,23630.0,0],["1990-10-09",23643.05078125,23971.439453125,23361.69921875,23495.109375,0],["1990-10-11",23479.689453125,23479.689453125,22521.19921875,22585.630859375,0],["1990-10-12",22557.169921875,22557.169921875,22131.830078125,22390.16015625,0],["1990-10-15",22404.08984375,23109.19921875,22404.08984375,23109.19921875,0],["1990-10-16",23143.41015625,23819.48046875,23143.41015625,23606.099609375,0],["1990-10-17",23615.400390625,24053.939453125,23551.4609375,23859.359375,0],["1990-10-18",23857.98046875,24367.080078125,23763.359375,24367.080078125,0],["1990-10-19",24363.919921875,25003.169921875,24363.919921875,24481.490234375,0],["1990-10-22",24489.509765625,25232.380859375,24489.509765625,25070.859375,0],["1990-10-23",25099.0703125,25432.900390625,25083.529296875,25298.30078125,0],["1990-10-24",25271.279296875,25271.279296875,24677.259765625,24876.880859375,0],["1990-10-25",24907.560546875,25485.849609375,24907.560546875,25352.630859375,0],["1990-10-26",25323.26953125,25323.26953125,24866.080078125,25005.640625,0],["1990-10-29",25004.359375,25393.25,25004.259765625,25329.310546875,0],["1990-10-30",25328.51953125,25328.51953125,24885.1796875,25242.400390625,0],["1990-10-31",25253.490234375,25444.919921875,25144.7109375,25194.099609375,0],["1990-11-01",25159.94921875,25159.94921875,24204.689453125,24295.16015625,0],["1990-11-02",24244.279296875,24385.029296875,23671.98046875,24194.990234375,0],["1990-11-05",24232.009765625,24575.369140625,24232.009765625,24385.330078125,0],["1990-11-06",24416.41015625,24645.25,23867.66015625,23965.75,0],["1990-11-07",23938.33984375,23938.33984375,23401.4609375,23500.25,0],["1990-11-08",23444.029296875,23444.029296875,22833.7109375,22969.810546875,0],["1990-11-09",22946.94921875,22946.94921875,22482.0390625,22931.80078125,0],["1990-11-13",22938.73046875,23974.0703125,22938.73046875,23973.669921875,0],["1990-11-14",23940.810546875,24045.830078125,23629.51953125,23937.439453125,0],["1990-11-15",23931.009765625,23959.7109375,23453.23046875,23487.48046875,0],["1990-11-16",23455.41015625,23455.41015625,22874.390625,23171.630859375,0],["1990-11-19",23192.619140625,23518.16015625,23176.6796875,23518.16015625,0],["1990-11-20",23478.669921875,23478.669921875,23202.810546875,23205.48046875,0],["1990-11-21",23158.169921875,23158.169921875,22615.259765625,22816.990234375,0],["1990-11-22",22821.439453125,23400.279296875,22821.439453125,23400.279296875,0],["1990-11-26",23416.779296875,23766.08984375,23416.779296875,23762.859375,0],["1990-11-27",23737.140625,23737.140625,23533.439453125,23623.509765625,0],["1990-11-28",23609.51953125,23767.060546875,23046.25,23053.880859375,0],["1990-11-29",23030.900390625,23030.900390625,22265.599609375,22712.599609375,0],["1990-11-30",22684.0390625,22684.0390625,21933.990234375,22454.630859375,0],["1990-12-03",22456.869140625,23033.740234375,22456.869140625,22725.990234375,0],["1990-12-04",22679.05078125,22679.05078125,21862.41015625,21862.609375,0],["1990-12-05",21901.720703125,22250.640625,21626.640625,22193.720703125,0],["1990-12-06",22238.80078125,22609.130859375,22238.80078125,22553.099609375,0],["1990-12-07",22592.310546875,23538.240234375,22592.310546875,23522.490234375,0],["1990-12-10",23564.640625,23862.41015625,23350.869140625,23784.669921875,0],["1990-12-11",23760.01953125,24006.16015625,23433.5,23956.970703125,0],["1990-12-12",23956.48046875,24325.83984375,23893.2109375,23999.41015625,0],["1990-12-13",24036.279296875,24642.970703125,24036.279296875,24642.970703125,0],["1990-12-14",24637.490234375,24637.490234375,24173.669921875,24349.5,0],["1990-12-17",24326.91015625,24326.91015625,24017.109375,24087.91015625,0],["1990-12-18",24093.880859375,24424.01953125,24093.880859375,24424.01953125,0],["1990-12-19",24473.2109375,25063.859375,24473.2109375,24876.779296875,0],["1990-12-20",24853.41015625,24853.41015625,24515.939453125,24524.939453125,0],["1990-12-21",24494.619140625,24494.619140625,23963.919921875,24119.599609375,0],["1990-12-25",24089.9296875,24089.9296875,23767.880859375,23767.880859375,0],["1990-12-26",23784.91015625,23975.630859375,23695.470703125,23887.560546875,0],["1990-12-27",23938.25,24263.630859375,23865.83984375,23940.69921875,0],["1990-12-28",23953.51953125,24055.2890625,23770.720703125,23848.7109375,0],["1991-01-04",23827.48046875,24109.890625,23796.359375,24069.1796875,0],["1991-01-07",24036.990234375,24036.990234375,23735.58984375,23736.5703125,0],["1991-01-08",23707.69921875,23707.69921875,22859.279296875,22897.83984375,0],["1991-01-09",22846.759765625,23098.740234375,22662.490234375,22969.26953125,0],["1991-01-10",22924.75,23184.75,22711.91015625,23047.359375,0],["1991-01-11",23077.69921875,23241.01953125,22855.759765625,23241.01953125,0],["1991-01-14",23197.9609375,23238.869140625,22911.150390625,23213.23046875,0],["1991-01-16",23140.23046875,23140.23046875,22382.23046875,22442.69921875,0],["1991-01-17",22403.0703125,23446.810546875,22099.51953125,23446.810546875,0],["1991-01-18",23479.400390625,24050.30078125,23322.5390625,23808.30078125,0],["1991-01-21",23755.259765625,23755.259765625,23352.189453125,23352.189453125,0],["1991-01-22",23372.150390625,23497.41015625,23201.6796875,23253.650390625,0],["1991-01-23",23173.2109375,23173.2109375,22951.560546875,23050.099609375,0],["1991-01-24",23114.390625,23394.560546875,23114.390625,23269.009765625,0],["1991-01-25",23342.990234375,23607.990234375,23342.990234375,23573.25,0],["1991-01-28",23574.919921875,23574.919921875,23463.150390625,23569.439453125,0],["1991-01-29",23562.689453125,23608.5,23422.240234375,23460.119140625,0],["1991-01-30",23444.16015625,23554.759765625,23405.400390625,23409.609375,0],["1991-01-31",23477.439453125,23654.689453125,23222.369140625,23293.140625,0],["1991-02-01",23270.630859375,23270.630859375,22859.650390625,23156.69921875,0],["1991-02-04",23178.8203125,23294.01953125,23134.6796875,23287.359375,0],["1991-02-05",23367.0390625,23821.869140625,23367.0390625,23821.5703125,0],["1991-02-06",23877.0703125,24310.849609375,23877.0703125,23952.0390625,0],["1991-02-07",24001.169921875,24162.279296875,23926.30078125,24104.4296875,0],["1991-02-08",24114.419921875,24384.0703125,24091.609375,24296.080078125,0],["1991-02-12",24333.0703125,25074.2890625,24333.0703125,24935.009765625,0],["1991-02-13",24932.94921875,25225.80078125,24881.470703125,25139.470703125,0],["1991-02-14",25184.990234375,25406.279296875,25184.990234375,25356.369140625,0],["1991-02-15",25321.91015625,25344.51953125,25010.470703125,25343.740234375,0],["1991-02-18",25378.390625,26230.009765625,25378.390625,26230.009765625,0],["1991-02-19",26243.91015625,26481.75,26051.779296875,26166.98046875,0],["1991-02-20",26153.470703125,26340.3203125,25836.060546875,26198.7890625,0],["1991-02-21",26137.029296875,26217.189453125,25954.2890625,26024.369140625,0],["1991-02-22",26059.220703125,26264.560546875,25902.810546875,25902.810546875,0],["1991-02-25",25908.189453125,26466.76953125,25852.109375,26462.759765625,0],["1991-02-26",26499.759765625,26709.80078125,26255.4609375,26282.9609375,0],["1991-02-27",26229.130859375,26229.130859375,25986.689453125,26094.25,0],["1991-02-28",26176.759765625,26623.669921875,26176.759765625,26409.220703125,0],["1991-03-01",26389.25,26389.25,25856.7109375,25881.5703125,0],["1991-03-04",25851.91015625,26028.970703125,25812.5703125,25976.01953125,0],["1991-03-05",25980.51953125,26148.869140625,25896.740234375,25913.48046875,0],["1991-03-06",25981.69921875,26389.939453125,25981.69921875,26382.990234375,0],["1991-03-07",26364.689453125,26478.119140625,26244.30078125,26397.9609375,0],["1991-03-08",26432.3203125,26607.51953125,26379.470703125,26607.51953125,0],["1991-03-11",26630.029296875,26753.83984375,26610.16015625,26669.369140625,0],["1991-03-12",26643.9296875,26744.5390625,26605.66015625,26727.419921875,0],["1991-03-13",26692.080078125,26692.080078125,26389.060546875,26418.3203125,0],["1991-03-14",26478.3203125,26591.470703125,26366.44921875,26542.330078125,0],["1991-03-15",26560.630859375,27003.4296875,26521.880859375,26843.099609375,0],["1991-03-18",26916.220703125,27270.330078125,26916.220703125,27146.91015625,0],["1991-03-19",27065.970703125,27193.310546875,26926.890625,27006.66015625,0],["1991-03-20",26903.099609375,26903.099609375,26448.5703125,26449.349609375,0],["1991-03-22",26513.75,26782.720703125,26513.75,26613.189453125,0],["1991-03-25",26602.619140625,26802.779296875,26602.619140625,26645.7890625,0],["1991-03-26",26673.640625,26708.060546875,26323.400390625,26339.380859375,0],["1991-03-27",26431.80078125,26609.4296875,26104.650390625,26104.650390625,0],["1991-03-28",26026.9296875,26316.30078125,25785.970703125,26206.919921875,0],["1991-03-29",26211.759765625,26339.779296875,26085.41015625,26292.0390625,0],["1991-04-01",26237.7890625,26237.7890625,25914.2890625,26007.400390625,0],["1991-04-02",25955.619140625,26274.580078125,25913.599609375,26252.0,0],["1991-04-03",26322.7109375,26803.4296875,26322.7109375,26780.060546875,0],["1991-04-04",26752.640625,26792.6796875,26608.439453125,26689.810546875,0],["1991-04-05",26708.060546875,26787.259765625,26598.189453125,26767.330078125,0],["1991-04-08",26765.259765625,26825.330078125,26591.48046875,26607.650390625,0],["1991-04-09",26559.619140625,26586.740234375,26317.390625,26317.390625,0],["1991-04-10",26270.5390625,26369.759765625,26190.55078125,26268.859375,0],["1991-04-11",26308.41015625,26444.130859375,26211.0703125,26425.189453125,0],["1991-04-12",26429.140625,26606.669921875,26392.5390625,26582.5,0],["1991-04-15",26620.080078125,26896.140625,26620.080078125,26695.529296875,0],["1991-04-16",26745.830078125,26894.26953125,26615.349609375,26813.30078125,0],["1991-04-17",26859.349609375,27092.01953125,26859.349609375,26980.369140625,0],["1991-04-18",26994.76953125,27042.900390625,26699.669921875,26798.900390625,0],["1991-04-19",26753.130859375,26753.130859375,26516.8203125,26541.970703125,0],["1991-04-22",26492.44921875,26492.44921875,26237.009765625,26237.009765625,0],["1991-04-23",26188.970703125,26568.890625,26078.310546875,26491.5703125,0],["1991-04-24",26516.130859375,26585.66015625,26329.220703125,26330.2109375,0],["1991-04-25",26316.109375,26341.849609375,26037.869140625,26038.859375,0],["1991-04-26",26100.2109375,26256.0390625,25994.279296875,26123.6796875,0],["1991-04-30",26147.349609375,26258.609375,26094.08984375,26111.25,0],["1991-05-01",26193.609375,26529.83984375,26193.609375,26489.0,0],["1991-05-02",26518.490234375,26648.580078125,26414.439453125,26477.859375,0],["1991-05-07",26500.150390625,26523.619140625,26326.359375,26342.140625,0],["1991-05-08",26312.650390625,26367.990234375,26178.220703125,26309.7890625,0],["1991-05-09",26301.310546875,26470.359375,26290.359375,26438.5,0],["1991-05-10",26440.48046875,26449.060546875,26212.640625,26274.2890625,0],["1991-05-13",26215.009765625,26338.490234375,26092.220703125,26093.19921875,0],["1991-05-14",26083.5390625,26283.4609375,26030.080078125,26030.080078125,0],["1991-05-15",26001.6796875,26001.6796875,25741.689453125,25822.470703125,0],["1991-05-16",25762.30078125,25771.380859375,25497.48046875,25520.26953125,0],["1991-05-17",25582.900390625,25789.130859375,25582.900390625,25701.939453125,0],["1991-05-20",25731.0390625,25738.73046875,25330.69921875,25523.029296875,0],["1991-05-21",25461.189453125,25556.470703125,25227.640625,25481.2109375,0],["1991-05-22",25515.0390625,25768.51953125,25398.66015625,25398.66015625,0],["1991-05-23",25466.3203125,25721.26953125,25350.8203125,25643.650390625,0],["1991-05-24",25677.880859375,25741.099609375,25451.330078125,25529.140625,0],["1991-05-27",25543.740234375,25638.130859375,25353.490234375,25425.880859375,0],["1991-05-28",25406.25,25517.41015625,25340.9609375,25390.669921875,0],["1991-05-29",25456.75,25649.76953125,25456.75,25495.41015625,0],["1991-05-30",25555.76953125,25719.990234375,25555.76953125,25647.400390625,0],["1991-05-31",25716.740234375,25901.470703125,25716.740234375,25789.619140625,0],["1991-06-03",25840.91015625,26017.16015625,25745.33984375,25912.609375,0],["1991-06-04",25817.630859375,25817.630859375,25539.5,25556.859375,0],["1991-06-05",25544.830078125,25625.41015625,25271.4296875,25289.5703125,0],["1991-06-06",25299.240234375,25299.240234375,24912.119140625,24984.119140625,0],["1991-06-07",25031.0703125,25212.55078125,25027.3203125,25035.109375,0],["1991-06-10",25001.080078125,25001.080078125,24598.380859375,24598.380859375,0],["1991-06-11",24571.94921875,24721.26953125,24460.30078125,24662.58984375,0],["1991-06-12",24719.400390625,24876.3203125,24482.689453125,24482.689453125,0],["1991-06-13",24454.6796875,24808.169921875,24334.349609375,24808.169921875,0],["1991-06-14",24824.5390625,25135.810546875,24824.5390625,25093.890625,0],["1991-06-17",25089.75,25100.310546875,24892.400390625,24943.08984375,0],["1991-06-18",24885.390625,24885.390625,24649.369140625,24685.470703125,0],["1991-06-19",24657.4609375,24657.4609375,23894.9609375,23996.75,0],["1991-06-20",23990.240234375,24218.26953125,23885.2890625,24082.259765625,0],["1991-06-21",24095.1796875,24427.75,24048.4296875,24275.080078125,0],["1991-06-24",24263.0390625,24263.0390625,23763.390625,23765.4609375,0],["1991-06-25",23695.220703125,23907.419921875,23435.55078125,23907.419921875,0],["1991-06-26",23932.390625,24122.580078125,23743.580078125,23766.380859375,0],["1991-06-27",23700.060546875,23834.779296875,23391.140625,23543.029296875,0],["1991-06-28",23575.2109375,23716.25,23214.5703125,23290.9609375,0],["1991-07-01",23376.529296875,24180.419921875,23376.529296875,24108.759765625,0],["1991-07-02",24136.5,24322.439453125,23995.759765625,23995.759765625,0],["1991-07-03",23924.30078125,23924.30078125,23343.560546875,23373.470703125,0],["1991-07-04",23292.240234375,23315.0390625,22901.5,23135.609375,0],["1991-07-05",23191.080078125,23364.0,22898.33984375,22898.33984375,0],["1991-07-08",22884.8203125,22970.490234375,22175.2890625,22176.169921875,0],["1991-07-09",22213.580078125,22668.48046875,21731.150390625,22608.9609375,0],["1991-07-10",22651.109375,23179.23046875,22519.740234375,23121.30078125,0],["1991-07-11",23089.810546875,23089.810546875,22877.7109375,22937.919921875,0],["1991-07-12",22963.580078125,23153.279296875,22963.580078125,23137.779296875,0],["1991-07-15",23193.939453125,23522.80078125,23193.939453125,23459.0390625,0],["1991-07-16",23483.119140625,23598.30078125,23374.16015625,23375.150390625,0],["1991-07-17",23307.640625,23307.640625,23047.369140625,23060.69921875,0],["1991-07-18",23045.099609375,23045.099609375,22659.890625,22908.7109375,0],["1991-07-19",22922.619140625,23063.759765625,22840.599609375,22866.359375,0],["1991-07-22",22873.9609375,23005.630859375,22705.2890625,22705.2890625,0],["1991-07-23",22688.810546875,22841.7890625,22540.560546875,22758.98046875,0],["1991-07-24",22779.01953125,23297.470703125,22779.01953125,23297.470703125,0],["1991-07-25",23305.26953125,23441.1796875,23211.7109375,23332.7109375,0],["1991-07-26",23287.849609375,23675.400390625,23101.279296875,23519.0703125,0],["1991-07-29",23545.75,23664.919921875,23418.080078125,23443.580078125,0],["1991-07-30",23466.900390625,23956.130859375,23466.900390625,23872.630859375,0],["1991-07-31",23905.4296875,24156.51953125,23905.4296875,24120.75,0],["1991-08-01",24074.310546875,24074.310546875,23855.830078125,24072.73046875,0],["1991-08-02",23971.33984375,24047.83984375,23821.98046875,24027.970703125,0],["1991-08-05",24040.529296875,24084.310546875,23830.189453125,23833.25,0],["1991-08-06",23789.26953125,23789.26953125,23463.380859375,23464.9609375,0],["1991-08-07",23559.75,23703.5703125,23430.9609375,23691.01953125,0],["1991-08-08",23717.310546875,23839.1796875,23475.0390625,23482.4609375,0],["1991-08-09",23482.359375,23539.08984375,23372.740234375,23434.619140625,0],["1991-08-12",23414.55078125,23414.55078125,22985.669921875,22985.669921875,0],["1991-08-13",22927.55078125,23113.970703125,22843.73046875,22872.0,0],["1991-08-14",22903.630859375,23393.30078125,22903.630859375,23393.30078125,0],["1991-08-15",23330.73046875,23365.029296875,23018.6796875,23018.6796875,0],["1991-08-16",23020.94921875,23138.880859375,22797.5703125,22814.369140625,0],["1991-08-19",22778.58984375,22778.58984375,21454.779296875,21456.759765625,0],["1991-08-20",21485.619140625,21872.0,21309.48046875,21687.060546875,0],["1991-08-21",21746.369140625,22441.33984375,21746.369140625,22051.599609375,0],["1991-08-22",22110.80078125,22683.400390625,22110.80078125,22515.76953125,0],["1991-08-23",22481.9609375,22481.9609375,22024.609375,22065.33984375,0],["1991-08-26",22064.44921875,22064.5390625,21533.560546875,21592.26953125,0],["1991-08-27",21553.23046875,21872.390625,21459.23046875,21641.30078125,0],["1991-08-28",21665.41015625,21802.310546875,21572.2109375,21621.630859375,0],["1991-08-29",21708.01953125,22057.4296875,21708.01953125,22002.169921875,0],["1991-08-30",22059.109375,22350.0,22059.109375,22335.869140625,0],["1991-09-02",22328.849609375,22594.439453125,22175.05078125,22469.009765625,0],["1991-09-03",22516.849609375,22597.2109375,22419.0,22469.80078125,0],["1991-09-04",22452.109375,22462.490234375,22311.849609375,22402.689453125,0],["1991-09-05",22391.029296875,22620.640625,22369.669921875,22499.650390625,0],["1991-09-06",22492.9296875,22998.91015625,22489.470703125,22692.599609375,0],["1991-09-09",22726.5,22954.240234375,22573.98046875,22573.98046875,0],["1991-09-10",22594.740234375,22612.4296875,22355.5390625,22411.580078125,0],["1991-09-11",22354.849609375,22573.890625,22270.140625,22504.7890625,0],["1991-09-12",22515.669921875,22722.55078125,22504.890625,22530.19921875,0],["1991-09-13",22557.76953125,23134.4296875,22557.76953125,23134.4296875,0],["1991-09-17",23182.169921875,23559.650390625,23182.169921875,23443.609375,0],["1991-09-18",23439.94921875,23499.060546875,23258.5703125,23317.779296875,0],["1991-09-19",23326.880859375,23581.599609375,23219.830078125,23332.310546875,0],["1991-09-20",23381.830078125,23554.91015625,23179.400390625,23192.740234375,0],["1991-09-24",23190.869140625,23462.2890625,23182.859375,23333.69921875,0],["1991-09-25",23403.650390625,23623.91015625,23403.650390625,23577.419921875,0],["1991-09-26",23616.76953125,23973.73046875,23536.580078125,23968.080078125,0],["1991-09-27",23982.259765625,24157.609375,23927.33984375,23969.470703125,0],["1991-09-30",23958.859375,24045.900390625,23862.41015625,23916.439453125,0],["1991-10-01",23909.75,24441.6796875,23861.669921875,24377.009765625,0],["1991-10-02",24404.900390625,24476.560546875,24323.33984375,24375.109375,0],["1991-10-03",24371.810546875,24746.23046875,24261.76953125,24711.439453125,0],["1991-10-04",24699.55078125,24702.55078125,24439.98046875,24596.900390625,0],["1991-10-07",24559.51953125,24559.51953125,24311.740234375,24330.830078125,0],["1991-10-08",24270.859375,24387.109375,24155.619140625,24155.619140625,0],["1991-10-09",24139.9296875,24485.259765625,24114.640625,24485.259765625,0],["1991-10-11",24466.26953125,24466.76953125,24139.330078125,24157.720703125,0],["1991-10-14",24126.240234375,24234.779296875,23860.669921875,23860.669921875,0],["1991-10-15",23916.029296875,24307.650390625,23916.029296875,24307.650390625,0],["1991-10-16",24317.849609375,24423.5390625,24221.380859375,24334.669921875,0],["1991-10-17",24344.6796875,24643.109375,24344.6796875,24439.849609375,0],["1991-10-18",24486.390625,24897.919921875,24486.390625,24894.8203125,0],["1991-10-21",24945.66015625,25101.48046875,24918.330078125,25016.810546875,0],["1991-10-22",24943.05078125,24994.0,24755.099609375,24954.66015625,0],["1991-10-23",24891.109375,24891.109375,24716.369140625,24799.939453125,0],["1991-10-24",24837.5703125,25087.869140625,24837.5703125,24949.259765625,0],["1991-10-25",24912.130859375,24973.580078125,24819.859375,24906.4296875,0],["1991-10-28",24911.630859375,25023.51953125,24864.08984375,24901.720703125,0],["1991-10-29",25000.099609375,25254.5,25000.099609375,25140.609375,0],["1991-10-30",25156.9296875,25254.80078125,24981.1796875,24981.1796875,0],["1991-10-31",24984.990234375,25222.779296875,24957.26953125,25222.279296875,0],["1991-11-01",25167.130859375,25167.130859375,24948.259765625,25044.240234375,0],["1991-11-05",25059.75,25100.6796875,24886.810546875,24950.859375,0],["1991-11-06",24910.529296875,24910.529296875,24721.6796875,24750.19921875,0],["1991-11-07",24731.390625,24844.98046875,24446.759765625,24446.759765625,0],["1991-11-08",24544.439453125,24678.33984375,24389.109375,24486.490234375,0],["1991-11-11",24437.849609375,24437.849609375,24232.990234375,24232.990234375,0],["1991-11-12",24259.109375,24689.150390625,24259.109375,24667.73046875,0],["1991-11-13",24725.880859375,24814.349609375,24416.23046875,24416.23046875,0],["1991-11-14",24413.23046875,24549.640625,24089.169921875,24176.5390625,0],["1991-11-15",24198.060546875,24244.5,23993.2890625,24099.1796875,0],["1991-11-18",24010.91015625,24010.91015625,23309.94921875,23400.119140625,0],["1991-11-19",23477.380859375,23673.240234375,23325.859375,23326.859375,0],["1991-11-20",23271.720703125,23334.869140625,23018.310546875,23199.859375,0],["1991-11-21",23244.19921875,23378.5,22997.80078125,23177.83984375,0],["1991-11-22",23193.759765625,23209.76953125,22925.0390625,23117.390625,0],["1991-11-25",23077.9609375,23077.9609375,22762.810546875,22868.689453125,0],["1991-11-26",22895.01953125,23162.9296875,22895.01953125,23112.08984375,0],["1991-11-27",23207.76953125,23307.849609375,22973.279296875,22973.279296875,0],["1991-11-28",22938.650390625,22938.650390625,22634.91015625,22780.419921875,0],["1991-11-29",22792.029296875,22965.0703125,22538.330078125,22687.349609375,0],["1991-12-02",22645.51953125,22645.51953125,21992.2890625,21992.2890625,0],["1991-12-03",22037.130859375,22364.58984375,21923.240234375,22166.830078125,0],["1991-12-04",22181.55078125,22737.390625,22181.55078125,22669.439453125,0],["1991-12-05",22650.220703125,22650.220703125,22403.119140625,22459.169921875,0],["1991-12-06",22472.98046875,22494.900390625,22336.169921875,22445.060546875,0],["1991-12-09",22435.05078125,22435.05078125,22251.30078125,22352.880859375,0],["1991-12-10",22344.880859375,22349.580078125,21832.76953125,21953.060546875,0],["1991-12-11",21900.720703125,21900.720703125,21123.900390625,21502.900390625,0],["1991-12-12",21552.439453125,22034.529296875,21552.439453125,21712.5703125,0],["1991-12-13",21716.0703125,22758.609375,21716.0703125,22754.900390625,0],["1991-12-16",22767.41015625,22893.8203125,22546.83984375,22836.669921875,0],["1991-12-17",22827.16015625,22996.099609375,22735.7890625,22736.2890625,0],["1991-12-18",22670.140625,22670.140625,22402.3203125,22629.900390625,0],["1991-12-19",22551.939453125,22551.939453125,21973.880859375,21991.189453125,0],["1991-12-20",22009.41015625,22200.9609375,21768.009765625,21777.119140625,0],["1991-12-24",21819.759765625,22244.099609375,21452.259765625,21664.529296875,0],["1991-12-25",21705.6796875,22464.48046875,21705.6796875,22461.169921875,0],["1991-12-26",22498.349609375,22813.310546875,22356.150390625,22555.0703125,0],["1991-12-27",22625.509765625,22809.69921875,22388.619140625,22437.3203125,0],["1991-12-30",22507.970703125,23022.349609375,22507.970703125,22983.76953125,0],["1992-01-06",23030.66015625,23801.779296875,23030.66015625,23801.1796875,0],["1992-01-07",23781.240234375,23901.890625,23514.279296875,23566.390625,0],["1992-01-08",23539.529296875,23539.529296875,22704.6796875,22715.0,0],["1992-01-09",22736.849609375,23114.5390625,22544.33984375,23113.640625,0],["1992-01-10",23018.240234375,23018.240234375,22203.029296875,22381.900390625,0],["1992-01-13",22299.630859375,22299.630859375,21596.94921875,21696.859375,0],["1992-01-14",21668.400390625,22019.939453125,21662.990234375,21775.130859375,0],["1992-01-16",21875.33984375,22134.880859375,21500.55078125,21612.189453125,0],["1992-01-17",21543.5390625,21660.2890625,21145.7109375,21321.369140625,0],["1992-01-20",21348.9296875,21381.0,20684.740234375,20913.8203125,0],["1992-01-21",20967.4296875,21241.310546875,20638.0390625,20858.30078125,0],["1992-01-22",20851.2890625,21534.119140625,20702.98046875,21534.119140625,0],["1992-01-23",21588.83984375,21794.169921875,21440.529296875,21580.720703125,0],["1992-01-24",21527.810546875,21527.810546875,21008.919921875,21072.150390625,0],["1992-01-27",21061.4296875,21078.869140625,20859.609375,21007.109375,0],["1992-01-28",21027.66015625,21420.779296875,21027.66015625,21390.51953125,0],["1992-01-29",21449.640625,21581.01953125,21218.060546875,21362.259765625,0],["1992-01-30",21372.48046875,21779.140625,21334.30078125,21557.669921875,0],["1992-01-31",21620.400390625,22343.220703125,21620.400390625,22023.05078125,0],["1992-02-03",22075.859375,22340.919921875,21973.94921875,22139.58984375,0],["1992-02-04",22098.609375,22116.5390625,21836.16015625,21999.599609375,0],["1992-02-05",21970.439453125,22135.580078125,21844.669921875,21936.369140625,0],["1992-02-06",21975.05078125,22284.80078125,21975.05078125,22104.919921875,0],["1992-02-07",22169.359375,22373.080078125,22103.419921875,22107.119140625,0],["1992-02-10",22054.109375,22054.109375,21819.51953125,21819.51953125,0],["1992-02-12",21781.439453125,21781.439453125,21475.599609375,21541.640625,0],["1992-02-13",21496.5390625,21596.650390625,21349.330078125,21391.01953125,0],["1992-02-14",21392.8203125,21405.849609375,20883.859375,20883.859375,0],["1992-02-17",20850.890625,21325.6796875,20574.009765625,21324.98046875,0],["1992-02-18",21263.849609375,21294.01953125,20807.400390625,20872.029296875,0],["1992-02-19",20793.76953125,20793.76953125,20485.720703125,20618.30078125,0],["1992-02-20",20632.330078125,20837.359375,20621.0,20771.919921875,0],["1992-02-21",20849.98046875,21291.810546875,20849.98046875,21291.810546875,0],["1992-02-24",21286.69921875,21286.69921875,20890.369140625,20973.240234375,0],["1992-02-25",20921.740234375,21093.900390625,20743.560546875,21025.55078125,0],["1992-02-26",21016.4296875,21376.689453125,20940.0703125,21364.76953125,0],["1992-02-27",21398.140625,21547.650390625,21302.740234375,21333.69921875,0],["1992-02-28",21353.740234375,21375.189453125,21241.109375,21338.810546875,0],["1992-03-02",21348.130859375,21550.859375,21342.619140625,21487.8203125,0],["1992-03-03",21503.060546875,21529.609375,21051.7109375,21051.7109375,0],["1992-03-04",21014.830078125,21112.240234375,20862.7109375,21105.419921875,0],["1992-03-05",21095.900390625,21112.439453125,20864.419921875,20864.419921875,0],["1992-03-06",20847.580078125,21113.5390625,20841.470703125,20992.990234375,0],["1992-03-09",20989.779296875,20989.779296875,20696.060546875,20797.6796875,0],["1992-03-10",20770.119140625,20854.58984375,20627.01953125,20854.58984375,0],["1992-03-11",20811.30078125,20811.30078125,20567.58984375,20592.140625,0],["1992-03-12",20535.220703125,20713.900390625,20331.599609375,20561.880859375,0],["1992-03-13",20555.26953125,20590.740234375,20168.150390625,20456.060546875,0],["1992-03-16",20442.529296875,20442.529296875,19790.16015625,19837.16015625,0],["1992-03-17",19829.939453125,19990.6796875,19687.939453125,19917.630859375,0],["1992-03-18",19878.140625,19878.140625,19490.529296875,19764.310546875,0],["1992-03-19",19789.359375,20213.94921875,19732.83984375,20185.08984375,0],["1992-03-23",20235.08984375,20434.7109375,20160.240234375,20239.599609375,0],["1992-03-24",20199.51953125,20199.51953125,19866.3203125,19891.5703125,0],["1992-03-25",19883.66015625,20230.1796875,19813.810546875,20226.779296875,0],["1992-03-26",20256.8203125,20350.66015625,19885.2890625,19885.490234375,0],["1992-03-27",19886.189453125,19942.7890625,19587.109375,19636.990234375,0],["1992-03-30",19615.109375,19807.310546875,19445.91015625,19669.310546875,0],["1992-03-31",19741.76953125,19914.689453125,19343.33984375,19345.94921875,0],["1992-04-01",19325.470703125,19325.470703125,18562.630859375,18581.7890625,0],["1992-04-02",18595.439453125,18804.400390625,18023.580078125,18286.029296875,0],["1992-04-03",18344.640625,18559.7109375,17846.55078125,18559.7109375,0],["1992-04-06",18597.05078125,18670.810546875,18376.859375,18436.369140625,0],["1992-04-07",18437.779296875,18449.8203125,17775.390625,17791.55078125,0],["1992-04-08",17742.669921875,17742.669921875,16892.310546875,17175.529296875,0],["1992-04-09",17137.390625,17585.509765625,16598.150390625,16598.150390625,0],["1992-04-10",16622.240234375,17850.66015625,16622.240234375,17850.66015625,0],["1992-04-13",17880.369140625,17938.380859375,17153.25,17236.650390625,0],["1992-04-14",17237.9609375,17607.689453125,16879.970703125,17439.580078125,0],["1992-04-15",17492.470703125,18041.44921875,17492.470703125,17948.009765625,0],["1992-04-16",17999.69921875,18192.890625,17769.26953125,17959.759765625,0],["1992-04-17",17916.900390625,17916.900390625,17490.060546875,17580.689453125,0],["1992-04-20",17548.0703125,17548.0703125,16935.669921875,17071.359375,0],["1992-04-21",17013.94921875,17124.55078125,16682.859375,16787.330078125,0],["1992-04-22",16824.0703125,16930.75,16572.4609375,16839.119140625,0],["1992-04-23",16863.509765625,17431.05078125,16832.5,17402.05078125,0],["1992-04-24",17441.2890625,17563.029296875,17120.630859375,17542.44921875,0],["1992-04-27",17524.890625,17615.720703125,17301.080078125,17450.51953125,0],["1992-04-28",17473.5,17606.779296875,17379.16015625,17527.400390625,0],["1992-04-30",17559.310546875,17581.7890625,17363.810546875,17390.7109375,0],["1992-05-01",17374.94921875,17453.73046875,17273.380859375,17303.390625,0],["1992-05-06",17325.76953125,17929.650390625,17325.76953125,17878.66015625,0],["1992-05-07",17875.349609375,18410.880859375,17653.75,18410.880859375,0],["1992-05-08",18378.16015625,18500.0,18172.419921875,18375.94921875,0],["1992-05-11",18407.869140625,18666.69921875,18407.869140625,18608.08984375,0],["1992-05-12",18635.08984375,18716.580078125,18468.890625,18508.529296875,0],["1992-05-13",18514.44921875,18803.7890625,18425.830078125,18768.5703125,0],["1992-05-14",18804.5,19003.609375,18804.08984375,18804.599609375,0],["1992-05-15",18762.75,18762.75,18034.01953125,18074.26953125,0],["1992-05-18",18128.16015625,18458.05078125,18128.16015625,18443.099609375,0],["1992-05-19",18479.529296875,18775.7890625,18479.529296875,18754.109375,0],["1992-05-20",18773.890625,18927.640625,18635.890625,18674.9296875,0],["1992-05-21",18638.69921875,18760.740234375,18552.990234375,18691.2890625,0],["1992-05-22",18621.5390625,18621.5390625,18191.390625,18221.0,0],["1992-05-25",18221.69921875,18555.0,18221.69921875,18555.0,0],["1992-05-26",18519.669921875,18519.669921875,18203.529296875,18204.640625,0],["1992-05-27",18167.099609375,18167.099609375,17648.029296875,17822.560546875,0],["1992-05-28",17816.939453125,17944.19921875,17686.0703125,17931.25,0],["1992-05-29",17968.08984375,18363.509765625,17968.08984375,18347.75,0],["1992-06-01",18327.6796875,18502.609375,18003.310546875,18004.109375,0],["1992-06-02",18057.310546875,18308.109375,17953.330078125,18125.55078125,0],["1992-06-03",18142.41015625,18316.939453125,18118.4296875,18188.6796875,0],["1992-06-04",18182.259765625,18182.259765625,17892.609375,17964.0703125,0],["1992-06-05",17900.0390625,17900.0390625,17724.310546875,17790.0390625,0],["1992-06-08",17795.560546875,17795.560546875,17390.310546875,17655.060546875,0],["1992-06-09",17642.2109375,17861.5,17550.279296875,17845.0390625,0],["1992-06-10",17827.080078125,17972.19921875,17576.0703125,17742.869140625,0],["1992-06-11",17713.26953125,17885.689453125,17648.939453125,17709.05078125,0],["1992-06-12",17722.19921875,17784.9296875,17331.490234375,17383.6796875,0],["1992-06-15",17339.419921875,17339.419921875,16926.23046875,16953.23046875,0],["1992-06-16",16986.849609375,17132.580078125,16864.91015625,16953.529296875,0],["1992-06-17",16923.3203125,16923.3203125,16444.69921875,16445.80078125,0],["1992-06-18",16392.609375,16403.650390625,16030.91015625,16045.5595703125,0],["1992-06-19",16088.51953125,16544.66015625,16088.51953125,16519.869140625,0],["1992-06-22",16569.55078125,16649.640625,15885.7900390625,15921.2197265625,0],["1992-06-23",15917.2001953125,16215.3798828125,15860.900390625,16106.990234375,0],["1992-06-24",16147.9296875,16313.330078125,15816.0400390625,15853.669921875,0],["1992-06-25",15868.4296875,16217.8798828125,15733.1396484375,16143.7197265625,0],["1992-06-26",16192.2900390625,16227.2197265625,15759.740234375,15812.73046875,0],["1992-06-29",15835.41015625,15881.76953125,15641.6103515625,15741.26953125,0],["1992-06-30",15785.1298828125,16060.919921875,15785.1298828125,15951.73046875,0],["1992-07-01",15960.5595703125,16326.0703125,15731.830078125,16325.0703125,0],["1992-07-02",16328.3798828125,16802.7890625,16239.759765625,16757.630859375,0],["1992-07-03",16738.759765625,16956.0390625,16617.720703125,16717.779296875,0],["1992-07-06",16716.080078125,16852.169921875,16624.75,16657.0703125,0],["1992-07-07",16677.83984375,16709.859375,16420.810546875,16459.55078125,0],["1992-07-08",16435.169921875,16600.259765625,16271.6796875,16600.259765625,0],["1992-07-09",16602.169921875,16927.240234375,16571.759765625,16848.66015625,0],["1992-07-10",16877.66015625,17023.890625,16715.580078125,16783.720703125,0],["1992-07-13",16796.470703125,17201.73046875,16742.26953125,17201.73046875,0],["1992-07-14",17165.599609375,17258.73046875,16961.759765625,17064.630859375,0],["1992-07-15",17092.130859375,17274.490234375,17092.130859375,17116.919921875,0],["1992-07-16",17097.650390625,17097.650390625,16917.69921875,16987.66015625,0],["1992-07-17",16969.2890625,16969.2890625,16548.0703125,16548.0703125,0],["1992-07-20",16489.859375,16489.859375,15854.3798828125,15884.48046875,0],["1992-07-21",15863.41015625,16055.2998046875,15770.669921875,16002.41015625,0],["1992-07-22",16033.7197265625,16059.6103515625,15432.3603515625,15541.9501953125,0],["1992-07-23",15504.2197265625,16084.2998046875,15333.0,16039.9404296875,0],["1992-07-24",16014.5498046875,16014.5498046875,15490.5703125,15497.7900390625,0],["1992-07-27",15533.01953125,15974.3095703125,15288.33984375,15373.33984375,0],["1992-07-28",15344.83984375,15510.5400390625,15200.8203125,15426.6396484375,0],["1992-07-29",15477.1201171875,15605.98046875,15024.58984375,15095.9501953125,0],["1992-07-30",15152.349609375,15586.3095703125,15152.349609375,15555.599609375,0],["1992-07-31",15557.009765625,15967.1796875,15469.08984375,15910.2802734375,0],["1992-08-03",15902.75,15954.4404296875,15665.400390625,15709.4501953125,0],["1992-08-04",15669.009765625,15957.4501953125,15600.759765625,15692.58984375,0],["1992-08-05",15718.08984375,16074.4697265625,15718.08984375,15983.6396484375,0],["1992-08-06",15997.490234375,16138.5,15808.6103515625,15926.4404296875,0],["1992-08-07",15882.080078125,15882.080078125,15451.3203125,15518.26953125,0],["1992-08-10",15470.7900390625,15470.7900390625,14929.5498046875,15066.33984375,0],["1992-08-11",15098.8603515625,15172.7197265625,14777.900390625,14822.5595703125,0],["1992-08-12",14792.9501953125,14906.16015625,14658.5703125,14773.7900390625,0],["1992-08-13",14802.490234375,15018.0703125,14717.3798828125,14768.169921875,0],["1992-08-14",14745.7802734375,14928.5400390625,14657.26953125,14820.25,0],["1992-08-17",14854.580078125,15122.83984375,14854.580078125,14929.5498046875,0],["1992-08-18",14909.5703125,14909.5703125,14309.41015625,14309.41015625,0],["1992-08-19",14337.51953125,14807.009765625,14194.400390625,14650.740234375,0],["1992-08-20",14677.6396484375,15546.4697265625,14677.6396484375,15267.759765625,0],["1992-08-21",15294.5595703125,16216.8798828125,15294.5595703125,16216.8798828125,0],["1992-08-24",16252.6103515625,17182.9609375,16166.400390625,16627.9609375,0],["1992-08-25",16609.80078125,16823.669921875,16322.259765625,16380.76953125,0],["1992-08-26",16364.009765625,16663.189453125,16332.400390625,16541.650390625,0],["1992-08-27",16617.3203125,17596.44921875,16617.3203125,17555.0,0],["1992-08-28",17521.380859375,18168.810546875,17241.76953125,17970.7890625,0],["1992-08-31",17935.369140625,18119.630859375,17711.16015625,18061.119140625,0],["1992-09-01",18058.109375,18059.2109375,17699.720703125,17740.060546875,0],["1992-09-02",17674.029296875,17688.380859375,17477.919921875,17587.720703125,0],["1992-09-03",17620.23046875,18461.66015625,17396.4296875,18386.490234375,0],["1992-09-04",18450.619140625,18833.5,18425.73046875,18555.30078125,0],["1992-09-07",18576.6796875,18916.69921875,18440.1796875,18440.1796875,0],["1992-09-08",18415.69921875,18756.3203125,18279.41015625,18282.419921875,0],["1992-09-09",18260.0390625,18897.630859375,18208.25,18875.55078125,0],["1992-09-10",18894.220703125,19284.119140625,18894.220703125,18908.470703125,0],["1992-09-11",18902.849609375,18902.849609375,18097.55078125,18107.689453125,0],["1992-09-14",18149.33984375,18552.7890625,18149.33984375,18471.400390625,0],["1992-09-16",18422.8203125,18422.8203125,17853.5703125,17944.69921875,0],["1992-09-17",17921.619140625,18204.740234375,17804.599609375,18116.51953125,0],["1992-09-18",18090.01953125,18273.580078125,17758.130859375,18166.80078125,0],["1992-09-21",18215.6796875,18414.08984375,18050.48046875,18066.240234375,0],["1992-09-22",18061.119140625,18450.619140625,17993.98046875,18282.720703125,0],["1992-09-24",18325.640625,18701.94921875,18325.640625,18609.94921875,0],["1992-09-25",18596.009765625,18610.849609375,18393.9609375,18394.759765625,0],["1992-09-28",18383.830078125,18397.470703125,17972.609375,17972.609375,0],["1992-09-29",17983.94921875,18066.2109375,17565.2109375,17748.08984375,0],["1992-09-30",17759.73046875,17909.7109375,17398.98046875,17399.080078125,0],["1992-10-01",17422.470703125,17554.560546875,17104.2109375,17369.91015625,0],["1992-10-02",17402.91015625,17573.919921875,17324.0703125,17324.0703125,0],["1992-10-05",17265.19921875,17265.19921875,16962.2890625,17101.5,0],["1992-10-06",17071.109375,17318.66015625,16901.599609375,17268.099609375,0],["1992-10-07",17287.66015625,17531.08984375,17111.740234375,17111.740234375,0],["1992-10-08",17106.3203125,17335.509765625,17049.75,17335.509765625,0],["1992-10-09",17275.130859375,17275.130859375,16973.8203125,17059.779296875,0],["1992-10-12",17094.380859375,17307.01953125,17086.66015625,17302.009765625,0],["1992-10-13",17341.3203125,17577.630859375,17341.3203125,17490.669921875,0],["1992-10-14",17572.119140625,17714.0390625,17344.029296875,17344.029296875,0],["1992-10-15",17351.150390625,17628.490234375,17309.830078125,17628.490234375,0],["1992-10-16",17600.900390625,17617.150390625,17300.5,17369.810546875,0],["1992-10-19",17331.58984375,17331.58984375,16833.69921875,16903.810546875,0],["1992-10-20",16933.0,17050.25,16821.359375,16987.66015625,0],["1992-10-21",17010.529296875,17141.51953125,16863.689453125,17141.51953125,0],["1992-10-22",17092.279296875,17178.5390625,17013.0390625,17013.0390625,0],["1992-10-23",17024.76953125,17117.650390625,16944.4296875,17117.650390625,0],["1992-10-26",17124.5703125,17153.759765625,17011.330078125,17011.330078125,0],["1992-10-27",17023.470703125,17215.650390625,16997.890625,17185.259765625,0],["1992-10-28",17211.23046875,17306.01953125,17068.30078125,17068.41015625,0],["1992-10-29",17069.2109375,17069.2109375,16927.380859375,16937.7109375,0],["1992-10-30",16926.48046875,16926.48046875,16675.23046875,16767.400390625,0],["1992-11-02",16732.5,16853.359375,16616.75,16853.359375,0],["1992-11-04",16827.080078125,17065.19921875,16771.720703125,17065.19921875,0],["1992-11-05",16985.560546875,17122.669921875,16903.009765625,17031.58984375,0],["1992-11-06",17006.419921875,17022.5703125,16818.4609375,16869.810546875,0],["1992-11-09",16825.48046875,16825.48046875,16416.44921875,16417.05078125,0],["1992-11-10",16423.369140625,16518.4609375,16347.33984375,16437.109375,0],["1992-11-11",16440.51953125,16481.94921875,16279.740234375,16318.150390625,0],["1992-11-12",16306.51953125,16449.44921875,16089.3701171875,16376.9296875,0],["1992-11-13",16362.990234375,16457.169921875,16174.7197265625,16330.7900390625,0],["1992-11-16",16314.9404296875,16314.9404296875,16122.9697265625,16162.990234375,0],["1992-11-17",16096.3896484375,16100.900390625,15941.9296875,15993.48046875,0],["1992-11-18",16011.330078125,16851.44921875,16011.330078125,16778.83984375,0],["1992-11-19",16843.23046875,17007.8203125,16801.810546875,16871.310546875,0],["1992-11-20",16810.529296875,17188.369140625,16679.640625,17033.599609375,0],["1992-11-24",17094.98046875,17246.83984375,17080.0390625,17096.08984375,0],["1992-11-25",17130.189453125,17303.009765625,17025.98046875,17302.009765625,0],["1992-11-26",17309.630859375,17601.91015625,17226.98046875,17479.0390625,0],["1992-11-27",17448.55078125,17569.2109375,17368.609375,17470.609375,0],["1992-11-30",17505.3203125,17683.650390625,17457.5703125,17683.650390625,0],["1992-12-01",17675.029296875,17704.009765625,17307.720703125,17313.0390625,0],["1992-12-02",17351.150390625,17408.830078125,17254.759765625,17393.6796875,0],["1992-12-03",17391.5703125,17508.3203125,17205.3203125,17260.080078125,0],["1992-12-04",17254.859375,17301.099609375,17186.859375,17295.689453125,0],["1992-12-07",17304.91015625,17326.380859375,17175.130859375,17207.119140625,0],["1992-12-08",17206.919921875,17332.69921875,17135.810546875,17281.849609375,0],["1992-12-09",17325.880859375,17498.400390625,17325.880859375,17406.220703125,0],["1992-12-10",17466.80078125,17704.7109375,17466.80078125,17501.30078125,0],["1992-12-11",17538.919921875,17635.310546875,17424.669921875,17441.01953125,0],["1992-12-14",17421.970703125,17421.970703125,17255.470703125,17289.970703125,0],["1992-12-15",17274.3203125,17554.859375,17220.560546875,17480.740234375,0],["1992-12-16",17489.26953125,17601.19921875,17266.400390625,17268.7109375,0],["1992-12-17",17243.330078125,17544.130859375,17209.529296875,17437.91015625,0],["1992-12-18",17508.01953125,17712.0390625,17508.01953125,17680.740234375,0],["1992-12-21",17718.359375,17787.560546875,17597.58984375,17645.439453125,0],["1992-12-22",17620.859375,17690.669921875,17563.58984375,17690.669921875,0],["1992-12-24",17690.970703125,17734.900390625,17587.759765625,17648.849609375,0],["1992-12-25",17633.189453125,17670.310546875,17528.140625,17557.0390625,0],["1992-12-28",17538.880859375,17538.880859375,17162.740234375,17188.619140625,0],["1992-12-29",17186.619140625,17312.130859375,17146.48046875,17285.640625,0],["1992-12-30",17254.0390625,17254.0390625,16891.939453125,16924.94921875,0],["1993-01-04",16980.23046875,17034.009765625,16875.08984375,16994.080078125,0],["1993-01-05",16980.439453125,17013.33984375,16688.470703125,16842.580078125,0],["1993-01-06",16844.189453125,16862.44921875,16650.349609375,16782.880859375,0],["1993-01-07",16806.66015625,17058.189453125,16724.189453125,16780.98046875,0],["1993-01-08",16727.900390625,16805.66015625,16634.490234375,16634.689453125,0],["1993-01-11",16644.830078125,16698.30078125,16532.060546875,16589.55078125,0],["1993-01-12",16585.529296875,16734.01953125,16585.529296875,16681.05078125,0],["1993-01-13",16688.970703125,16688.970703125,16440.05078125,16517.91015625,0],["1993-01-14",16508.080078125,16568.98046875,16437.83984375,16515.599609375,0],["1993-01-18",16525.630859375,16625.259765625,16502.259765625,16617.240234375,0],["1993-01-19",16658.669921875,16798.740234375,16645.23046875,16798.640625,0],["1993-01-20",16821.009765625,16841.779296875,16507.369140625,16510.1796875,0],["1993-01-21",16507.98046875,16585.529296875,16374.1298828125,16538.6796875,0],["1993-01-22",16539.779296875,16540.880859375,16335.8095703125,16336.8095703125,0],["1993-01-25",16355.4697265625,16374.9404296875,16266.7802734375,16287.4501953125,0],["1993-01-26",16291.3603515625,16535.470703125,16216.1103515625,16492.630859375,0],["1993-01-27",16511.689453125,16645.9296875,16398.2109375,16509.6796875,0],["1993-01-28",16525.029296875,17086.7890625,16471.759765625,17063.41015625,0],["1993-01-29",17076.349609375,17177.689453125,16950.439453125,17023.779296875,0],["1993-02-01",17037.51953125,17133.640625,16957.560546875,17133.640625,0],["1993-02-02",17146.6796875,17241.599609375,17145.779296875,17186.310546875,0],["1993-02-03",17226.55078125,17419.1796875,17214.2109375,17222.029296875,0],["1993-02-04",17273.400390625,17390.7890625,17171.869140625,17190.630859375,0],["1993-02-05",17223.640625,17413.669921875,17223.640625,17332.900390625,0],["1993-02-08",17357.48046875,17393.19921875,17247.8203125,17281.73046875,0],["1993-02-09",17261.560546875,17261.560546875,16976.720703125,17022.26953125,0],["1993-02-10",16991.869140625,17092.0,16897.859375,17089.900390625,0],["1993-02-12",17118.689453125,17120.400390625,16851.509765625,16851.509765625,0],["1993-02-15",16883.619140625,17117.990234375,16829.0390625,17117.990234375,0],["1993-02-16",17100.73046875,17172.369140625,16916.3203125,16916.3203125,0],["1993-02-17",16867.9609375,17014.849609375,16760.810546875,17009.630859375,0],["1993-02-18",17000.5,17156.720703125,16974.619140625,16982.140625,0],["1993-02-19",17002.509765625,17023.580078125,16887.529296875,17010.029296875,0],["1993-02-22",17006.619140625,17058.58984375,16820.609375,16820.609375,0],["1993-02-23",16812.779296875,16925.150390625,16794.119140625,16863.150390625,0],["1993-02-24",16849.80078125,16930.26953125,16750.880859375,16798.939453125,0],["1993-02-25",16855.01953125,16926.060546875,16779.470703125,16907.390625,0],["1993-02-26",16920.740234375,16985.55078125,16884.8203125,16953.349609375,0],["1993-03-01",16956.4609375,16971.0,16821.310546875,16879.599609375,0],["1993-03-02",16848.0,16922.75,16796.529296875,16864.25,0],["1993-03-03",16882.109375,16949.330078125,16811.98046875,16853.919921875,0],["1993-03-04",16820.91015625,16840.669921875,16721.48046875,16759.609375,0],["1993-03-05",16778.76953125,16885.119140625,16746.4609375,16817.69921875,0],["1993-03-08",16855.619140625,17727.30078125,16855.619140625,17686.470703125,0],["1993-03-09",17724.890625,18047.16015625,17724.890625,17848.30078125,0],["1993-03-10",17868.369140625,18036.720703125,17824.119140625,17858.630859375,0],["1993-03-11",17903.080078125,18104.650390625,17735.4296875,17904.7890625,0],["1993-03-12",17905.390625,18043.94921875,17823.51953125,18037.51953125,0],["1993-03-15",18028.900390625,18169.16015625,17957.16015625,18086.1796875,0],["1993-03-16",18104.33984375,18117.08984375,17945.220703125,17968.30078125,0],["1993-03-17",17994.6796875,18242.69921875,17953.44921875,18173.369140625,0],["1993-03-18",18234.369140625,18788.30078125,18234.369140625,18727.900390625,0],["1993-03-19",18738.640625,18835.9609375,18503.16015625,18537.169921875,0],["1993-03-22",18559.849609375,18784.390625,18559.849609375,18784.390625,0],["1993-03-23",18734.720703125,18734.720703125,18489.51953125,18491.619140625,0],["1993-03-24",18468.94921875,18643.619140625,18423.400390625,18450.689453125,0],["1993-03-25",18471.9609375,18877.5,18471.9609375,18764.919921875,0],["1993-03-26",18785.380859375,18897.609375,18676.669921875,18788.69921875,0],["1993-03-29",18829.55078125,19126.380859375,18829.55078125,19048.380859375,0],["1993-03-30",19054.2109375,19089.140625,18853.240234375,18963.16015625,0],["1993-03-31",18942.1796875,19059.529296875,18550.890625,18591.44921875,0],["1993-04-01",18595.51953125,19135.830078125,18526.650390625,19099.08984375,0],["1993-04-02",19136.029296875,19750.9296875,19136.029296875,19446.939453125,0],["1993-04-05",19457.6796875,19820.599609375,19357.900390625,19759.4609375,0],["1993-04-06",19748.919921875,19748.919921875,19386.7109375,19486.80078125,0],["1993-04-07",19506.580078125,20054.509765625,19506.580078125,19829.23046875,0],["1993-04-08",19866.98046875,20041.16015625,19721.009765625,19967.26953125,0],["1993-04-09",19951.509765625,20126.08984375,19728.33984375,19892.1796875,0],["1993-04-12",19908.83984375,19940.369140625,19724.529296875,19882.140625,0],["1993-04-13",19902.419921875,20753.740234375,19902.419921875,20740.2890625,0],["1993-04-14",20743.69921875,20874.7109375,20470.330078125,20533.380859375,0],["1993-04-15",20545.830078125,20675.83984375,20394.140625,20675.83984375,0],["1993-04-16",20698.01953125,20743.19921875,20225.779296875,20297.859375,0],["1993-04-19",20254.08984375,20254.08984375,19890.470703125,20112.33984375,0],["1993-04-20",20084.130859375,20332.19921875,19806.650390625,19828.4296875,0],["1993-04-21",19854.630859375,20008.130859375,19672.01953125,19773.009765625,0],["1993-04-22",19829.640625,20116.859375,19557.779296875,19591.310546875,0],["1993-04-23",19591.109375,19785.060546875,19554.859375,19704.150390625,0],["1993-04-26",19703.5390625,19845.599609375,19562.900390625,19623.630859375,0],["1993-04-27",19642.609375,20267.83984375,19642.609375,20206.7109375,0],["1993-04-28",20268.650390625,20716.390625,20268.650390625,20454.5703125,0],["1993-04-30",20502.060546875,20919.1796875,20502.060546875,20919.1796875,0],["1993-05-06",20939.4609375,20941.970703125,20611.48046875,20622.029296875,0],["1993-05-07",20626.0390625,20811.359375,20491.919921875,20811.359375,0],["1993-05-10",20816.48046875,21062.640625,20668.310546875,21054.7109375,0],["1993-05-11",21116.55078125,21224.779296875,20932.33984375,20940.369140625,0],["1993-05-12",20919.2890625,20939.869140625,20416.119140625,20615.19921875,0],["1993-05-13",20626.33984375,20780.140625,20457.380859375,20532.779296875,0],["1993-05-14",20522.939453125,20670.51953125,20401.669921875,20474.150390625,0],["1993-05-17",20528.060546875,20689.490234375,20520.029296875,20565.509765625,0],["1993-05-18",20502.4609375,20502.4609375,20155.099609375,20229.390625,0],["1993-05-19",20209.919921875,20380.7890625,20128.69921875,20380.7890625,0],["1993-05-20",20408.189453125,20535.7890625,20122.779296875,20330.390625,0],["1993-05-21",20312.119140625,20653.849609375,20297.759765625,20557.470703125,0],["1993-05-24",20633.669921875,20691.19921875,20453.5703125,20476.16015625,0],["1993-05-25",20497.939453125,20730.75,20482.580078125,20631.759765625,0],["1993-05-26",20599.83984375,20895.990234375,20527.9609375,20895.990234375,0],["1993-05-27",20944.279296875,21105.91015625,20786.470703125,20852.630859375,0],["1993-05-28",20869.189453125,20939.66015625,20746.609375,20843.689453125,0],["1993-05-31",20829.5390625,20829.5390625,20516.8203125,20552.349609375,0],["1993-06-01",20531.869140625,20687.98046875,20469.830078125,20591.41015625,0],["1993-06-02",20590.5,20823.91015625,20561.58984375,20691.69921875,0],["1993-06-03",20712.580078125,21186.330078125,20692.80078125,21076.0,0],["1993-06-04",21052.099609375,21222.76953125,20841.6796875,20882.240234375,0],["1993-06-07",20900.91015625,21101.80078125,20829.5390625,20844.189453125,0],["1993-06-08",20842.490234375,20842.490234375,20575.240234375,20575.240234375,0],["1993-06-10",20589.900390625,20618.310546875,20399.560546875,20493.3203125,0],["1993-06-11",20532.880859375,20760.060546875,20451.560546875,20500.94921875,0],["1993-06-14",20529.16015625,20560.080078125,20351.470703125,20397.349609375,0],["1993-06-15",20340.130859375,20393.23046875,20045.880859375,20045.880859375,0],["1993-06-16",20041.560546875,20103.0,19820.900390625,19902.419921875,0],["1993-06-17",19904.029296875,19950.009765625,19647.419921875,19925.509765625,0],["1993-06-18",19913.9609375,19913.9609375,19678.140625,19804.5390625,0],["1993-06-21",19742.400390625,19742.400390625,19039.55078125,19212.4296875,0],["1993-06-22",19244.9609375,19619.51953125,19141.05078125,19538.30078125,0],["1993-06-23",19553.560546875,19617.509765625,19368.140625,19492.51953125,0],["1993-06-24",19501.4609375,19729.650390625,19501.4609375,19685.0703125,0],["1993-06-25",19755.44921875,19845.0,19485.7890625,19659.5703125,0],["1993-06-28",19675.130859375,19976.609375,19675.130859375,19886.759765625,0],["1993-06-29",19854.9296875,19854.9296875,19543.419921875,19543.419921875,0],["1993-06-30",19537.400390625,19616.810546875,19433.990234375,19590.0,0],["1993-07-01",19638.7890625,19924.609375,19638.7890625,19924.609375,0],["1993-07-02",19931.990234375,19932.189453125,19561.060546875,19621.4609375,0],["1993-07-05",19651.869140625,19676.0703125,19545.44921875,19623.060546875,0],["1993-07-06",19593.259765625,19833.380859375,19589.66015625,19829.779296875,0],["1993-07-07",19828.880859375,19828.880859375,19634.259765625,19720.669921875,0],["1993-07-08",19723.470703125,19784.6796875,19675.76953125,19688.669921875,0],["1993-07-09",19699.970703125,19946.7890625,19699.970703125,19877.390625,0],["1993-07-12",19934.990234375,20011.69921875,19889.890625,19980.0,0],["1993-07-13",19983.900390625,20243.01953125,19967.599609375,20180.419921875,0],["1993-07-14",20207.51953125,20233.3203125,20030.30078125,20139.109375,0],["1993-07-15",20191.619140625,20394.640625,20144.2109375,20158.01953125,0],["1993-07-16",20164.720703125,20352.5390625,20106.310546875,20331.529296875,0],["1993-07-19",20347.330078125,20350.33984375,20089.7109375,20150.919921875,0],["1993-07-20",20123.109375,20123.109375,19977.400390625,20038.0,0],["1993-07-21",20037.5,20117.7109375,19972.599609375,20080.91015625,0],["1993-07-22",20075.7109375,20152.8203125,20049.599609375,20115.810546875,0],["1993-07-23",20049.80078125,20049.80078125,19733.76953125,19734.5703125,0],["1993-07-26",19770.380859375,19836.6796875,19707.970703125,19822.080078125,0],["1993-07-27",19845.48046875,19952.0,19777.48046875,19891.390625,0],["1993-07-28",19895.490234375,19958.0,19792.6796875,19829.580078125,0],["1993-07-29",19842.6796875,20473.75,19842.6796875,20456.849609375,0],["1993-07-30",20453.150390625,20545.75,20361.33984375,20380.140625,0],["1993-08-02",20392.740234375,20412.640625,20231.3203125,20343.529296875,0],["1993-08-03",20382.439453125,20599.359375,20357.640625,20357.640625,0],["1993-08-04",20380.0390625,20667.869140625,20298.9296875,20497.55078125,0],["1993-08-05",20521.94921875,20557.4609375,20376.240234375,20425.640625,0],["1993-08-06",20379.740234375,20379.740234375,20244.8203125,20357.939453125,0],["1993-08-09",20339.830078125,20553.060546875,20339.830078125,20493.05078125,0],["1993-08-10",20525.05078125,20655.26953125,20476.349609375,20493.75,0],["1993-08-11",20500.849609375,20756.080078125,20489.05078125,20732.5703125,0],["1993-08-12",20820.779296875,20939.390625,20708.470703125,20765.279296875,0],["1993-08-13",20772.380859375,20921.890625,20686.76953125,20745.169921875,0],["1993-08-16",20692.76953125,20904.689453125,20548.849609375,20901.490234375,0],["1993-08-17",20924.58984375,21025.599609375,20749.470703125,20841.98046875,0],["1993-08-18",20805.98046875,20964.19921875,20732.669921875,20773.1796875,0],["1993-08-19",20797.98046875,20903.08984375,20603.560546875,20687.470703125,0],["1993-08-20",20751.380859375,20859.490234375,20586.560546875,20607.259765625,0],["1993-08-23",20595.259765625,20595.259765625,20384.439453125,20414.140625,0],["1993-08-24",20380.939453125,20469.849609375,20344.830078125,20431.83984375,0],["1993-08-25",20493.150390625,20542.349609375,20412.240234375,20521.44921875,0],["1993-08-26",20529.849609375,20594.560546875,20482.94921875,20591.759765625,0],["1993-08-27",20596.859375,20863.390625,20579.560546875,20791.6796875,0],["1993-08-30",20816.779296875,20924.08984375,20747.669921875,20912.689453125,0],["1993-08-31",20924.58984375,21029.69921875,20831.080078125,21026.599609375,0],["1993-09-01",20964.099609375,20968.0,20837.48046875,20953.30078125,0],["1993-09-02",20943.2890625,21045.900390625,20921.2890625,20983.19921875,0],["1993-09-03",20984.5,21281.029296875,20984.5,21116.2109375,0],["1993-09-06",21163.8203125,21249.919921875,21055.91015625,21060.810546875,0],["1993-09-07",21065.810546875,21065.810546875,20880.189453125,20962.099609375,0],["1993-09-08",20923.689453125,20996.5,20816.779296875,20918.189453125,0],["1993-09-09",20905.189453125,20943.7890625,20756.279296875,20825.580078125,0],["1993-09-10",20811.6796875,20846.580078125,20686.470703125,20817.98046875,0],["1993-09-13",20850.08984375,21164.119140625,20850.08984375,21148.109375,0],["1993-09-14",21136.41015625,21171.720703125,20924.689453125,20947.7890625,0],["1993-09-16",20938.689453125,20938.689453125,20501.94921875,20502.150390625,0],["1993-09-17",20513.150390625,20532.650390625,20305.330078125,20391.0390625,0],["1993-09-20",20395.640625,20407.5390625,20211.51953125,20266.029296875,0],["1993-09-21",20347.4296875,20564.859375,20347.4296875,20466.650390625,0],["1993-09-22",20380.740234375,20380.740234375,20112.109375,20174.619140625,0],["1993-09-24",20225.8203125,20324.630859375,20225.8203125,20307.529296875,0],["1993-09-27",20315.630859375,20384.439453125,20000.0,20094.109375,0],["1993-09-28",20128.91015625,20299.23046875,20128.91015625,20172.720703125,0],["1993-09-29",20156.720703125,20156.720703125,19927.689453125,20077.41015625,0],["1993-09-30",20097.609375,20158.3203125,20032.19921875,20105.7109375,0],["1993-10-01",20096.609375,20328.130859375,20056.310546875,20283.130859375,0],["1993-10-04",20262.029296875,20283.9296875,20151.3203125,20264.4296875,0],["1993-10-05",20311.9296875,20410.0390625,20237.8203125,20321.9296875,0],["1993-10-06",20332.73046875,20529.55078125,20312.9296875,20500.25,0],["1993-10-07",20489.650390625,20494.44921875,20262.830078125,20265.630859375,0],["1993-10-08",20241.8203125,20405.0390625,20180.01953125,20378.640625,0],["1993-10-12",20376.33984375,20376.33984375,20116.7109375,20137.310546875,0],["1993-10-13",20135.009765625,20167.220703125,19997.900390625,20038.400390625,0],["1993-10-14",20016.30078125,20096.91015625,19911.890625,20082.810546875,0],["1993-10-15",20107.109375,20338.830078125,20097.009765625,20174.419921875,0],["1993-10-18",20208.619140625,20265.529296875,20071.509765625,20072.2109375,0],["1993-10-19",20089.009765625,20204.01953125,20042.400390625,20069.91015625,0],["1993-10-20",20054.2109375,20221.720703125,20054.2109375,20173.419921875,0],["1993-10-21",20201.8203125,20219.720703125,20108.810546875,20179.419921875,0],["1993-10-22",20223.8203125,20377.83984375,20223.8203125,20264.830078125,0],["1993-10-25",20342.4296875,20473.849609375,20271.830078125,20309.330078125,0],["1993-10-26",20300.4296875,20344.529296875,20019.900390625,20023.599609375,0],["1993-10-27",20012.80078125,20012.80078125,19686.970703125,19838.779296875,0],["1993-10-28",19837.380859375,19863.08984375,19443.5390625,19479.44921875,0],["1993-10-29",19556.4609375,19744.26953125,19500.94921875,19702.970703125,0],["1993-11-01",19656.970703125,19656.970703125,19375.240234375,19438.240234375,0],["1993-11-02",19437.0390625,19549.150390625,19342.029296875,19381.240234375,0],["1993-11-04",19373.640625,19433.240234375,18949.7890625,18949.7890625,0],["1993-11-05",18941.689453125,18941.689453125,18470.349609375,18590.4609375,0],["1993-11-08",18603.560546875,18671.669921875,18380.83984375,18625.16015625,0],["1993-11-09",18637.66015625,18661.669921875,18048.5,18125.7109375,0],["1993-11-10",18149.009765625,18227.919921875,17818.279296875,18121.7109375,0],["1993-11-11",18157.419921875,18328.630859375,18076.41015625,18158.51953125,0],["1993-11-12",18135.91015625,18592.259765625,18104.2109375,18493.55078125,0],["1993-11-15",18489.05078125,18506.94921875,17952.19921875,18074.609375,0],["1993-11-16",18031.19921875,18467.25,17877.689453125,18246.119140625,0],["1993-11-17",18232.419921875,18344.23046875,18030.80078125,18108.7109375,0],["1993-11-18",18154.919921875,18336.630859375,18117.7109375,18166.3203125,0],["1993-11-19",18167.51953125,18337.73046875,17941.189453125,17941.189453125,0],["1993-11-22",17905.58984375,17905.58984375,17254.529296875,17384.83984375,0],["1993-11-24",17350.83984375,17544.849609375,16993.900390625,17067.109375,0],["1993-11-25",17119.7109375,17410.0390625,17003.30078125,17222.919921875,0],["1993-11-26",17252.130859375,17351.740234375,16675.76953125,16726.369140625,0],["1993-11-29",16688.5703125,16688.5703125,15671.9697265625,16078.7099609375,0],["1993-11-30",16113.41015625,16505.150390625,16004.0,16406.5390625,0],["1993-12-01",16449.939453125,17168.220703125,16429.939453125,17125.310546875,0],["1993-12-02",17162.51953125,17887.2890625,17073.810546875,17458.75,0],["1993-12-03",17408.5390625,17468.849609375,17177.3203125,17459.349609375,0],["1993-12-06",17425.140625,17425.140625,16783.48046875,16840.380859375,0],["1993-12-07",16829.98046875,17128.810546875,16791.279296875,16903.490234375,0],["1993-12-08",16889.189453125,16892.58984375,16216.8203125,16507.94921875,0],["1993-12-09",16545.150390625,17089.009765625,16545.150390625,17061.91015625,0],["1993-12-10",17054.109375,17534.849609375,16786.6796875,17257.4296875,0],["1993-12-13",17246.919921875,17563.359375,17123.810546875,17327.330078125,0],["1993-12-14",17346.630859375,17415.740234375,17263.4296875,17308.73046875,0],["1993-12-15",17250.330078125,17536.150390625,17169.51953125,17489.150390625,0],["1993-12-16",17514.349609375,17911.990234375,17514.349609375,17789.279296875,0],["1993-12-17",17843.080078125,18052.2109375,17724.0703125,18051.91015625,0],["1993-12-20",18025.80078125,18025.80078125,17383.439453125,17404.240234375,0],["1993-12-21",17418.5390625,17484.349609375,17158.3203125,17315.4296875,0],["1993-12-22",17352.439453125,17453.150390625,17296.330078125,17445.740234375,0],["1993-12-24",17430.0390625,17434.5390625,17037.099609375,17141.109375,0],["1993-12-27",17081.509765625,17081.509765625,16633.66015625,16819.880859375,0],["1993-12-28",16853.990234375,17147.609375,16853.990234375,17131.2109375,0],["1993-12-29",17149.91015625,17342.130859375,17036.30078125,17272.029296875,0],["1993-12-30",17309.23046875,17417.240234375,17309.23046875,17417.240234375,0],["1994-01-04",17421.640625,17424.83984375,17242.3203125,17369.740234375,0],["1994-01-05",17376.5390625,17793.1796875,17376.5390625,17783.48046875,0],["1994-01-06",17865.390625,18027.69921875,17792.580078125,17881.990234375,0],["1994-01-07",17842.98046875,18131.41015625,17787.48046875,18124.009765625,0],["1994-01-10",18186.51953125,18567.060546875,18186.51953125,18443.439453125,0],["1994-01-11",18481.849609375,18671.669921875,18373.0390625,18485.25,0],["1994-01-12",18447.33984375,18807.080078125,18301.9296875,18793.880859375,0],["1994-01-13",18770.380859375,18823.380859375,18548.75,18577.259765625,0],["1994-01-14",18623.4609375,19043.80078125,18473.349609375,18973.69921875,0],["1994-01-17",18911.890625,18911.890625,18646.060546875,18725.369140625,0],["1994-01-18",18703.669921875,18810.279296875,18514.55078125,18514.55078125,0],["1994-01-19",18516.05078125,19118.810546875,18515.650390625,19039.400390625,0],["1994-01-20",19072.509765625,19341.73046875,19025.69921875,19183.919921875,0],["1994-01-21",19186.720703125,19337.9296875,19065.810546875,19307.4296875,0],["1994-01-24",19294.4296875,19294.4296875,18320.330078125,18353.240234375,0],["1994-01-25",18427.439453125,18662.26953125,18427.439453125,18648.359375,0],["1994-01-26",18695.669921875,19155.51953125,18691.470703125,19138.2109375,0],["1994-01-27",19130.009765625,19324.73046875,18811.779296875,18891.7890625,0],["1994-01-28",18869.58984375,18869.58984375,18657.169921875,18757.880859375,0],["1994-01-31",18790.779296875,20229.119140625,18790.779296875,20229.119140625,0],["1994-02-01",20256.330078125,20509.94921875,20237.51953125,20416.33984375,0],["1994-02-02",20393.439453125,20399.240234375,20099.41015625,20250.029296875,0],["1994-02-03",20293.029296875,20433.0390625,19935.189453125,20174.8203125,0],["1994-02-04",20151.3203125,20301.4296875,20034.80078125,20301.4296875,0],["1994-02-07",20254.9296875,20254.9296875,20012.19921875,20014.400390625,0],["1994-02-08",20080.509765625,20526.44921875,20080.509765625,20251.23046875,0],["1994-02-09",20236.3203125,20236.3203125,19650.970703125,19841.380859375,0],["1994-02-10",19879.689453125,20007.0,19787.279296875,19990.69921875,0],["1994-02-14",19938.990234375,19938.990234375,19368.240234375,19459.25,0],["1994-02-15",19406.439453125,19406.439453125,18768.98046875,18974.599609375,0],["1994-02-16",19033.0,19267.029296875,19032.400390625,19052.109375,0],["1994-02-17",19026.5,19026.5,18809.98046875,18931.390625,0],["1994-02-18",18993.19921875,19078.41015625,18873.08984375,18959.599609375,0],["1994-02-21",18908.7890625,19415.140625,18826.6796875,19393.939453125,0],["1994-02-22",19423.140625,19561.560546875,19327.130859375,19342.630859375,0],["1994-02-23",19401.140625,19466.94921875,19323.9296875,19341.830078125,0],["1994-02-24",19389.240234375,19792.279296875,19389.240234375,19765.48046875,0],["1994-02-25",19679.669921875,19890.890625,19579.16015625,19803.380859375,0],["1994-02-28",19848.580078125,20117.2109375,19848.580078125,19997.19921875,0],["1994-03-01",20052.609375,20240.919921875,20052.609375,20216.619140625,0],["1994-03-02",20159.01953125,20159.01953125,19724.26953125,19744.76953125,0],["1994-03-03",19759.580078125,19771.6796875,19531.650390625,19605.859375,0],["1994-03-04",19636.060546875,20052.109375,19627.9609375,19966.0,0],["1994-03-07",19979.099609375,20279.130859375,19768.6796875,19811.880859375,0],["1994-03-08",19826.279296875,20090.7109375,19826.279296875,19898.390625,0],["1994-03-09",19869.2890625,19894.2890625,19665.669921875,19839.1796875,0],["1994-03-10",19880.58984375,20114.41015625,19880.58984375,20090.7109375,0],["1994-03-11",20109.91015625,20256.23046875,20017.099609375,20115.310546875,0],["1994-03-14",20157.720703125,20580.9609375,20157.720703125,20526.150390625,0],["1994-03-15",20550.859375,20654.169921875,20458.849609375,20508.849609375,0],["1994-03-16",20518.05078125,20781.98046875,20518.05078125,20677.76953125,0],["1994-03-17",20692.970703125,20692.970703125,20449.439453125,20592.16015625,0],["1994-03-18",20623.66015625,20655.669921875,20440.140625,20469.44921875,0],["1994-03-22",20458.55078125,20458.55078125,20202.419921875,20253.529296875,0],["1994-03-23",20276.4296875,20322.029296875,19937.990234375,19962.099609375,0],["1994-03-24",19970.19921875,20075.810546875,19870.08984375,20037.900390625,0],["1994-03-25",19973.400390625,19973.400390625,19771.6796875,19836.48046875,0],["1994-03-28",19819.9609375,20062.91015625,19725.55078125,19941.7890625,0],["1994-03-29",19933.990234375,19969.189453125,19653.029296875,19709.740234375,0],["1994-03-30",19640.529296875,19640.529296875,19288.859375,19559.91015625,0],["1994-03-31",19500.0,19547.009765625,19082.8203125,19111.919921875,0],["1994-04-01",19161.630859375,19378.080078125,19161.630859375,19277.16015625,0],["1994-04-04",19232.849609375,19232.849609375,18896.48046875,19122.220703125,0],["1994-04-05",19184.0390625,19580.3203125,19184.0390625,19563.2109375,0],["1994-04-06",19636.330078125,19878.279296875,19636.330078125,19696.740234375,0],["1994-04-07",19676.33984375,19946.08984375,19587.720703125,19890.98046875,0],["1994-04-08",19909.48046875,19973.2890625,19520.900390625,19934.990234375,0],["1994-04-11",19948.890625,19999.30078125,19867.470703125,19898.080078125,0],["1994-04-12",19884.779296875,19884.779296875,19647.630859375,19648.330078125,0],["1994-04-13",19681.740234375,20103.419921875,19672.23046875,20060.41015625,0],["1994-04-14",20052.009765625,20169.130859375,19847.970703125,19987.19921875,0],["1994-04-15",20050.2109375,20282.16015625,20050.2109375,20164.630859375,0],["1994-04-18",20222.439453125,20494.599609375,20222.439453125,20277.359375,0],["1994-04-19",20243.25,20300.66015625,20119.419921875,20192.33984375,0],["1994-04-20",20203.240234375,20222.640625,19850.369140625,19882.1796875,0],["1994-04-21",19905.279296875,19934.890625,19793.560546875,19799.359375,0],["1994-04-22",19881.279296875,20071.509765625,19833.26953125,19964.390625,0],["1994-04-25",19921.48046875,19921.48046875,19628.330078125,19709.140625,0],["1994-04-26",19718.0390625,19718.0390625,19512.400390625,19628.9296875,0],["1994-04-27",19633.630859375,19813.859375,19612.8203125,19729.150390625,0],["1994-04-28",19724.439453125,19762.94921875,19644.529296875,19725.25,0],["1994-05-02",19648.529296875,19648.529296875,19488.900390625,19570.2109375,0],["1994-05-06",19620.8203125,19907.98046875,19620.8203125,19862.470703125,0],["1994-05-09",19820.859375,19820.859375,19721.0390625,19786.9609375,0],["1994-05-10",19764.75,19962.689453125,19753.05078125,19917.779296875,0],["1994-05-11",20001.099609375,20219.83984375,20001.099609375,20150.130859375,0],["1994-05-12",20139.130859375,20260.349609375,20118.720703125,20224.240234375,0],["1994-05-13",20251.44921875,20360.369140625,20221.0390625,20270.75,0],["1994-05-16",20318.060546875,20397.98046875,20174.4296875,20188.439453125,0],["1994-05-17",20158.73046875,20174.9296875,20067.41015625,20133.529296875,0],["1994-05-18",20191.5390625,20285.9609375,19965.7890625,20152.73046875,0],["1994-05-19",20130.529296875,20302.4609375,20034.2109375,20221.33984375,0],["1994-05-20",20255.150390625,20438.390625,20255.150390625,20342.169921875,0],["1994-05-23",20385.779296875,20574.91015625,20328.0703125,20568.7109375,0],["1994-05-24",20539.009765625,20748.75,20501.0,20622.119140625,0],["1994-05-25",20633.029296875,20700.939453125,20509.900390625,20663.630859375,0],["1994-05-26",20632.330078125,20689.640625,20489.30078125,20495.80078125,0],["1994-05-27",20518.599609375,20824.560546875,20510.099609375,20777.16015625,0],["1994-05-30",20835.669921875,20932.189453125,20817.16015625,20838.970703125,0],["1994-05-31",20857.0703125,21048.609375,20857.0703125,20973.58984375,0],["1994-06-01",20988.900390625,21090.720703125,20896.380859375,21053.109375,0],["1994-06-02",21073.7109375,21198.740234375,20965.689453125,21009.0,0],["1994-06-03",20933.689453125,20954.189453125,20802.4609375,20954.189453125,0],["1994-06-06",20954.7890625,20954.7890625,20707.5390625,20726.650390625,0],["1994-06-07",20735.05078125,21053.7109375,20735.05078125,21042.7109375,0],["1994-06-08",21002.30078125,21273.75,20930.2890625,21261.94921875,0],["1994-06-09",21279.560546875,21455.490234375,21263.94921875,21402.779296875,0],["1994-06-10",21401.48046875,21559.810546875,21355.369140625,21395.1796875,0],["1994-06-13",21378.380859375,21573.2109375,21271.55078125,21552.810546875,0],["1994-06-14",21495.69921875,21495.69921875,21304.16015625,21353.970703125,0],["1994-06-15",21413.48046875,21496.599609375,21234.650390625,21282.9609375,0],["1994-06-16",21275.359375,21389.98046875,21273.94921875,21367.470703125,0],["1994-06-17",21398.6796875,21572.41015625,21398.6796875,21503.30078125,0],["1994-06-20",21515.599609375,21515.599609375,21125.630859375,21152.029296875,0],["1994-06-21",21076.220703125,21076.220703125,20759.44921875,20813.16015625,0],["1994-06-22",20742.650390625,20742.650390625,20371.369140625,20581.3203125,0],["1994-06-23",20637.4296875,21068.009765625,20637.4296875,21040.2109375,0],["1994-06-24",20998.30078125,20998.30078125,20755.44921875,20766.75,0],["1994-06-27",20649.529296875,20649.529296875,20168.529296875,20300.9609375,0],["1994-06-28",20356.26953125,20732.55078125,20356.26953125,20639.23046875,0],["1994-06-29",20599.119140625,20599.119140625,20420.48046875,20481.0,0],["1994-06-30",20417.580078125,20684.140625,20246.44921875,20643.9296875,0],["1994-07-01",20618.220703125,20618.220703125,20274.94921875,20543.41015625,0],["1994-07-04",20598.919921875,20703.140625,20573.2109375,20631.9296875,0],["1994-07-05",20650.029296875,20907.580078125,20650.029296875,20834.369140625,0],["1994-07-06",20846.76953125,20878.779296875,20627.4296875,20629.029296875,0],["1994-07-07",20666.029296875,20724.240234375,20594.119140625,20620.01953125,0],["1994-07-08",20641.529296875,20691.83984375,20440.08984375,20526.509765625,0],["1994-07-11",20467.58984375,20534.509765625,20369.0703125,20473.08984375,0],["1994-07-12",20412.48046875,20419.48046875,20294.060546875,20400.48046875,0],["1994-07-13",20395.380859375,20558.810546875,20368.76953125,20540.41015625,0],["1994-07-14",20565.41015625,20780.259765625,20565.41015625,20718.0390625,0],["1994-07-15",20774.75,20877.98046875,20718.140625,20770.150390625,0],["1994-07-18",20743.150390625,20816.4609375,20688.33984375,20717.640625,0],["1994-07-19",20753.650390625,20851.869140625,20736.349609375,20775.16015625,0],["1994-07-20",20817.4609375,20872.369140625,20736.94921875,20780.759765625,0],["1994-07-21",20767.650390625,20767.650390625,20608.720703125,20622.919921875,0],["1994-07-22",20649.330078125,20673.529296875,20427.2890625,20462.890625,0],["1994-07-25",20427.390625,20427.390625,20224.0390625,20297.66015625,0],["1994-07-26",20291.859375,20390.880859375,20241.75,20345.369140625,0],["1994-07-27",20333.26953125,20333.26953125,20103.919921875,20137.23046875,0],["1994-07-28",20150.330078125,20262.55078125,19993.69921875,20247.849609375,0],["1994-07-29",20319.66015625,20517.099609375,20318.16015625,20449.390625,0],["1994-08-01",20422.1796875,20423.779296875,20271.349609375,20271.349609375,0],["1994-08-02",20339.169921875,20661.9296875,20339.169921875,20660.130859375,0],["1994-08-03",20664.529296875,20729.25,20592.220703125,20632.73046875,0],["1994-08-04",20611.220703125,20700.939453125,20565.2109375,20676.83984375,0],["1994-08-05",20655.330078125,20680.939453125,20467.490234375,20521.69921875,0],["1994-08-08",20525.810546875,20638.9296875,20502.19921875,20635.830078125,0],["1994-08-09",20706.140625,20774.75,20583.220703125,20590.220703125,0],["1994-08-10",20597.01953125,20770.25,20584.8203125,20770.25,0],["1994-08-11",20770.05078125,20845.26953125,20690.240234375,20821.359375,0],["1994-08-12",20825.0703125,20825.0703125,20643.029296875,20663.830078125,0],["1994-08-15",20648.029296875,20747.44921875,20626.330078125,20626.330078125,0],["1994-08-16",20657.23046875,20842.169921875,20657.23046875,20786.359375,0],["1994-08-17",20829.26953125,20875.779296875,20791.9609375,20824.560546875,0],["1994-08-18",20830.869140625,20862.76953125,20772.150390625,20862.76953125,0],["1994-08-19",20803.359375,20803.359375,20501.19921875,20512.69921875,0],["1994-08-22",20536.009765625,20538.2109375,20380.48046875,20394.580078125,0],["1994-08-23",20368.669921875,20503.099609375,20316.560546875,20380.779296875,0],["1994-08-24",20346.970703125,20511.599609375,20311.9609375,20511.599609375,0],["1994-08-25",20537.310546875,20603.619140625,20443.2890625,20443.2890625,0],["1994-08-26",20457.7890625,20554.310546875,20416.279296875,20471.490234375,0],["1994-08-29",20518.80078125,20722.83984375,20518.80078125,20600.419921875,0],["1994-08-30",20591.619140625,20629.9296875,20503.69921875,20592.119140625,0],["1994-08-31",20595.419921875,20628.529296875,20533.509765625,20628.529296875,0],["1994-09-01",20634.330078125,20700.5390625,20617.51953125,20642.9296875,0],["1994-09-02",20644.830078125,20675.5390625,20615.51953125,20653.830078125,0],["1994-09-05",20645.23046875,20645.23046875,20395.98046875,20409.1796875,0],["1994-09-06",20408.279296875,20529.7109375,20331.369140625,20393.98046875,0],["1994-09-07",20364.470703125,20364.470703125,20023.80078125,20023.80078125,0],["1994-09-08",20043.2109375,20108.419921875,19917.779296875,19917.779296875,0],["1994-09-09",19966.58984375,20150.9296875,19853.169921875,19897.880859375,0],["1994-09-12",19918.1796875,19973.390625,19882.580078125,19917.279296875,0],["1994-09-13",19925.58984375,20097.01953125,19826.369140625,20046.109375,0],["1994-09-14",20024.099609375,20040.7109375,19906.080078125,19919.380859375,0],["1994-09-16",19948.390625,19972.58984375,19795.259765625,19796.259765625,0],["1994-09-19",19794.359375,19794.359375,19543.41015625,19554.109375,0],["1994-09-20",19601.720703125,19842.169921875,19601.720703125,19837.26953125,0],["1994-09-21",19788.859375,19961.58984375,19691.439453125,19885.380859375,0],["1994-09-22",19907.580078125,19907.580078125,19760.05078125,19833.669921875,0],["1994-09-26",19826.76953125,19922.380859375,19780.4609375,19814.359375,0],["1994-09-27",19807.16015625,19822.16015625,19414.080078125,19468.890625,0],["1994-09-28",19501.599609375,19614.220703125,19443.689453125,19507.599609375,0],["1994-09-29",19559.009765625,19732.25,19559.009765625,19615.119140625,0],["1994-09-30",19647.529296875,19719.0390625,19519.69921875,19563.810546875,0],["1994-10-03",19579.720703125,19672.529296875,19571.009765625,19650.029296875,0],["1994-10-04",19649.529296875,19651.830078125,19525.7109375,19568.609375,0],["1994-10-05",19536.009765625,19752.55078125,19487.69921875,19751.55078125,0],["1994-10-06",19727.349609375,19748.44921875,19645.4296875,19655.23046875,0],["1994-10-07",19689.83984375,19753.650390625,19689.83984375,19744.75,0],["1994-10-11",19790.4609375,19894.880859375,19790.4609375,19821.4609375,0],["1994-10-12",19860.869140625,20115.220703125,19846.76953125,20089.720703125,0],["1994-10-13",20084.8203125,20176.640625,20042.810546875,20148.830078125,0],["1994-10-14",20107.119140625,20107.119140625,19964.490234375,19969.2890625,0],["1994-10-17",19973.990234375,20055.41015625,19907.6796875,19958.2890625,0],["1994-10-18",19964.689453125,20020.599609375,19946.990234375,19992.400390625,0],["1994-10-19",20012.599609375,20023.400390625,19863.26953125,19868.869140625,0],["1994-10-20",19875.279296875,19991.900390625,19875.279296875,19991.900390625,0],["1994-10-21",19933.7890625,19933.7890625,19784.859375,19899.080078125,0],["1994-10-24",19909.279296875,19952.890625,19830.5703125,19852.369140625,0],["1994-10-25",19831.869140625,19831.869140625,19732.150390625,19732.150390625,0],["1994-10-26",19731.55078125,19770.75,19705.939453125,19746.349609375,0],["1994-10-27",19742.349609375,19919.880859375,19724.439453125,19796.359375,0],["1994-10-28",19832.0703125,19904.080078125,19725.650390625,19805.16015625,0],["1994-10-31",19855.470703125,20000.69921875,19855.470703125,19989.599609375,0],["1994-11-01",19929.490234375,19929.490234375,19836.970703125,19916.48046875,0],["1994-11-02",19891.779296875,19891.779296875,19713.939453125,19750.650390625,0],["1994-11-04",19799.759765625,19872.869140625,19768.94921875,19811.560546875,0],["1994-11-07",19755.150390625,19755.150390625,19593.919921875,19619.220703125,0],["1994-11-08",19637.23046875,19637.9296875,19543.7109375,19609.01953125,0],["1994-11-09",19570.310546875,19654.330078125,19331.369140625,19423.880859375,0],["1994-11-10",19453.58984375,19456.689453125,19238.05078125,19264.849609375,0],["1994-11-11",19285.9609375,19288.16015625,19132.23046875,19284.359375,0],["1994-11-14",19246.44921875,19298.9609375,19115.720703125,19261.44921875,0],["1994-11-15",19314.759765625,19432.58984375,19314.759765625,19391.6796875,0],["1994-11-16",19399.1796875,19444.2890625,19252.150390625,19306.66015625,0],["1994-11-17",19298.859375,19372.669921875,19277.4609375,19336.5703125,0],["1994-11-18",19329.669921875,19332.0703125,19199.240234375,19302.560546875,0],["1994-11-21",19310.16015625,19315.16015625,19121.720703125,19121.720703125,0],["1994-11-22",19052.009765625,19052.009765625,18905.48046875,18962.990234375,0],["1994-11-24",18877.080078125,18877.080078125,18688.740234375,18701.240234375,0],["1994-11-25",18742.44921875,18847.0703125,18666.130859375,18666.9296875,0],["1994-11-28",18727.75,18811.359375,18727.75,18811.359375,0],["1994-11-29",18826.369140625,18928.58984375,18826.369140625,18926.490234375,0],["1994-11-30",18943.7890625,19134.029296875,18943.7890625,19075.619140625,0],["1994-12-01",19061.2109375,19111.419921875,18961.7890625,19013.599609375,0],["1994-12-02",18982.30078125,19080.220703125,18946.990234375,18998.30078125,0],["1994-12-05",19067.009765625,19305.66015625,19067.009765625,19305.66015625,0],["1994-12-06",19316.259765625,19342.26953125,19242.849609375,19340.470703125,0],["1994-12-07",19305.560546875,19305.560546875,19138.830078125,19174.23046875,0],["1994-12-08",19173.73046875,19288.359375,19135.330078125,19180.0390625,0],["1994-12-09",19194.33984375,19240.150390625,18972.2890625,18978.30078125,0],["1994-12-12",19008.19921875,19071.609375,18959.08984375,18975.099609375,0],["1994-12-13",18996.80078125,19017.099609375,18822.560546875,18875.48046875,0],["1994-12-14",18887.6796875,18957.58984375,18887.6796875,18931.490234375,0],["1994-12-15",18964.189453125,19177.5390625,18964.189453125,19121.119140625,0],["1994-12-16",19131.130859375,19163.4296875,19012.099609375,19163.4296875,0],["1994-12-19",19160.029296875,19336.169921875,19160.029296875,19270.849609375,0],["1994-12-20",19263.25,19417.880859375,19193.640625,19406.98046875,0],["1994-12-21",19395.580078125,19454.7890625,19277.259765625,19340.669921875,0],["1994-12-22",19400.580078125,19633.529296875,19400.580078125,19633.529296875,0],["1994-12-26",19646.23046875,19726.75,19600.3203125,19726.75,0],["1994-12-27",19703.349609375,19801.30078125,19628.41015625,19711.359375,0],["1994-12-28",19744.5703125,19813.91015625,19599.400390625,19665.529296875,0],["1994-12-29",19609.69921875,19763.779296875,19509.150390625,19752.98046875,0],["1994-12-30",19717.859375,19833.220703125,19679.33984375,19723.060546875,0],["1995-01-04",19724.759765625,19724.759765625,19641.220703125,19684.0390625,0],["1995-01-05",19697.55078125,19717.759765625,19518.16015625,19616.109375,0],["1995-01-06",19586.490234375,19586.490234375,19417.2109375,19519.4609375,0],["1995-01-09",19501.849609375,19523.859375,19434.119140625,19444.919921875,0],["1995-01-10",19415.109375,19543.669921875,19369.279296875,19501.44921875,0],["1995-01-11",19517.66015625,19603.19921875,19480.439453125,19548.470703125,0],["1995-01-12",19536.369140625,19546.869140625,19344.169921875,19410.009765625,0],["1995-01-13",19408.30078125,19408.30078125,19265.23046875,19331.169921875,0],["1995-01-17",19322.4609375,19361.98046875,19087.939453125,19241.3203125,0],["1995-01-18",19231.919921875,19321.359375,19201.099609375,19223.310546875,0],["1995-01-19",19218.609375,19297.75,18977.990234375,19075.740234375,0],["1995-01-20",19034.220703125,19034.220703125,18754.279296875,18840.220703125,0],["1995-01-23",18807.0,18817.91015625,17778.7890625,17785.490234375,0],["1995-01-24",17807.30078125,18138.76953125,17698.75,18060.73046875,0],["1995-01-25",18095.75,18412.609375,18095.75,18159.48046875,0],["1995-01-26",18167.880859375,18407.400390625,18017.310546875,18070.83984375,0],["1995-01-27",18091.44921875,18257.130859375,17937.76953125,18104.349609375,0],["1995-01-30",18137.26953125,18818.509765625,18137.26953125,18752.880859375,0],["1995-01-31",18789.990234375,18854.830078125,18582.890625,18649.8203125,0],["1995-02-01",18646.919921875,18868.9296875,18609.900390625,18739.470703125,0],["1995-02-02",18719.859375,18719.859375,18521.16015625,18604.30078125,0],["1995-02-03",18607.0,18645.919921875,18436.619140625,18538.970703125,0],["1995-02-06",18584.689453125,18672.140625,18573.2890625,18667.23046875,0],["1995-02-07",18656.4296875,18656.4296875,18499.650390625,18500.55078125,0],["1995-02-08",18477.240234375,18477.240234375,18137.0703125,18290.25,0],["1995-02-09",18265.330078125,18338.669921875,18099.55078125,18099.55078125,0],["1995-02-10",18117.759765625,18299.94921875,18010.810546875,18291.349609375,0],["1995-02-13",18320.259765625,18428.310546875,18283.140625,18313.859375,0],["1995-02-14",18277.439453125,18277.439453125,18065.130859375,18138.470703125,0],["1995-02-15",18091.849609375,18093.44921875,17905.94921875,17991.0,0],["1995-02-16",17970.689453125,17970.689453125,17742.369140625,17780.58984375,0],["1995-02-17",17731.76953125,18200.599609375,17617.810546875,18020.509765625,0],["1995-02-20",18036.720703125,18108.849609375,17920.759765625,17956.48046875,0],["1995-02-21",17946.5703125,18194.5,17946.5703125,18096.25,0],["1995-02-22",18118.060546875,18270.5390625,18106.55078125,18106.650390625,0],["1995-02-23",18080.33984375,18080.33984375,17553.279296875,17830.01953125,0],["1995-02-24",17842.720703125,17849.619140625,17472.939453125,17472.939453125,0],["1995-02-27",17465.330078125,17465.330078125,16518.4609375,16808.69921875,0],["1995-02-28",16847.919921875,17164.779296875,16847.919921875,17053.4296875,0],["1995-03-01",17017.91015625,17017.91015625,16478.939453125,16618.7109375,0],["1995-03-02",16655.73046875,17161.880859375,16655.73046875,16963.1796875,0],["1995-03-03",16923.16015625,17122.4609375,16792.30078125,17039.619140625,0],["1995-03-06",16987.490234375,17134.470703125,16849.919921875,17040.720703125,0],["1995-03-07",17060.029296875,17104.650390625,16954.380859375,16955.279296875,0],["1995-03-08",16889.5390625,16889.5390625,16538.369140625,16621.310546875,0],["1995-03-09",16675.83984375,16839.3203125,16675.83984375,16763.080078125,0],["1995-03-10",16742.0703125,16799.5,16258.1298828125,16358.3798828125,0],["1995-03-13",16391.0,16477.640625,16081.0400390625,16477.640625,0],["1995-03-14",16456.130859375,16456.130859375,16199.2001953125,16245.8203125,0],["1995-03-15",16233.419921875,16698.75,16225.2099609375,16666.830078125,0],["1995-03-16",16632.8203125,16632.8203125,16308.5498046875,16355.6796875,0],["1995-03-17",16402.900390625,16488.439453125,16070.5400390625,16251.23046875,0],["1995-03-20",16217.41015625,16217.41015625,15980.3896484375,16129.9599609375,0],["1995-03-22",16123.3603515625,16244.8203125,15901.9501953125,15904.849609375,0],["1995-03-23",15896.150390625,15926.8603515625,15681.1396484375,15813.41015625,0],["1995-03-24",15804.599609375,15804.599609375,15424.1103515625,15749.76953125,0],["1995-03-27",15812.6103515625,16232.2197265625,15812.6103515625,16096.25,0],["1995-03-28",16097.8798828125,16681.73046875,16097.8798828125,16681.73046875,0],["1995-03-29",16704.26953125,16704.26953125,16365.8603515625,16460.73046875,0],["1995-03-30",16413.94921875,16607.890625,16327.08984375,16512.220703125,0],["1995-03-31",16567.51953125,16848.130859375,16095.26953125,16139.9501953125,0],["1995-04-03",16079.6396484375,16079.6396484375,15271.7900390625,15381.2900390625,0],["1995-04-04",15434.3798828125,15755.4599609375,15256.0595703125,15630.5302734375,0],["1995-04-05",15653.3798828125,15901.6201171875,15477.9599609375,15882.490234375,0],["1995-04-06",15852.23046875,15949.1103515625,15698.0595703125,15815.8701171875,0],["1995-04-07",15751.349609375,15783.1103515625,15635.1396484375,15719.5,0],["1995-04-10",15739.4296875,16212.2802734375,15583.650390625,16163.08984375,0],["1995-04-11",16205.3701171875,16365.4599609375,16109.2001953125,16268.8798828125,0],["1995-04-12",16270.1904296875,16434.48046875,16233.919921875,16344.919921875,0],["1995-04-13",16336.0,16563.609375,16274.990234375,16438.7890625,0],["1995-04-14",16405.73046875,16530.44921875,16047.7900390625,16047.8896484375,0],["1995-04-17",16046.48046875,16304.5498046875,15892.91015625,16304.150390625,0],["1995-04-18",16274.08984375,16322.6796875,16153.2802734375,16225.1103515625,0],["1995-04-19",16180.73046875,16424.060546875,15976.8603515625,16376.080078125,0],["1995-04-20",16430.369140625,16665.30078125,16430.369140625,16643.060546875,0],["1995-04-21",16699.560546875,16968.240234375,16699.560546875,16968.240234375,0],["1995-04-24",16944.19921875,16981.0703125,16779.099609375,16804.05078125,0],["1995-04-25",16837.2109375,17110.400390625,16837.2109375,16910.5390625,0],["1995-04-26",16859.05078125,16932.080078125,16712.98046875,16826.490234375,0],["1995-04-27",16902.419921875,16989.48046875,16808.560546875,16883.990234375,0],["1995-04-28",16867.4609375,16869.470703125,16740.4296875,16806.75,0],["1995-05-01",16820.380859375,16838.609375,16708.169921875,16811.4609375,0],["1995-05-02",16819.580078125,17116.009765625,16733.720703125,17088.66015625,0],["1995-05-08",17110.5,17189.5390625,17071.830078125,17103.689453125,0],["1995-05-09",17121.119140625,17166.599609375,16936.990234375,16958.220703125,0],["1995-05-10",16908.029296875,16956.3203125,16799.640625,16826.490234375,0],["1995-05-11",16842.919921875,16872.869140625,16461.73046875,16461.73046875,0],["1995-05-12",16505.810546875,16683.830078125,16387.30078125,16420.759765625,0],["1995-05-15",16456.720703125,16636.349609375,16363.4501953125,16609.69921875,0],["1995-05-16",16606.189453125,16606.189453125,16384.990234375,16388.900390625,0],["1995-05-17",16403.029296875,16516.330078125,16359.4501953125,16471.349609375,0],["1995-05-18",16501.400390625,16527.44921875,16205.4697265625,16312.5595703125,0],["1995-05-19",16267.1796875,16267.1796875,16043.1796875,16140.849609375,0],["1995-05-22",16102.2802734375,16102.2802734375,15712.080078125,15789.1201171875,0],["1995-05-23",15792.73046875,15916.150390625,15743.5400390625,15916.150390625,0],["1995-05-24",15884.7900390625,16006.1103515625,15807.650390625,15970.75,0],["1995-05-25",16008.6201171875,16033.16015625,15559.3095703125,15579.4404296875,0],["1995-05-26",15540.0703125,15713.1796875,15406.0302734375,15694.25,0],["1995-05-29",15607.990234375,15607.990234375,15419.9599609375,15574.0302734375,0],["1995-05-30",15572.830078125,15823.6796875,15572.830078125,15762.9697265625,0],["1995-05-31",15745.9404296875,15745.9404296875,15292.4296875,15436.7900390625,0],["1995-06-01",15480.5703125,15647.4697265625,15420.16015625,15594.5703125,0],["1995-06-02",15626.4296875,16015.9296875,15626.4296875,15849.1298828125,0],["1995-06-05",15853.5400390625,15921.259765625,15740.0302734375,15897.3203125,0],["1995-06-06",15875.1796875,15923.3603515625,15607.58984375,15660.990234375,0],["1995-06-07",15642.8603515625,15734.01953125,15557.099609375,15679.6201171875,0],["1995-06-08",15630.0302734375,15630.0302734375,15356.4404296875,15442.2998046875,0],["1995-06-09",15414.650390625,15414.650390625,14978.3603515625,15044.1796875,0],["1995-06-12",15030.150390625,15030.150390625,14741.9404296875,14813.4599609375,0],["1995-06-13",14818.169921875,14931.7802734375,14582.0498046875,14599.6796875,0],["1995-06-14",14624.2197265625,14801.4404296875,14624.2197265625,14660.490234375,0],["1995-06-15",14666.7001953125,14867.259765625,14376.080078125,14867.259765625,0],["1995-06-16",14931.3798828125,15021.0400390625,14656.1796875,14703.169921875,0],["1995-06-19",14704.8701171875,14848.5302734375,14700.0595703125,14700.0595703125,0],["1995-06-20",14769.6904296875,14865.8603515625,14527.5498046875,14665.7001953125,0],["1995-06-21",14684.9296875,14982.5703125,14665.2001953125,14951.2099609375,0],["1995-06-22",14939.7900390625,14953.8203125,14792.9296875,14926.3701171875,0],["1995-06-23",14986.7802734375,15265.3798828125,14986.7802734375,15265.1796875,0],["1995-06-26",15319.98046875,15378.48046875,15145.3603515625,15145.3603515625,0],["1995-06-27",15155.3203125,15163.33984375,14745.2099609375,14759.0498046875,0],["1995-06-28",14708.2099609375,14755.240234375,14536.75,14618.0703125,0],["1995-06-29",14677.5302734375,14904.740234375,14445.400390625,14507.169921875,0],["1995-06-30",14511.48046875,14624.08984375,14451.8203125,14517.400390625,0],["1995-07-03",14519.400390625,14519.400390625,14295.900390625,14485.41015625,0],["1995-07-04",14498.25,14768.98046875,14471.8701171875,14755.740234375,0],["1995-07-05",14758.849609375,14888.2001953125,14674.51953125,14830.4404296875,0],["1995-07-06",14871.849609375,15256.8896484375,14759.849609375,15256.8896484375,0],["1995-07-07",15308.830078125,16389.349609375,15308.830078125,16213.080078125,0],["1995-07-10",16284.76953125,16703.30078125,16242.66015625,16242.66015625,0],["1995-07-11",16216.7900390625,16588.189453125,15955.3798828125,16588.189453125,0],["1995-07-12",16603.23046875,16833.94921875,16511.98046875,16605.740234375,0],["1995-07-13",16631.7109375,16768.880859375,16435.380859375,16505.669921875,0],["1995-07-14",16533.5390625,16591.30078125,16425.05078125,16517.69921875,0],["1995-07-17",16573.849609375,16941.5390625,16573.849609375,16842.470703125,0],["1995-07-18",16890.099609375,17018.349609375,16574.349609375,16574.349609375,0],["1995-07-19",16518.099609375,16518.099609375,16239.75,16422.439453125,0],["1995-07-20",16365.08984375,16453.419921875,16182.1904296875,16453.419921875,0],["1995-07-21",16508.970703125,16613.060546875,16481.80078125,16589.08984375,0],["1995-07-24",16611.05078125,16643.740234375,16374.41015625,16591.5,0],["1995-07-25",16572.25,16572.25,16148.400390625,16148.400390625,0],["1995-07-26",16165.25,16387.25,16157.9296875,16387.25,0],["1995-07-27",16367.490234375,16695.279296875,16307.6298828125,16625.189453125,0],["1995-07-28",16611.650390625,16726.359375,16434.0703125,16649.44921875,0],["1995-07-31",16651.759765625,16918.779296875,16594.19921875,16677.529296875,0],["1995-08-01",16644.740234375,16644.740234375,16324.8798828125,16358.5703125,0],["1995-08-02",16319.3603515625,16796.44921875,16274.33984375,16720.75,0],["1995-08-03",16799.16015625,17160.029296875,16799.16015625,16893.7109375,0],["1995-08-04",16881.380859375,16956.48046875,16642.4296875,16741.19921875,0],["1995-08-07",16804.5703125,16873.359375,16507.0703125,16615.4609375,0],["1995-08-08",16645.240234375,16853.5,16512.1796875,16838.970703125,0],["1995-08-09",16833.05078125,16931.41015625,16713.73046875,16789.330078125,0],["1995-08-10",16770.98046875,16788.130859375,16546.0703125,16728.970703125,0],["1995-08-11",16756.5390625,16855.91015625,16700.58984375,16792.33984375,0],["1995-08-14",16819.310546875,17004.2109375,16819.310546875,16916.5703125,0],["1995-08-15",16915.26953125,17452.720703125,16869.150390625,17452.720703125,0],["1995-08-16",17521.7109375,18299.7109375,17521.7109375,18158.73046875,0],["1995-08-17",18116.41015625,18266.720703125,18020.25,18149.69921875,0],["1995-08-18",18094.859375,18094.859375,17913.26953125,18032.490234375,0],["1995-08-21",17999.900390625,17999.900390625,17722.55078125,17871.05078125,0],["1995-08-22",17858.419921875,18028.580078125,17818.109375,17877.76953125,0],["1995-08-23",17873.9609375,17933.419921875,17665.80078125,17731.98046875,0],["1995-08-24",17700.189453125,17945.25,17599.919921875,17921.990234375,0],["1995-08-25",17919.98046875,17919.98046875,17688.359375,17770.6796875,0],["1995-08-28",17741.5,17897.220703125,17580.869140625,17847.2890625,0],["1995-08-29",17892.2109375,18185.099609375,17825.330078125,18135.16015625,0],["1995-08-30",18170.9609375,18241.650390625,17955.6796875,17983.859375,0],["1995-08-31",17971.919921875,18159.830078125,17894.009765625,18117.220703125,0],["1995-09-01",18053.240234375,18152.810546875,17908.849609375,18120.73046875,0],["1995-09-04",18115.509765625,18115.509765625,17637.619140625,17748.51953125,0],["1995-09-05",17730.76953125,17843.6796875,17503.359375,17794.0390625,0],["1995-09-06",17806.880859375,17898.830078125,17620.380859375,17620.380859375,0],["1995-09-07",17656.26953125,17713.529296875,17511.6796875,17621.1796875,0],["1995-09-08",17642.83984375,18501.349609375,17642.83984375,18279.55078125,0],["1995-09-11",18271.330078125,18570.140625,18194.73046875,18486.109375,0],["1995-09-12",18526.619140625,18673.919921875,18442.189453125,18472.169921875,0],["1995-09-13",18470.369140625,18653.76953125,18421.0390625,18614.259765625,0],["1995-09-14",18680.0390625,18790.73046875,18604.23046875,18758.55078125,0],["1995-09-18",18780.609375,18847.890625,18319.16015625,18319.16015625,0],["1995-09-19",18274.939453125,18481.400390625,18230.3203125,18474.380859375,0],["1995-09-20",18561.119140625,18638.51953125,18141.98046875,18198.640625,0],["1995-09-21",18142.990234375,18142.990234375,17948.66015625,18034.7890625,0],["1995-09-22",17958.390625,17958.390625,17666.30078125,17713.9296875,0],["1995-09-25",17733.779296875,17854.509765625,17566.4296875,17566.4296875,0],["1995-09-26",17595.3203125,17921.98046875,17595.3203125,17921.98046875,0],["1995-09-27",17928.0,18262.4296875,17764.939453125,18262.4296875,0],["1995-09-28",18218.7109375,18295.23046875,18022.859375,18022.859375,0],["1995-09-29",18045.630859375,18139.08984375,17883.0703125,17913.060546875,0],["1995-10-02",17921.380859375,17950.1796875,17683.83984375,17739.83984375,0],["1995-10-03",17769.830078125,18159.720703125,17737.25,18142.990234375,0],["1995-10-04",18166.69921875,18346.55078125,18056.19921875,18145.080078125,0],["1995-10-05",18143.380859375,18267.0390625,18100.640625,18220.41015625,0],["1995-10-06",18200.98046875,18547.4296875,18183.240234375,18506.279296875,0],["1995-10-09",18504.380859375,18504.380859375,18168.689453125,18176.26953125,0],["1995-10-11",18155.5390625,18155.5390625,17891.189453125,17891.189453125,0],["1995-10-12",17909.130859375,18051.609375,17840.970703125,17971.400390625,0],["1995-10-13",17923.580078125,17976.2890625,17777.099609375,17880.830078125,0],["1995-10-16",17914.91015625,18140.990234375,17914.91015625,18016.439453125,0],["1995-10-17",18005.6796875,18071.33984375,17840.970703125,17916.599609375,0],["1995-10-18",17910.619140625,17917.599609375,17746.41015625,17895.970703125,0],["1995-10-19",17908.4296875,18049.619140625,17908.4296875,17955.359375,0],["1995-10-20",17984.75,18218.609375,17973.400390625,18157.330078125,0],["1995-10-23",18122.4609375,18173.080078125,18024.91015625,18156.240234375,0],["1995-10-24",18122.4609375,18261.4609375,18014.05078125,18014.25,0],["1995-10-25",18017.0390625,18048.619140625,17944.900390625,17970.810546875,0],["1995-10-26",17971.0,17976.08984375,17681.75,17726.6796875,0],["1995-10-27",17698.58984375,17698.58984375,17337.189453125,17337.189453125,0],["1995-10-30",17379.9296875,17515.640625,17364.990234375,17509.169921875,0],["1995-10-31",17502.2890625,17684.0390625,17357.810546875,17654.640625,0],["1995-11-01",17622.66015625,17622.66015625,17408.9296875,17474.490234375,0],["1995-11-02",17532.6796875,18039.859375,17532.6796875,18028.80078125,0],["1995-11-06",18006.1796875,18252.390625,17970.7109375,18036.970703125,0],["1995-11-07",18033.98046875,18073.5390625,17936.029296875,18021.220703125,0],["1995-11-08",17983.66015625,17983.66015625,17851.240234375,17863.2890625,0],["1995-11-09",17877.240234375,18127.83984375,17821.0390625,17821.0390625,0],["1995-11-10",17831.109375,17893.1796875,17737.25,17843.560546875,0],["1995-11-13",17856.220703125,17890.58984375,17692.009765625,17789.4609375,0],["1995-11-14",17829.119140625,17888.69921875,17766.0390625,17802.509765625,0],["1995-11-15",17804.69921875,17882.8203125,17655.240234375,17682.740234375,0],["1995-11-16",17696.689453125,17942.109375,17685.9296875,17939.51953125,0],["1995-11-17",18008.26953125,18174.76953125,17986.75,18151.16015625,0],["1995-11-20",18189.01953125,18445.0,18189.01953125,18383.8203125,0],["1995-11-21",18376.05078125,18459.83984375,18250.900390625,18384.3203125,0],["1995-11-22",18372.16015625,18372.16015625,18213.330078125,18239.83984375,0],["1995-11-24",18245.91015625,18256.48046875,18146.869140625,18215.23046875,0],["1995-11-27",18230.5703125,18689.51953125,18230.5703125,18543.140625,0],["1995-11-28",18559.08984375,18744.720703125,18540.349609375,18688.419921875,0],["1995-11-29",18675.26953125,18738.0390625,18470.109375,18533.98046875,0],["1995-11-30",18578.119140625,18846.75,18578.119140625,18744.419921875,0],["1995-12-01",18752.189453125,18985.849609375,18695.890625,18833.099609375,0],["1995-12-04",18889.0,19062.1796875,18889.0,18897.369140625,0],["1995-12-05",18913.91015625,18977.580078125,18822.83984375,18879.529296875,0],["1995-12-06",18893.279296875,19118.0703125,18888.80078125,19067.859375,0],["1995-12-07",19084.0,19443.80078125,19084.0,19412.3203125,0],["1995-12-08",19421.279296875,19453.869140625,19158.9296875,19286.970703125,0],["1995-12-11",19315.26953125,19377.939453125,19162.01953125,19226.779296875,0],["1995-12-12",19236.25,19390.0,19233.759765625,19312.76953125,0],["1995-12-13",19356.51953125,19438.720703125,19275.509765625,19283.48046875,0],["1995-12-14",19318.25,19548.23046875,19267.939453125,19499.30078125,0],["1995-12-15",19492.529296875,19499.599609375,19293.33984375,19346.55078125,0],["1995-12-18",19364.689453125,19417.599609375,19298.919921875,19311.080078125,0],["1995-12-19",19242.029296875,19242.029296875,19077.119140625,19140.490234375,0],["1995-12-20",19200.880859375,19537.66015625,19200.880859375,19448.58984375,0],["1995-12-21",19441.2109375,19658.4296875,19432.83984375,19653.25,0],["1995-12-22",19727.6796875,19808.7890625,19669.689453125,19744.419921875,0],["1995-12-25",19772.3203125,19831.310546875,19724.490234375,19775.41015625,0],["1995-12-26",19791.91015625,19904.720703125,19690.55078125,19904.720703125,0],["1995-12-27",19930.83984375,20011.759765625,19924.560546875,20011.759765625,0],["1995-12-28",19990.130859375,20023.51953125,19867.849609375,19873.130859375,0],["1995-12-29",19882.0,19940.099609375,19821.7109375,19868.150390625,0],["1996-01-04",19945.6796875,20647.900390625,19945.6796875,20618.0,0],["1996-01-05",20577.640625,20669.8203125,20455.75,20669.029296875,0],["1996-01-08",20617.099609375,20667.029296875,20471.400390625,20563.580078125,0],["1996-01-09",20564.98046875,20652.580078125,20454.16015625,20652.080078125,0],["1996-01-10",20591.58984375,20675.69921875,20459.33984375,20612.3203125,0],["1996-01-11",20547.640625,20547.640625,20260.41015625,20377.919921875,0],["1996-01-12",20422.859375,20542.16015625,20208.08984375,20287.419921875,0],["1996-01-16",20304.0703125,20567.0703125,20303.470703125,20567.0703125,0],["1996-01-17",20655.669921875,20754.33984375,20569.759765625,20570.259765625,0],["1996-01-18",20537.169921875,20537.169921875,20297.890625,20370.0390625,0],["1996-01-19",20376.01953125,20377.01953125,20156.26953125,20365.759765625,0],["1996-01-22",20380.509765625,20391.869140625,20088.5,20196.529296875,0],["1996-01-23",20208.390625,20363.859375,20040.66015625,20080.919921875,0],["1996-01-24",20070.66015625,20312.83984375,19984.849609375,20312.740234375,0],["1996-01-25",20358.98046875,20457.640625,20289.01953125,20414.689453125,0],["1996-01-26",20397.55078125,20693.240234375,20257.8203125,20663.83984375,0],["1996-01-29",20657.560546875,20686.859375,20532.490234375,20589.19921875,0],["1996-01-30",20602.25,20796.689453125,20602.25,20722.439453125,0],["1996-01-31",20786.630859375,21021.630859375,20786.630859375,20812.740234375,0],["1996-02-01",20806.359375,20942.689453125,20761.2109375,20935.119140625,0],["1996-02-02",20947.1796875,21068.669921875,20874.23046875,20904.029296875,0],["1996-02-05",20882.19921875,20882.19921875,20623.880859375,20653.380859375,0],["1996-02-06",20605.640625,20767.7890625,20555.609375,20751.150390625,0],["1996-02-07",20742.48046875,21039.26953125,20642.119140625,20943.490234375,0],["1996-02-08",20956.349609375,21150.390625,20911.0,21118.30078125,0],["1996-02-09",21136.439453125,21156.76953125,20892.369140625,20934.8203125,0],["1996-02-13",20964.3203125,21056.310546875,20783.0390625,20784.23046875,0],["1996-02-14",20800.080078125,21041.560546875,20800.080078125,20943.58984375,0],["1996-02-15",20921.470703125,21010.359375,20751.05078125,20886.189453125,0],["1996-02-16",20834.759765625,20834.759765625,20580.630859375,20802.76953125,0],["1996-02-19",20760.01953125,20760.01953125,20632.05078125,20721.25,0],["1996-02-20",20648.990234375,20668.029296875,20409.91015625,20655.669921875,0],["1996-02-21",20655.26953125,20655.26953125,20322.30078125,20372.23046875,0],["1996-02-22",20389.6796875,20436.619140625,20310.740234375,20340.939453125,0],["1996-02-23",20392.859375,20499.69921875,20266.58984375,20300.380859375,0],["1996-02-26",20294.30078125,20480.26953125,20294.30078125,20480.26953125,0],["1996-02-27",20426.650390625,20426.650390625,19977.48046875,20000.400390625,0],["1996-02-28",20053.220703125,20211.380859375,19878.91015625,19919.970703125,0],["1996-02-29",19974.189453125,20129.16015625,19902.529296875,20125.369140625,0],["1996-03-01",20093.779296875,20249.55078125,19936.220703125,20168.630859375,0],["1996-03-04",20166.23046875,20221.849609375,20061.890625,20063.880859375,0],["1996-03-05",20069.759765625,20303.869140625,20069.759765625,20183.869140625,0],["1996-03-06",20166.830078125,20300.6796875,19946.48046875,20241.1796875,0],["1996-03-07",20200.51953125,20200.51953125,19916.98046875,19957.150390625,0],["1996-03-08",19919.169921875,20164.5390625,19822.80078125,20155.869140625,0],["1996-03-11",20056.41015625,20056.41015625,19747.759765625,19796.2890625,0],["1996-03-12",19882.400390625,20008.0703125,19854.30078125,19950.26953125,0],["1996-03-13",19932.029296875,19932.029296875,19627.5703125,19734.69921875,0],["1996-03-14",19735.30078125,19923.66015625,19708.58984375,19923.66015625,0],["1996-03-15",19960.140625,20247.259765625,19960.140625,20190.849609375,0],["1996-03-18",20243.369140625,20352.30078125,20223.740234375,20285.130859375,0],["1996-03-19",20333.369140625,20614.91015625,20333.369140625,20442.599609375,0],["1996-03-21",20470.69921875,20745.759765625,20470.69921875,20727.529296875,0],["1996-03-22",20762.609375,20810.640625,20599.66015625,20700.919921875,0],["1996-03-25",20745.91015625,20946.529296875,20745.91015625,20915.439453125,0],["1996-03-26",20943.4296875,21290.390625,20942.73046875,21014.76953125,0],["1996-03-27",21046.720703125,21329.98046875,20992.359375,21329.98046875,0],["1996-03-28",21321.83984375,21432.98046875,21199.4609375,21295.8203125,0],["1996-03-29",21300.939453125,21486.330078125,21250.19921875,21406.849609375,0],["1996-04-01",21451.0703125,21757.83984375,21451.0703125,21560.390625,0],["1996-04-02",21569.4296875,21640.98046875,21464.9296875,21600.080078125,0],["1996-04-03",21636.150390625,21754.51953125,21349.6796875,21464.73046875,0],["1996-04-04",21451.76953125,21568.830078125,21397.2109375,21471.16015625,0],["1996-04-05",21504.720703125,21728.19921875,21497.390625,21695.83984375,0],["1996-04-08",21635.650390625,21635.650390625,21398.109375,21424.240234375,0],["1996-04-09",21508.33984375,21818.130859375,21508.33984375,21744.169921875,0],["1996-04-10",21773.509765625,21870.6796875,21772.7109375,21791.69921875,0],["1996-04-11",21760.44921875,21782.359375,21649.419921875,21694.4296875,0],["1996-04-12",21697.849609375,21799.5390625,21579.48046875,21660.470703125,0],["1996-04-15",21704.880859375,21922.9296875,21704.880859375,21883.0390625,0],["1996-04-16",21927.44921875,22077.869140625,21866.359375,21868.169921875,0],["1996-04-17",21906.25,22007.83984375,21801.849609375,21816.220703125,0],["1996-04-18",21763.5703125,21843.150390625,21694.939453125,21812.5,0],["1996-04-19",21814.609375,21931.369140625,21679.66015625,21883.83984375,0],["1996-04-22",21912.6796875,22123.890625,21912.6796875,22123.890625,0],["1996-04-23",22154.240234375,22216.5390625,22104.80078125,22119.880859375,0],["1996-04-24",22151.330078125,22330.490234375,22151.330078125,22282.05078125,0],["1996-04-25",22301.55078125,22345.060546875,22209.19921875,22230.099609375,0],["1996-04-26",22249.900390625,22347.869140625,22230.609375,22235.029296875,0],["1996-04-30",22140.6796875,22162.880859375,21953.48046875,22041.30078125,0],["1996-05-01",22030.75,22087.3203125,21772.7109375,21815.009765625,0],["1996-05-02",21775.01953125,21783.359375,21516.779296875,21662.380859375,0],["1996-05-07",21624.30078125,21624.30078125,21430.5703125,21495.279296875,0],["1996-05-08",21479.5,21728.599609375,21432.48046875,21728.599609375,0],["1996-05-09",21742.16015625,21744.369140625,21298.330078125,21411.880859375,0],["1996-05-10",21406.150390625,21476.990234375,21320.83984375,21420.119140625,0],["1996-05-13",21459.19921875,21504.01953125,21170.720703125,21171.8203125,0],["1996-05-14",21208.19921875,21311.390625,21174.240234375,21301.05078125,0],["1996-05-15",21371.380859375,22060.7890625,21371.380859375,22055.970703125,0],["1996-05-16",22082.189453125,22251.41015625,22082.189453125,22147.2109375,0],["1996-05-17",22102.189453125,22131.73046875,21815.109375,21916.599609375,0],["1996-05-20",21977.390625,22311.2890625,21977.390625,21979.0,0],["1996-05-21",22001.109375,22196.0390625,21892.580078125,22091.740234375,0],["1996-05-22",22093.25,22195.740234375,21839.9296875,21958.0,0],["1996-05-23",21934.080078125,22014.869140625,21631.830078125,21724.080078125,0],["1996-05-24",21691.720703125,21808.48046875,21620.880859375,21798.4296875,0],["1996-05-27",21839.9296875,21863.0390625,21557.48046875,21699.759765625,0],["1996-05-28",21753.51953125,21992.560546875,21753.51953125,21944.529296875,0],["1996-05-29",21953.48046875,22145.19921875,21877.2109375,22021.5,0],["1996-05-30",21991.16015625,21991.16015625,21836.2109375,21886.349609375,0],["1996-05-31",21905.349609375,22051.75,21887.16015625,21956.189453125,0],["1996-06-03",21970.560546875,21971.66015625,21588.51953125,21588.51953125,0],["1996-06-04",21641.279296875,21866.9609375,21641.279296875,21858.119140625,0],["1996-06-05",21886.560546875,21985.9296875,21784.359375,21881.4296875,0],["1996-06-06",21912.080078125,22032.9609375,21804.4609375,21804.4609375,0],["1996-06-07",21800.439453125,21800.439453125,21672.4296875,21751.810546875,0],["1996-06-10",21730.310546875,21733.419921875,21641.279296875,21719.150390625,0],["1996-06-11",21677.44921875,21862.83984375,21593.650390625,21817.619140625,0],["1996-06-12",21883.240234375,22130.630859375,21883.240234375,22104.80078125,0],["1996-06-13",22103.900390625,22205.2890625,22042.400390625,22082.400390625,0],["1996-06-14",22127.310546875,22480.91015625,22127.310546875,22289.390625,0],["1996-06-17",22339.4296875,22519.390625,22245.380859375,22245.380859375,0],["1996-06-18",22306.26953125,22429.560546875,22264.26953125,22332.400390625,0],["1996-06-19",22273.509765625,22504.119140625,22224.779296875,22367.359375,0],["1996-06-20",22361.130859375,22437.30078125,22133.33984375,22437.30078125,0],["1996-06-21",22495.98046875,22598.98046875,22404.240234375,22530.650390625,0],["1996-06-24",22566.01953125,22701.5703125,22503.919921875,22603.19921875,0],["1996-06-25",22598.5703125,22659.16015625,22516.880859375,22597.169921875,0],["1996-06-26",22589.630859375,22750.69921875,22572.849609375,22666.80078125,0],["1996-06-27",22651.529296875,22657.359375,22439.41015625,22501.609375,0],["1996-06-28",22544.509765625,22613.0390625,22460.91015625,22530.75,0],["1996-07-01",22568.4296875,22600.080078125,22416.0,22455.490234375,0],["1996-07-02",22466.740234375,22485.23046875,22269.900390625,22347.970703125,0],["1996-07-03",22334.099609375,22389.5703125,22247.58984375,22379.01953125,0],["1996-07-04",22354.19921875,22354.19921875,22203.880859375,22292.91015625,0],["1996-07-05",22267.279296875,22374.400390625,22217.5390625,22232.419921875,0],["1996-07-08",22148.109375,22148.109375,21801.75,21924.939453125,0],["1996-07-09",21917.400390625,21976.990234375,21843.75,21919.8203125,0],["1996-07-10",21954.880859375,22041.80078125,21757.5390625,21778.939453125,0],["1996-07-11",21768.490234375,21900.01953125,21716.83984375,21892.580078125,0],["1996-07-12",21807.0703125,21807.0703125,21558.48046875,21656.44921875,0],["1996-07-15",21621.990234375,21753.419921875,21549.240234375,21753.419921875,0],["1996-07-16",21636.759765625,21636.759765625,21362.939453125,21406.349609375,0],["1996-07-17",21468.44921875,21567.01953125,21281.94921875,21412.880859375,0],["1996-07-18",21432.48046875,21573.55078125,21428.359375,21566.419921875,0],["1996-07-19",21612.140625,21702.0703125,21464.73046875,21476.2890625,0],["1996-07-22",21476.189453125,21476.189453125,21005.630859375,21005.630859375,0],["1996-07-23",20956.7890625,21164.189453125,20832.900390625,21163.689453125,0],["1996-07-24",21114.150390625,21114.150390625,20627.609375,20631.029296875,0],["1996-07-25",20707.80078125,20978.80078125,20638.16015625,20883.83984375,0],["1996-07-26",20938.30078125,21124.900390625,20876.91015625,21124.900390625,0],["1996-07-29",21188.0,21284.869140625,20963.830078125,20967.5390625,0],["1996-07-30",20907.05078125,20910.869140625,20789.990234375,20880.330078125,0],["1996-07-31",20862.740234375,20862.740234375,20653.240234375,20692.830078125,0],["1996-08-01",20665.189453125,21092.33984375,20524.8203125,20984.830078125,0],["1996-08-02",21041.30078125,21148.810546875,20940.41015625,20940.41015625,0],["1996-08-05",21019.80078125,21188.099609375,21019.80078125,21077.470703125,0],["1996-08-06",20992.66015625,20992.66015625,20741.9609375,20744.880859375,0],["1996-08-07",20716.939453125,20827.970703125,20452.970703125,20477.58984375,0],["1996-08-08",20531.44921875,20772.109375,20531.44921875,20731.310546875,0],["1996-08-09",20734.830078125,20734.830078125,20492.259765625,20551.05078125,0],["1996-08-12",20516.279296875,20666.900390625,20448.650390625,20666.599609375,0],["1996-08-13",20652.630859375,20864.94921875,20643.390625,20864.94921875,0],["1996-08-14",20804.4609375,20981.109375,20728.80078125,20981.109375,0],["1996-08-15",21007.5390625,21105.7109375,20913.48046875,20968.25,0],["1996-08-16",20966.83984375,20966.83984375,20824.259765625,20834.0,0],["1996-08-19",20847.76953125,21152.73046875,20847.76953125,21106.41015625,0],["1996-08-20",21140.5703125,21163.1796875,20971.359375,21127.009765625,0],["1996-08-21",21215.4296875,21391.080078125,21215.4296875,21275.01953125,0],["1996-08-22",21251.7109375,21386.44921875,21239.849609375,21363.240234375,0],["1996-08-23",21378.3203125,21398.009765625,21188.19921875,21228.80078125,0],["1996-08-26",21212.720703125,21212.720703125,20879.720703125,20883.740234375,0],["1996-08-27",20862.33984375,21022.41015625,20827.970703125,20910.26953125,0],["1996-08-28",20904.140625,21039.7890625,20660.76953125,20709.810546875,0],["1996-08-29",20687.400390625,20706.990234375,20503.619140625,20553.16015625,0],["1996-08-30",20481.41015625,20481.41015625,20092.240234375,20166.900390625,0],["1996-09-02",20186.599609375,20230.099609375,20082.189453125,20107.109375,0],["1996-09-03",20082.30078125,20289.990234375,19920.01953125,20198.150390625,0],["1996-09-04",20217.640625,20307.0703125,20066.01953125,20201.869140625,0],["1996-09-05",20214.9296875,20487.240234375,20214.9296875,20379.8203125,0],["1996-09-06",20365.55078125,20365.55078125,20123.2890625,20152.529296875,0],["1996-09-09",20232.2109375,20372.990234375,20159.359375,20202.26953125,0],["1996-09-10",20268.58984375,20561.08984375,20268.58984375,20559.58984375,0],["1996-09-11",20540.900390625,20579.98046875,20425.439453125,20571.0390625,0],["1996-09-12",20513.76953125,20529.939453125,20375.400390625,20443.9296875,0],["1996-09-13",20473.26953125,20924.140625,20473.26953125,20842.640625,0],["1996-09-17",20929.060546875,21365.859375,20929.060546875,21310.58984375,0],["1996-09-18",21304.16015625,21311.80078125,21094.9609375,21156.75,0],["1996-09-19",21100.880859375,21332.599609375,21023.41015625,21322.849609375,0],["1996-09-20",21310.08984375,21310.08984375,21112.240234375,21112.240234375,0],["1996-09-24",21104.7109375,21247.75,21040.830078125,21171.990234375,0],["1996-09-25",21159.009765625,21350.669921875,21150.23046875,21350.669921875,0],["1996-09-26",21369.439453125,21579.560546875,21369.439453125,21461.369140625,0],["1996-09-27",21437.009765625,21603.91015625,21422.939453125,21547.01953125,0],["1996-09-30",21537.9296875,21590.439453125,21494.310546875,21556.400390625,0],["1996-10-01",21532.5390625,21563.689453125,21430.23046875,21462.970703125,0],["1996-10-02",21468.66015625,21509.6796875,21413.259765625,21498.599609375,0],["1996-10-03",21523.16015625,21548.2109375,21297.9609375,21331.5,0],["1996-10-04",21267.419921875,21267.419921875,21059.990234375,21148.029296875,0],["1996-10-07",21156.919921875,21161.009765625,21031.939453125,21161.009765625,0],["1996-10-08",21099.720703125,21205.529296875,20968.9609375,21038.529296875,0],["1996-10-09",20979.83984375,20983.23046875,20813.640625,20870.830078125,0],["1996-10-11",20890.599609375,21008.08984375,20805.94921875,20968.16015625,0],["1996-10-14",20997.400390625,21058.0,20905.369140625,21029.25,0],["1996-10-15",21094.529296875,21429.9296875,21094.529296875,21429.9296875,0],["1996-10-16",21458.470703125,21478.0390625,21364.240234375,21397.189453125,0],["1996-10-17",21403.26953125,21462.76953125,21330.109375,21423.740234375,0],["1996-10-18",21464.759765625,21788.580078125,21457.98046875,21612.30078125,0],["1996-10-21",21606.91015625,21606.91015625,21299.560546875,21302.94921875,0],["1996-10-22",21245.759765625,21245.759765625,21022.759765625,21123.6796875,0],["1996-10-23",21045.720703125,21089.740234375,20791.48046875,21082.150390625,0],["1996-10-24",21050.2109375,21114.689453125,20855.560546875,21003.490234375,0],["1996-10-25",20942.900390625,20942.900390625,20700.0390625,20739.970703125,0],["1996-10-28",20739.669921875,20907.369140625,20738.169921875,20885.41015625,0],["1996-10-29",20919.640625,21054.900390625,20919.640625,20958.080078125,0],["1996-10-30",20979.83984375,21000.900390625,20632.9609375,20681.669921875,0],["1996-10-31",20676.380859375,20738.5703125,20449.990234375,20466.859375,0],["1996-11-01",20498.0,20695.44921875,20388.099609375,20633.060546875,0],["1996-11-05",20655.3203125,20690.16015625,20494.009765625,20592.330078125,0],["1996-11-06",20644.939453125,21095.330078125,20644.939453125,20991.51953125,0],["1996-11-07",21063.890625,21142.240234375,20756.83984375,20771.109375,0],["1996-11-08",20770.41015625,21226.689453125,20770.41015625,21201.0390625,0],["1996-11-11",21153.119140625,21262.529296875,21033.240234375,21065.080078125,0],["1996-11-12",21098.01953125,21251.44921875,21098.01953125,21206.4296875,0],["1996-11-13",21201.240234375,21229.390625,20923.240234375,20979.439453125,0],["1996-11-14",21020.4609375,21084.05078125,20935.919921875,21031.0390625,0],["1996-11-15",21057.5,21159.609375,20919.640625,20929.73046875,0],["1996-11-18",20932.119140625,20940.2109375,20773.310546875,20796.369140625,0],["1996-11-19",20791.669921875,20956.1796875,20732.779296875,20956.1796875,0],["1996-11-20",20997.009765625,21217.509765625,20997.009765625,21189.9609375,0],["1996-11-21",21168.5,21301.259765625,21105.109375,21143.33984375,0],["1996-11-22",21117.689453125,21216.109375,21021.4609375,21216.109375,0],["1996-11-25",21276.30078125,21369.140625,21196.94921875,21293.5703125,0],["1996-11-26",21358.94921875,21459.76953125,21254.439453125,21418.25,0],["1996-11-27",21397.880859375,21460.5703125,21258.73046875,21345.279296875,0],["1996-11-28",21289.880859375,21289.880859375,21035.5390625,21035.5390625,0],["1996-11-29",21014.470703125,21155.220703125,20977.5390625,21020.359375,0],["1996-12-02",21034.939453125,21067.6796875,20674.689453125,20674.689453125,0],["1996-12-03",20681.869140625,20762.529296875,20478.740234375,20630.560546875,0],["1996-12-04",20577.060546875,20677.080078125,20524.9609375,20659.91015625,0],["1996-12-05",20671.890625,20976.5390625,20668.5,20943.900390625,0],["1996-12-06",20979.439453125,21001.900390625,20171.689453125,20276.69921875,0],["1996-12-09",20396.689453125,20669.990234375,20396.689453125,20603.7109375,0],["1996-12-10",20675.6796875,20853.560546875,20675.6796875,20822.119140625,0],["1996-12-11",20755.740234375,20755.740234375,20466.66015625,20568.380859375,0],["1996-12-12",20475.439453125,20504.490234375,20321.3203125,20501.19921875,0],["1996-12-13",20452.490234375,20452.490234375,19951.689453125,20341.390625,0],["1996-12-16",20409.759765625,20472.05078125,20291.080078125,20422.0390625,0],["1996-12-17",20370.130859375,20500.900390625,20230.880859375,20413.4609375,0],["1996-12-18",20415.94921875,20415.94921875,20093.029296875,20093.029296875,0],["1996-12-19",20069.669921875,20098.619140625,19560.390625,19570.669921875,0],["1996-12-20",19642.140625,19822.619140625,19555.900390625,19690.4609375,0],["1996-12-24",19698.439453125,19699.740234375,19161.7109375,19161.7109375,0],["1996-12-25",19211.720703125,19555.599609375,19211.720703125,19549.41015625,0],["1996-12-26",19542.51953125,19542.51953125,18819.919921875,19291.580078125,0],["1996-12-27",19332.19921875,19423.640625,19161.109375,19369.0390625,0],["1996-12-30",19391.0,19391.7890625,19108.5,19361.349609375,0],["1997-01-06",19364.240234375,19500.900390625,19203.529296875,19446.0,0],["1997-01-07",19443.5,19443.5,18895.990234375,18896.189453125,0],["1997-01-08",18911.16015625,18998.30078125,18555.80078125,18680.380859375,0],["1997-01-09",18631.560546875,18726.490234375,18071.970703125,18073.869140625,0],["1997-01-10",18056.30078125,18057.69921875,17123.580078125,17303.650390625,0],["1997-01-13",17338.390625,18151.9296875,17019.560546875,18118.7890625,0],["1997-01-14",18061.189453125,18182.26953125,17545.51953125,18093.130859375,0],["1997-01-16",18125.5703125,18317.630859375,17970.849609375,18144.33984375,0],["1997-01-17",18097.419921875,18446.599609375,17969.55078125,18090.0390625,0],["1997-01-20",18104.109375,18108.599609375,17237.26953125,17480.33984375,0],["1997-01-21",17441.2109375,17572.470703125,17282.689453125,17358.16015625,0],["1997-01-22",17440.7109375,18065.98046875,17440.7109375,18013.880859375,0],["1997-01-23",17982.130859375,18128.5703125,17878.01953125,17909.4609375,0],["1997-01-24",17893.890625,17893.890625,17541.23046875,17689.359375,0],["1997-01-27",17657.919921875,17664.599609375,17280.19921875,17334.900390625,0],["1997-01-28",17301.259765625,17796.5703125,17195.25,17796.5703125,0],["1997-01-29",17843.380859375,18335.30078125,17664.5,18335.30078125,0],["1997-01-30",18304.55078125,18365.640625,17781.890625,17864.0390625,0],["1997-01-31",17948.890625,18610.19921875,17948.890625,18330.009765625,0],["1997-02-03",18307.94921875,18307.94921875,18077.060546875,18085.94921875,0],["1997-02-04",18158.3203125,18629.26953125,18158.3203125,18314.330078125,0],["1997-02-05",18302.560546875,18307.349609375,17901.48046875,18185.970703125,0],["1997-02-06",18199.640625,18257.0390625,17875.220703125,18038.4296875,0],["1997-02-07",18071.5703125,18266.619140625,17792.470703125,17867.0390625,0],["1997-02-10",17881.91015625,18268.3203125,17843.380859375,18181.169921875,0],["1997-02-11",18158.0,18629.0,18158.0,18314.0,0],["1997-02-12",18240.169921875,18520.759765625,18240.169921875,18409.9609375,0],["1997-02-13",18505.08984375,18854.759765625,18505.08984375,18688.060546875,0],["1997-02-14",18729.08984375,18880.609375,18608.5,18722.0,0],["1997-02-17",18730.880859375,18854.4609375,18653.919921875,18750.650390625,0],["1997-02-18",18707.630859375,18727.58984375,18470.75,18470.75,0],["1997-02-19",18482.630859375,18674.189453125,18329.009765625,18599.119140625,0],["1997-02-20",18686.859375,19101.220703125,18686.859375,19051.7109375,0],["1997-02-21",19031.140625,19173.490234375,18965.16015625,19034.5390625,0],["1997-02-24",19065.98046875,19229.490234375,18859.849609375,18896.990234375,0],["1997-02-25",18854.4609375,19097.8203125,18775.900390625,19070.0703125,0],["1997-02-26",19127.5703125,19216.509765625,18894.890625,18990.919921875,0],["1997-02-27",18936.109375,19024.859375,18854.9609375,19021.560546875,0],["1997-02-28",19006.890625,19006.890625,18540.4296875,18557.0,0],["1997-03-03",18517.169921875,18517.169921875,18345.580078125,18429.130859375,0],["1997-03-04",18500.099609375,18688.859375,18497.109375,18564.779296875,0],["1997-03-05",18618.08984375,18657.3203125,18208.23046875,18273.509765625,0],["1997-03-06",18341.98046875,18435.01953125,17977.140625,18041.330078125,0],["1997-03-07",18000.599609375,18198.740234375,17836.990234375,18198.740234375,0],["1997-03-10",18195.94921875,18195.94921875,17935.619140625,18113.890625,0],["1997-03-11",18129.76953125,18267.720703125,18088.939453125,18267.720703125,0],["1997-03-12",18281.2890625,18326.2109375,18010.279296875,18183.26953125,0],["1997-03-13",18144.140625,18144.140625,17900.48046875,17900.48046875,0],["1997-03-14",17854.16015625,17940.310546875,17616.7890625,17923.640625,0],["1997-03-17",17962.470703125,18084.05078125,17863.849609375,18053.5,0],["1997-03-18",18072.869140625,18445.19921875,18072.869140625,18445.19921875,0],["1997-03-19",18490.419921875,18554.599609375,18378.619140625,18493.7109375,0],["1997-03-21",18499.599609375,18633.66015625,18423.140625,18633.16015625,0],["1997-03-24",18682.5703125,18750.25,18043.8203125,18043.8203125,0],["1997-03-25",18116.990234375,18548.609375,18116.990234375,18439.609375,0],["1997-03-26",18460.849609375,18528.25,18189.119140625,18472.44921875,0],["1997-03-27",18520.150390625,18594.259765625,18002.599609375,18210.419921875,0],["1997-03-28",18184.119140625,18233.619140625,18057.7109375,18189.720703125,0],["1997-03-31",18158.119140625,18204.8203125,17793.1796875,18003.400390625,0],["1997-04-01",17934.7890625,17934.7890625,17529.05078125,17869.58984375,0],["1997-04-02",17874.990234375,18047.900390625,17707.0703125,18037.30078125,0],["1997-04-03",18021.5,18182.419921875,17973.30078125,18129.310546875,0],["1997-04-04",18136.2109375,18136.2109375,17765.880859375,17860.58984375,0],["1997-04-07",17901.890625,17990.80078125,17663.76953125,17715.669921875,0],["1997-04-08",17745.169921875,18035.099609375,17626.259765625,18021.69921875,0],["1997-04-09",18006.5,18006.5,17703.369140625,17703.369140625,0],["1997-04-10",17756.279296875,17933.58984375,17479.05078125,17485.75,0],["1997-04-11",17493.150390625,17868.990234375,17447.640625,17846.98046875,0],["1997-04-14",17761.48046875,17826.880859375,17547.349609375,17692.470703125,0],["1997-04-15",17712.0703125,18000.599609375,17712.0703125,17933.58984375,0],["1997-04-16",17985.19921875,18093.91015625,17959.19921875,18031.19921875,0],["1997-04-17",18016.30078125,18100.310546875,17970.099609375,18093.41015625,0],["1997-04-18",18128.7109375,18370.0390625,18073.009765625,18352.140625,0],["1997-04-21",18399.5390625,18560.66015625,18399.5390625,18551.66015625,0],["1997-04-22",18527.75,18731.669921875,18489.849609375,18544.44921875,0],["1997-04-23",18617.759765625,18842.380859375,18617.759765625,18735.470703125,0],["1997-04-24",18737.0703125,18982.69921875,18664.869140625,18698.0703125,0],["1997-04-25",18647.859375,18848.580078125,18571.359375,18612.859375,0],["1997-04-28",18617.359375,18684.0703125,18545.05078125,18670.369140625,0],["1997-04-30",18764.080078125,19194.8203125,18764.080078125,19151.119140625,0],["1997-05-01",19232.3203125,19588.359375,19222.419921875,19275.330078125,0],["1997-05-02",19243.919921875,19515.94921875,19187.720703125,19514.75,0],["1997-05-06",19616.759765625,20222.51953125,19616.759765625,20180.919921875,0],["1997-05-07",20146.609375,20237.3203125,19952.099609375,20048.900390625,0],["1997-05-08",19973.5,20107.2109375,19925.390625,20061.810546875,0],["1997-05-09",20097.009765625,20145.009765625,19757.1796875,19802.779296875,0],["1997-05-12",19730.5703125,20148.2109375,19560.060546875,20143.509765625,0],["1997-05-13",20206.720703125,20452.349609375,20119.609375,20129.109375,0],["1997-05-14",20131.609375,20209.720703125,20030.099609375,20209.720703125,0],["1997-05-15",20162.220703125,20162.220703125,19854.990234375,20056.310546875,0],["1997-05-16",20080.609375,20347.529296875,20080.609375,20324.73046875,0],["1997-05-19",20290.23046875,20561.66015625,20205.619140625,20489.75,0],["1997-05-20",20511.05078125,20612.259765625,20245.220703125,20332.830078125,0],["1997-05-21",20322.4296875,20322.4296875,19763.880859375,19841.98046875,0],["1997-05-22",19849.48046875,19938.890625,19687.369140625,19877.390625,0],["1997-05-23",19931.689453125,20066.810546875,19906.990234375,20009.0,0],["1997-05-26",20037.0,20154.51953125,19989.099609375,20043.5,0],["1997-05-27",20067.509765625,20149.009765625,19848.380859375,19889.890625,0],["1997-05-28",19928.490234375,20351.640625,19928.490234375,20351.33984375,0],["1997-05-29",20366.83984375,20366.83984375,20125.109375,20312.23046875,0],["1997-05-30",20331.830078125,20390.439453125,20029.099609375,20068.810546875,0],["1997-06-02",20083.509765625,20451.849609375,20040.69921875,20451.849609375,0],["1997-06-03",20444.240234375,20671.970703125,20432.140625,20563.16015625,0],["1997-06-04",20592.4609375,20707.76953125,20512.25,20611.560546875,0],["1997-06-05",20596.4609375,20605.9609375,20423.0390625,20488.150390625,0],["1997-06-06",20474.150390625,20540.650390625,20362.640625,20485.75,0],["1997-06-09",20481.44921875,20526.55078125,20223.8203125,20223.8203125,0],["1997-06-10",20227.919921875,20582.16015625,20227.919921875,20532.55078125,0],["1997-06-11",20527.349609375,20633.859375,20282.4296875,20289.9296875,0],["1997-06-12",20340.4296875,20696.869140625,20340.4296875,20564.4609375,0],["1997-06-13",20667.869140625,20815.48046875,20451.75,20528.349609375,0],["1997-06-16",20594.9609375,20778.080078125,20549.349609375,20681.0703125,0],["1997-06-17",20691.669921875,20720.669921875,20558.759765625,20593.66015625,0],["1997-06-18",20597.66015625,20620.359375,20428.740234375,20497.849609375,0],["1997-06-19",20491.349609375,20591.4609375,20400.140625,20507.849609375,0],["1997-06-20",20535.650390625,20575.9609375,20356.5390625,20385.5390625,0],["1997-06-23",20428.5390625,20461.55078125,20380.0390625,20436.140625,0],["1997-06-24",20383.33984375,20383.33984375,20215.119140625,20341.9296875,0],["1997-06-25",20419.240234375,20736.169921875,20419.240234375,20679.26953125,0],["1997-06-26",20714.669921875,20910.7890625,20624.66015625,20624.759765625,0],["1997-06-27",20628.560546875,20742.669921875,20523.75,20523.75,0],["1997-06-30",20585.859375,20683.5703125,20493.05078125,20604.9609375,0],["1997-07-01",20561.560546875,20561.560546875,20142.509765625,20175.51953125,0],["1997-07-02",20203.51953125,20247.419921875,19975.5,20196.419921875,0],["1997-07-03",20238.720703125,20252.130859375,20079.91015625,20121.41015625,0],["1997-07-04",20122.810546875,20122.810546875,19907.390625,19968.0,0],["1997-07-07",19931.890625,19931.890625,19678.26953125,19705.169921875,0],["1997-07-08",19731.970703125,19926.7890625,19731.970703125,19853.890625,0],["1997-07-09",19920.689453125,19963.599609375,19495.849609375,19697.169921875,0],["1997-07-10",19709.76953125,19820.580078125,19608.759765625,19754.779296875,0],["1997-07-11",19788.279296875,19892.58984375,19642.859375,19875.490234375,0],["1997-07-14",19909.08984375,20228.720703125,19909.08984375,20228.720703125,0],["1997-07-15",20236.8203125,20242.619140625,20037.400390625,20069.41015625,0],["1997-07-16",20139.310546875,20435.640625,20139.310546875,20358.740234375,0],["1997-07-17",20412.240234375,20584.9609375,20308.73046875,20519.25,0],["1997-07-18",20444.240234375,20545.150390625,20248.119140625,20249.3203125,0],["1997-07-22",20246.8203125,20280.330078125,20055.609375,20157.01953125,0],["1997-07-23",20244.119140625,20324.029296875,19999.80078125,20130.509765625,0],["1997-07-24",20164.3203125,20290.23046875,20164.3203125,20286.23046875,0],["1997-07-25",20329.73046875,20389.5390625,20303.73046875,20389.5390625,0],["1997-07-28",20420.240234375,20600.66015625,20420.240234375,20575.259765625,0],["1997-07-29",20627.859375,20698.669921875,20402.740234375,20402.740234375,0],["1997-07-30",20413.83984375,20418.83984375,20170.8203125,20212.8203125,0],["1997-07-31",20240.619140625,20332.529296875,20041.19921875,20331.4296875,0],["1997-08-01",20344.630859375,20399.140625,19797.580078125,19804.380859375,0],["1997-08-04",19838.779296875,19930.490234375,19456.94921875,19668.0703125,0],["1997-08-05",19645.359375,19767.580078125,19362.439453125,19514.44921875,0],["1997-08-06",19537.349609375,19703.5703125,19233.119140625,19702.0703125,0],["1997-08-07",19719.0703125,19772.1796875,19366.140625,19475.849609375,0],["1997-08-08",19395.240234375,19641.759765625,19256.130859375,19604.4609375,0],["1997-08-11",19462.349609375,19462.349609375,18824.1796875,18824.1796875,0],["1997-08-12",18946.189453125,19257.23046875,18917.490234375,19099.109375,0],["1997-08-13",19041.099609375,19154.01953125,18801.6796875,19008.599609375,0],["1997-08-14",19056.310546875,19268.9296875,18988.900390625,19222.619140625,0],["1997-08-15",19313.4296875,19466.349609375,19312.73046875,19326.029296875,0],["1997-08-18",19213.119140625,19213.119140625,18835.48046875,19041.099609375,0],["1997-08-19",19122.310546875,19246.01953125,18803.1796875,18961.0,0],["1997-08-20",18952.69921875,19252.23046875,18905.689453125,19252.23046875,0],["1997-08-21",19320.330078125,19394.140625,19124.509765625,19157.119140625,0],["1997-08-22",19073.609375,19073.609375,18576.060546875,18650.169921875,0],["1997-08-25",18683.470703125,18740.5703125,18550.359375,18656.169921875,0],["1997-08-26",18665.5703125,18866.7890625,18538.44921875,18814.98046875,0],["1997-08-27",18755.380859375,18755.380859375,18432.33984375,18441.939453125,0],["1997-08-28",18472.55078125,18586.259765625,18385.740234375,18451.44921875,0],["1997-08-29",18328.73046875,18328.73046875,17973.900390625,18229.419921875,0],["1997-09-01",18215.220703125,18270.9296875,17884.7890625,17974.30078125,0],["1997-09-02",18026.599609375,18244.8203125,17967.80078125,18232.51953125,0],["1997-09-03",18348.630859375,18749.26953125,18348.630859375,18735.169921875,0],["1997-09-04",18706.0703125,18713.470703125,18572.66015625,18615.060546875,0],["1997-09-05",18577.259765625,18671.0703125,18454.650390625,18650.169921875,0],["1997-09-08",18661.369140625,18775.080078125,18633.859375,18633.859375,0],["1997-09-09",18637.16015625,18732.869140625,18513.55078125,18695.970703125,0],["1997-09-10",18649.060546875,18723.5703125,18574.66015625,18704.76953125,0],["1997-09-11",18625.560546875,18625.560546875,18188.720703125,18282.23046875,0],["1997-09-12",18215.619140625,18215.619140625,17803.48046875,17965.80078125,0],["1997-09-16",18005.30078125,18037.099609375,17872.689453125,17974.5,0],["1997-09-17",18032.099609375,18176.119140625,17563.66015625,17683.26953125,0],["1997-09-18",17682.369140625,17981.5,17660.869140625,17930.08984375,0],["1997-09-19",17936.58984375,18075.91015625,17762.6796875,18058.2109375,0],["1997-09-22",18077.310546875,18303.73046875,17960.400390625,18201.3203125,0],["1997-09-24",18251.25,18420.080078125,18139.16015625,18420.080078125,0],["1997-09-25",18370.23046875,18439.759765625,18183.720703125,18341.9609375,0],["1997-09-26",18307.689453125,18353.650390625,17933.369140625,17994.7109375,0],["1997-09-29",17992.2109375,17992.2109375,17680.919921875,17987.2109375,0],["1997-09-30",18022.580078125,18053.55078125,17850.05078125,17887.7109375,0],["1997-10-01",17820.380859375,17936.859375,17522.279296875,17842.16015625,0],["1997-10-02",17875.51953125,17875.51953125,17415.1796875,17455.0390625,0],["1997-10-03",17468.029296875,17685.609375,17402.19921875,17647.44921875,0],["1997-10-06",17645.75,17854.44921875,17635.859375,17824.779296875,0],["1997-10-07",17843.16015625,17889.7109375,17478.720703125,17511.189453125,0],["1997-10-08",17531.0703125,17718.380859375,17531.0703125,17619.1796875,0],["1997-10-09",17623.880859375,17627.5703125,17330.669921875,17376.919921875,0],["1997-10-13",17318.380859375,17318.380859375,17151.75,17204.69921875,0],["1997-10-14",17220.080078125,17418.880859375,16967.73046875,17306.390625,0],["1997-10-15",17341.560546875,17426.970703125,17186.310546875,17331.369140625,0],["1997-10-16",17335.259765625,17763.740234375,17184.3203125,17707.490234375,0],["1997-10-17",17591.109375,17591.109375,17383.8203125,17478.419921875,0],["1997-10-20",17391.41015625,17454.849609375,17230.76953125,17294.509765625,0],["1997-10-21",17368.73046875,17554.55078125,17209.58984375,17210.08984375,0],["1997-10-22",17267.130859375,17694.310546875,17267.130859375,17687.609375,0],["1997-10-23",17646.55078125,17646.55078125,17151.55078125,17151.55078125,0],["1997-10-24",17040.4609375,17494.310546875,16863.5390625,17363.740234375,0],["1997-10-27",17262.240234375,17262.240234375,16905.689453125,17038.359375,0],["1997-10-28",17018.779296875,17018.779296875,16218.3798828125,16312.6904296875,0],["1997-10-29",16385.810546875,16920.080078125,16385.810546875,16857.0390625,0],["1997-10-30",16828.369140625,16828.369140625,16302.0,16364.9404296875,0],["1997-10-31",16253.650390625,16635.259765625,16082.3203125,16458.939453125,0],["1997-11-04",16494.009765625,16640.9609375,16400.80078125,16500.099609375,0],["1997-11-05",16519.48046875,16525.169921875,16289.8095703125,16448.05078125,0],["1997-11-06",16466.130859375,16633.669921875,16422.279296875,16533.869140625,0],["1997-11-07",16464.240234375,16464.240234375,15823.580078125,15836.3603515625,0],["1997-11-10",15722.48046875,15912.490234375,15564.5400390625,15697.2001953125,0],["1997-11-11",15719.580078125,15867.23046875,15647.650390625,15867.23046875,0],["1997-11-12",15819.580078125,15864.0400390625,15359.4404296875,15434.169921875,0],["1997-11-13",15354.650390625,15603.2998046875,15083.2197265625,15427.26953125,0],["1997-11-14",15354.4501953125,15371.830078125,14966.1298828125,15082.51953125,0],["1997-11-17",15153.849609375,16283.3203125,15153.849609375,16283.3203125,0],["1997-11-18",16241.5595703125,17006.08984375,16089.8095703125,16726.5703125,0],["1997-11-19",16600.19921875,16600.19921875,15745.650390625,15842.4599609375,0],["1997-11-20",15875.1201171875,16544.560546875,15831.4697265625,16308.490234375,0],["1997-11-21",16419.98046875,16808.990234375,16419.98046875,16721.580078125,0],["1997-11-25",16607.890625,16607.890625,15774.330078125,15867.5302734375,0],["1997-11-26",15926.4697265625,16378.6201171875,15926.4697265625,16045.5498046875,0],["1997-11-27",16117.080078125,16630.470703125,16117.080078125,16603.19921875,0],["1997-11-28",16647.849609375,16785.41015625,16590.7109375,16636.259765625,0],["1997-12-01",16593.509765625,17117.779296875,16486.310546875,17007.58984375,0],["1997-12-02",17009.58984375,17074.130859375,16847.650390625,16910.2890625,0],["1997-12-03",16860.740234375,16860.740234375,16582.619140625,16585.509765625,0],["1997-12-04",16566.630859375,16588.91015625,16248.75,16306.7900390625,0],["1997-12-05",16350.5498046875,16597.0,16348.25,16424.48046875,0],["1997-12-08",16438.759765625,16515.6796875,16110.2900390625,16131.5703125,0],["1997-12-09",16184.7197265625,16686.509765625,16184.7197265625,16686.509765625,0],["1997-12-10",16676.119140625,16676.119140625,16408.890625,16478.119140625,0],["1997-12-11",16396.69921875,16396.69921875,16025.26953125,16050.150390625,0],["1997-12-12",16049.75,16153.349609375,15738.3603515625,15904.2998046875,0],["1997-12-15",15865.6298828125,15909.3896484375,15642.8603515625,15909.3896484375,0],["1997-12-16",15954.4501953125,16130.3701171875,15802.599609375,15985.2099609375,0],["1997-12-17",16013.6904296875,16816.6796875,15795.2001953125,16541.060546875,0],["1997-12-18",16455.640625,16455.640625,16100.7998046875,16161.6396484375,0],["1997-12-19",16104.7998046875,16104.7998046875,15170.830078125,15314.8896484375,0],["1997-12-22",15280.2197265625,15280.2197265625,14569.4296875,14799.400390625,0],["1997-12-24",14791.509765625,15013.1904296875,14681.8203125,14924.98046875,0],["1997-12-25",14940.0595703125,15729.5703125,14940.0595703125,15300.099609375,0],["1997-12-26",15312.2900390625,15364.0400390625,14779.419921875,14802.599609375,0],["1997-12-29",14830.0703125,14852.9501953125,14488.2099609375,14775.2197265625,0],["1997-12-30",14838.4599609375,15259.33984375,14838.4599609375,15258.740234375,0],["1998-01-05",15268.9296875,15307.1904296875,14956.83984375,14956.83984375,0],["1998-01-06",15007.8896484375,15066.73046875,14714.08984375,14896.400390625,0],["1998-01-07",14898.2001953125,15038.16015625,14847.650390625,15028.169921875,0],["1998-01-08",15061.4404296875,15608.3896484375,15018.6796875,15019.1796875,0],["1998-01-09",14941.4599609375,15065.5302734375,14724.2802734375,14995.099609375,0],["1998-01-12",14877.3203125,14909.2900390625,14628.669921875,14664.4404296875,0],["1998-01-13",14757.83984375,14900.900390625,14546.25,14755.9404296875,0],["1998-01-14",14866.23046875,15148.9501953125,14866.23046875,15121.98046875,0],["1998-01-16",15193.1103515625,16062.5400390625,15193.1103515625,16046.4501953125,0],["1998-01-19",16155.33984375,16461.439453125,16155.33984375,16262.0400390625,0],["1998-01-20",16220.1796875,16430.26953125,16077.2197265625,16366.5302734375,0],["1998-01-21",16458.939453125,16752.349609375,16458.939453125,16684.419921875,0],["1998-01-22",16624.48046875,16712.2890625,16397.30078125,16405.689453125,0],["1998-01-23",16402.400390625,16797.099609375,16402.400390625,16789.109375,0],["1998-01-26",16835.16015625,17352.94921875,16835.16015625,17073.330078125,0],["1998-01-27",17100.599609375,17158.33984375,16907.689453125,16981.619140625,0],["1998-01-28",17061.140625,17258.939453125,16973.830078125,16973.830078125,0],["1998-01-29",17045.25,17106.689453125,16926.169921875,17014.58984375,0],["1998-01-30",17011.08984375,17011.08984375,16627.5703125,16628.470703125,0],["1998-02-02",16685.009765625,16908.689453125,16640.759765625,16776.8203125,0],["1998-02-03",16903.5,17144.060546875,16903.5,17022.98046875,0],["1998-02-04",17050.44921875,17073.73046875,16795.5,16882.619140625,0],["1998-02-05",16803.099609375,17051.150390625,16770.9296875,17003.30078125,0],["1998-02-06",17022.1796875,17133.869140625,16980.919921875,17040.060546875,0],["1998-02-09",17102.0,17223.779296875,17053.05078125,17205.0,0],["1998-02-10",17214.58984375,17256.240234375,17161.740234375,17205.08984375,0],["1998-02-12",17247.44921875,17252.44921875,17069.23046875,17174.9296875,0],["1998-02-13",17161.140625,17161.140625,16711.08984375,16791.009765625,0],["1998-02-16",16750.349609375,16775.720703125,16589.41015625,16775.51953125,0],["1998-02-17",16737.859375,16790.91015625,16587.7109375,16790.7109375,0],["1998-02-18",16787.310546875,16853.849609375,16592.509765625,16613.890625,0],["1998-02-19",16581.919921875,16866.330078125,16547.55078125,16616.48046875,0],["1998-02-20",16628.0703125,16799.19921875,16501.599609375,16756.240234375,0],["1998-02-23",16716.580078125,16716.580078125,16609.490234375,16609.490234375,0],["1998-02-24",16633.869140625,16633.869140625,16167.330078125,16198.0,0],["1998-02-25",16156.0400390625,16360.6396484375,15932.4697265625,16360.6396484375,0],["1998-02-26",16369.1298828125,16548.849609375,16277.6201171875,16501.69921875,0],["1998-02-27",16561.33984375,16831.669921875,16561.33984375,16831.669921875,0],["1998-03-02",16901.0,17276.119140625,16901.0,17264.33984375,0],["1998-03-03",17237.16015625,17325.669921875,17062.740234375,17168.330078125,0],["1998-03-04",17123.98046875,17212.689453125,17025.5703125,17095.599609375,0],["1998-03-05",17010.58984375,17010.58984375,16844.9609375,16848.55078125,0],["1998-03-06",16864.33984375,17190.91015625,16864.33984375,17131.970703125,0],["1998-03-09",17205.490234375,17352.349609375,16972.529296875,16972.529296875,0],["1998-03-10",17000.19921875,17062.740234375,16901.099609375,16982.8203125,0],["1998-03-11",16948.94921875,16948.94921875,16745.55078125,16756.140625,0],["1998-03-12",16749.849609375,16749.849609375,16575.220703125,16575.220703125,0],["1998-03-13",16563.5390625,17128.970703125,16554.75,17060.140625,0],["1998-03-16",17062.5390625,17062.5390625,16792.009765625,16861.140625,0],["1998-03-17",16892.91015625,17061.83984375,16844.16015625,16997.19921875,0],["1998-03-18",17011.890625,17022.279296875,16500.099609375,16619.6796875,0],["1998-03-19",16612.2890625,16768.529296875,16559.939453125,16679.01953125,0],["1998-03-20",16614.890625,16878.919921875,16470.029296875,16830.470703125,0],["1998-03-23",16883.51953125,17045.55078125,16764.439453125,16868.830078125,0],["1998-03-24",16768.529296875,16768.529296875,16550.75,16606.390625,0],["1998-03-25",16659.0390625,16938.66015625,16574.529296875,16658.33984375,0],["1998-03-26",16668.529296875,17111.58984375,16668.529296875,16980.619140625,0],["1998-03-27",16974.029296875,17076.419921875,16736.759765625,16739.259765625,0],["1998-03-30",16840.359375,17009.890625,16238.5595703125,16263.0400390625,0],["1998-03-31",16294.6103515625,16584.619140625,16178.2197265625,16527.169921875,0],["1998-04-01",16433.369140625,16440.759765625,16147.75,16241.66015625,0],["1998-04-02",16215.2802734375,16215.2802734375,15634.4697265625,15702.900390625,0],["1998-04-03",15747.150390625,15955.33984375,15465.1298828125,15517.7802734375,0],["1998-04-06",15568.4296875,15768.0302734375,15488.3095703125,15705.990234375,0],["1998-04-07",15667.4296875,15978.7197265625,15602.2998046875,15978.7197265625,0],["1998-04-08",15987.8095703125,16475.01953125,15962.1396484375,16376.6201171875,0],["1998-04-09",16433.0703125,16623.779296875,16271.23046875,16536.66015625,0],["1998-04-10",16499.900390625,16520.48046875,16266.330078125,16481.119140625,0],["1998-04-13",16374.1298828125,16400.900390625,16277.0703125,16317.580078125,0],["1998-04-14",16309.1396484375,16414.08984375,16188.3603515625,16277.3203125,0],["1998-04-15",16322.1298828125,16404.0,16292.1103515625,16299.2998046875,0],["1998-04-16",16371.5302734375,16416.73046875,15875.0703125,15883.76953125,0],["1998-04-17",15839.4599609375,15853.91015625,15464.7998046875,15703.7998046875,0],["1998-04-20",15705.58984375,15729.76953125,15598.9501953125,15697.099609375,0],["1998-04-21",15784.26953125,15927.2197265625,15582.6201171875,15825.669921875,0],["1998-04-22",15832.3701171875,15832.3701171875,15601.25,15761.5400390625,0],["1998-04-23",15752.9501953125,15906.490234375,15650.849609375,15761.6904296875,0],["1998-04-24",15836.41015625,16200.849609375,15833.9697265625,16011.240234375,0],["1998-04-27",15968.73046875,15968.73046875,15645.2998046875,15649.9501953125,0],["1998-04-28",15526.4697265625,15625.3701171875,15334.4697265625,15395.4296875,0],["1998-04-30",15493.419921875,15647.650390625,15483.1796875,15641.259765625,0],["1998-05-01",15656.1396484375,15665.7802734375,15463.599609375,15601.099609375,0],["1998-05-06",15536.9599609375,15536.9599609375,15129.0703125,15243.83984375,0],["1998-05-07",15187.7900390625,15244.099609375,15020.0498046875,15143.0302734375,0],["1998-05-08",15105.76953125,15209.8095703125,15096.7197265625,15149.0,0],["1998-05-11",15213.33984375,15433.8701171875,15213.33984375,15381.900390625,0],["1998-05-12",15441.7099609375,15446.2001953125,15306.919921875,15322.48046875,0],["1998-05-13",15281.76953125,15343.8095703125,15162.8896484375,15343.8095703125,0],["1998-05-14",15322.830078125,15448.4501953125,15294.509765625,15307.6904296875,0],["1998-05-15",15270.6298828125,15412.83984375,15213.2900390625,15242.8603515625,0],["1998-05-18",15277.169921875,15405.0,15069.6796875,15384.4697265625,0],["1998-05-19",15397.9501953125,15582.8701171875,15309.1904296875,15551.650390625,0],["1998-05-20",15578.8701171875,15788.009765625,15578.8701171875,15652.9501953125,0],["1998-05-21",15695.25,15972.8798828125,15695.25,15845.25,0],["1998-05-22",15892.6103515625,15915.23046875,15736.16015625,15801.650390625,0],["1998-05-25",15784.419921875,15812.5400390625,15733.1201171875,15783.1201171875,0],["1998-05-26",15792.3603515625,15942.16015625,15788.91015625,15884.8203125,0],["1998-05-27",15824.5302734375,15824.5302734375,15549.900390625,15664.2900390625,0],["1998-05-28",15639.009765625,15891.7099609375,15639.009765625,15796.5498046875,0],["1998-05-29",15740.41015625,15790.3095703125,15604.7001953125,15670.7802734375,0],["1998-06-01",15670.73046875,15702.0498046875,15321.0302734375,15321.0302734375,0],["1998-06-02",15404.150390625,15554.4501953125,15353.2001953125,15554.4501953125,0],["1998-06-03",15525.6201171875,15525.6201171875,15256.08984375,15347.0,0],["1998-06-04",15314.240234375,15522.7802734375,15292.91015625,15426.4697265625,0],["1998-06-05",15436.41015625,15440.8603515625,15276.01953125,15323.4296875,0],["1998-06-08",15283.51953125,15357.8896484375,15254.0,15294.7099609375,0],["1998-06-09",15320.330078125,15530.169921875,15316.4296875,15530.169921875,0],["1998-06-10",15520.3798828125,15520.3798828125,15298.7998046875,15339.259765625,0],["1998-06-11",15285.009765625,15285.009765625,15002.5498046875,15014.0400390625,0],["1998-06-12",14978.3203125,15060.6904296875,14784.51953125,15022.330078125,0],["1998-06-15",14964.33984375,14964.33984375,14789.3095703125,14825.169921875,0],["1998-06-16",14743.2099609375,14917.580078125,14614.740234375,14720.3798828125,0],["1998-06-17",14790.8095703125,14899.849609375,14673.2802734375,14715.3798828125,0],["1998-06-18",14825.169921875,15398.2001953125,14825.169921875,15361.5400390625,0],["1998-06-19",15312.2900390625,15351.4501953125,15194.009765625,15267.98046875,0],["1998-06-22",15285.009765625,15413.7900390625,15246.25,15309.08984375,0],["1998-06-23",15320.48046875,15320.48046875,15054.599609375,15054.599609375,0],["1998-06-24",15129.01953125,15210.490234375,15000.150390625,15123.1796875,0],["1998-06-25",15161.0400390625,15205.0400390625,15075.3701171875,15132.2197265625,0],["1998-06-26",15123.0302734375,15233.9697265625,14977.669921875,15210.0400390625,0],["1998-06-29",15254.7998046875,15424.5302734375,15230.76953125,15365.73046875,0],["1998-06-30",15471.4296875,15830.4697265625,15462.240234375,15830.26953125,0],["1998-07-01",15852.099609375,16362.8896484375,15739.759765625,16362.8896484375,0],["1998-07-02",16433.470703125,16743.359375,16432.619140625,16471.580078125,0],["1998-07-03",16354.599609375,16625.419921875,16289.66015625,16511.240234375,0],["1998-07-06",16433.669921875,16488.509765625,16350.4501953125,16350.4501953125,0],["1998-07-07",16354.349609375,16531.220703125,16354.349609375,16416.279296875,0],["1998-07-08",16528.119140625,16635.859375,16497.30078125,16530.970703125,0],["1998-07-09",16492.509765625,16492.509765625,16370.080078125,16446.94921875,0],["1998-07-10",16464.7890625,16531.470703125,16066.0302734375,16090.0595703125,0],["1998-07-13",15993.16015625,16360.3896484375,15804.349609375,16360.3896484375,0],["1998-07-14",16379.919921875,16489.41015625,16331.3701171875,16488.91015625,0],["1998-07-15",16599.55078125,16614.140625,16435.4609375,16614.140625,0],["1998-07-16",16605.240234375,16756.890625,16498.25,16731.919921875,0],["1998-07-17",16732.0703125,16732.0703125,16569.779296875,16570.779296875,0],["1998-07-21",16619.779296875,16698.150390625,16407.740234375,16556.689453125,0],["1998-07-22",16460.689453125,16460.689453125,16286.5595703125,16293.0595703125,0],["1998-07-23",16268.48046875,16320.5302734375,16158.4404296875,16188.009765625,0],["1998-07-24",16120.8798828125,16418.380859375,16091.41015625,16361.8896484375,0],["1998-07-27",16281.9697265625,16281.9697265625,15944.259765625,15944.3603515625,0],["1998-07-28",16018.8798828125,16180.26953125,15958.1904296875,16114.5400390625,0],["1998-07-29",16074.1796875,16282.3203125,16047.25,16158.08984375,0],["1998-07-30",16190.7099609375,16311.5400390625,16190.7099609375,16201.599609375,0],["1998-07-31",16286.6103515625,16399.900390625,16286.6103515625,16378.9697265625,0],["1998-08-03",16303.599609375,16303.599609375,16104.5498046875,16165.080078125,0],["1998-08-04",16061.4404296875,16180.919921875,16004.25,16023.580078125,0],["1998-08-05",16015.1298828125,16019.330078125,15817.0302734375,15992.16015625,0],["1998-08-06",16048.150390625,16075.7197265625,15834.76953125,15876.2197265625,0],["1998-08-07",15924.5302734375,16037.259765625,15797.2998046875,15829.169921875,0],["1998-08-10",15800.349609375,15800.349609375,15595.7001953125,15626.419921875,0],["1998-08-11",15571.23046875,15630.0703125,15310.58984375,15406.990234375,0],["1998-08-12",15287.3095703125,15534.0703125,15269.830078125,15378.9697265625,0],["1998-08-13",15412.990234375,15476.3203125,15239.7099609375,15382.01953125,0],["1998-08-14",15305.08984375,15355.08984375,15049.4501953125,15123.9296875,0],["1998-08-17",15130.76953125,15137.66015625,14655.6904296875,14794.66015625,0],["1998-08-18",14896.7001953125,15102.900390625,14845.75,15063.7900390625,0],["1998-08-19",15164.240234375,15416.48046875,15161.83984375,15406.33984375,0],["1998-08-20",15445.75,15445.75,15236.259765625,15391.41015625,0],["1998-08-21",15277.1201171875,15416.8798828125,15226.6201171875,15298.2001953125,0],["1998-08-24",15145.25,15145.25,14859.33984375,14988.3603515625,0],["1998-08-25",15070.23046875,15226.9697265625,15070.23046875,15072.9296875,0],["1998-08-26",15113.0400390625,15113.0400390625,14866.0302734375,14866.0302734375,0],["1998-08-27",14794.41015625,14794.41015625,14378.669921875,14413.7900390625,0],["1998-08-28",14289.2099609375,14289.2099609375,13792.759765625,13915.6298828125,0],["1998-08-31",13955.7900390625,14224.1796875,13845.150390625,14107.8896484375,0],["1998-09-01",13979.8203125,14369.830078125,13664.740234375,14369.6298828125,0],["1998-09-02",14361.0400390625,14589.41015625,14287.16015625,14376.6201171875,0],["1998-09-03",14362.5400390625,14368.2802734375,14207.83984375,14261.240234375,0],["1998-09-04",14158.33984375,14185.8603515625,14042.91015625,14042.91015625,0],["1998-09-07",13984.4697265625,14790.0595703125,13912.6904296875,14790.0595703125,0],["1998-09-08",14766.9296875,15294.259765625,14766.9296875,14913.490234375,0],["1998-09-09",14968.1796875,15099.849609375,14629.6201171875,14755.5400390625,0],["1998-09-10",14805.2900390625,14902.0,14530.919921875,14666.0302734375,0],["1998-09-11",14551.25,14551.25,13725.6201171875,13916.98046875,0],["1998-09-14",13979.3203125,14329.919921875,13844.3095703125,14227.3701171875,0],["1998-09-16",14229.3203125,14375.5703125,14176.01953125,14197.7001953125,0],["1998-09-17",14213.490234375,14279.76953125,13784.0703125,13859.1396484375,0],["1998-09-18",13799.75,14006.08984375,13697.75,13983.1201171875,0],["1998-09-21",13875.76953125,13875.76953125,13580.7197265625,13597.2998046875,0],["1998-09-22",13640.5595703125,13871.48046875,13521.1298828125,13789.8095703125,0],["1998-09-24",13896.7900390625,14297.5,13896.7900390625,14205.7802734375,0],["1998-09-25",14057.849609375,14057.849609375,13678.4697265625,13723.83984375,0],["1998-09-28",13760.740234375,14121.4697265625,13687.0302734375,13909.3701171875,0],["1998-09-29",13937.8203125,13952.349609375,13553.01953125,13821.4296875,0],["1998-09-30",13878.6796875,13966.76953125,13406.3896484375,13406.3896484375,0],["1998-10-01",13377.240234375,13558.4501953125,13018.75,13197.1201171875,0],["1998-10-02",13141.5595703125,13320.23046875,12973.240234375,13223.6904296875,0],["1998-10-05",13185.98046875,13185.98046875,12910.26953125,12948.1201171875,0],["1998-10-06",12936.3798828125,13216.2802734375,12927.7802734375,13021.6396484375,0],["1998-10-07",13095.900390625,13825.6103515625,13095.900390625,13825.6103515625,0],["1998-10-08",13749.009765625,13749.009765625,12987.91015625,13026.0595703125,0],["1998-10-09",12923.4501953125,13301.5302734375,12787.900390625,12879.9697265625,0],["1998-10-12",12977.8203125,13572.8701171875,12977.8203125,13555.009765625,0],["1998-10-13",13538.7998046875,13591.8203125,13241.2001953125,13242.7900390625,0],["1998-10-14",13264.6201171875,13454.0400390625,13057.0498046875,13070.73046875,0],["1998-10-15",13113.3603515625,13184.6396484375,12892.9599609375,12995.3701171875,0],["1998-10-16",13109.330078125,13309.990234375,13109.330078125,13280.5400390625,0],["1998-10-19",13263.1796875,13786.3603515625,13263.1796875,13567.2001953125,0],["1998-10-20",13569.1396484375,13808.83984375,13483.240234375,13808.0498046875,0],["1998-10-21",13921.3603515625,14366.8896484375,13921.3603515625,14216.330078125,0],["1998-10-22",14287.75,14742.4404296875,14245.76953125,14295.5595703125,0],["1998-10-23",14327.650390625,14523.48046875,14042.6298828125,14144.7001953125,0],["1998-10-26",14054.8603515625,14054.8603515625,13806.3603515625,13843.4599609375,0],["1998-10-27",13855.0498046875,14054.8603515625,13762.4404296875,13820.6796875,0],["1998-10-28",13804.3203125,13920.8095703125,13516.0703125,13516.0703125,0],["1998-10-29",13566.7998046875,13727.01953125,13432.099609375,13668.7197265625,0],["1998-10-30",13732.1904296875,13835.5595703125,13454.6396484375,13564.509765625,0],["1998-11-02",13648.2802734375,13952.75,13648.2802734375,13952.75,0],["1998-11-04",14095.650390625,14527.8095703125,14095.650390625,14527.8095703125,0],["1998-11-05",14624.4501953125,14625.150390625,14180.7099609375,14341.3701171875,0],["1998-11-06",14308.990234375,14308.990234375,14121.9697265625,14121.9697265625,0],["1998-11-09",14172.7998046875,14362.66015625,14063.26953125,14194.5400390625,0],["1998-11-10",14154.0,14270.0498046875,14099.23046875,14108.08984375,0],["1998-11-11",14137.6298828125,14428.01953125,14065.509765625,14428.01953125,0],["1998-11-12",14364.849609375,14418.080078125,14075.0595703125,14075.0595703125,0],["1998-11-13",14119.3798828125,14268.2099609375,13984.6796875,14268.2099609375,0],["1998-11-16",14339.4296875,14450.5595703125,14205.1298828125,14428.26953125,0],["1998-11-17",14475.8798828125,14480.5,14276.8095703125,14413.0,0],["1998-11-18",14396.08984375,14701.4501953125,14383.3603515625,14599.23046875,0],["1998-11-19",14557.099609375,14642.9599609375,14354.41015625,14354.4599609375,0],["1998-11-20",14461.2001953125,14779.9404296875,14461.2001953125,14779.9404296875,0],["1998-11-24",14904.2001953125,15164.6396484375,14904.2001953125,15164.6396484375,0],["1998-11-25",15108.0400390625,15124.599609375,14942.099609375,15073.4697265625,0],["1998-11-26",15101.6201171875,15219.8095703125,15043.7197265625,15207.76953125,0],["1998-11-27",15188.76953125,15320.23046875,15069.3896484375,15069.3896484375,0],["1998-11-30",15107.08984375,15139.8701171875,14883.1103515625,14883.7001953125,0],["1998-12-01",14821.5302734375,14931.16015625,14763.8798828125,14835.41015625,0],["1998-12-02",14863.7099609375,15011.08984375,14781.7802734375,14986.6201171875,0],["1998-12-03",14875.599609375,14875.599609375,14589.6298828125,14697.080078125,0],["1998-12-04",14641.41015625,14654.2001953125,14536.009765625,14639.9697265625,0],["1998-12-07",14703.6396484375,14748.91015625,14650.419921875,14723.490234375,0],["1998-12-08",14775.01953125,14916.08984375,14775.01953125,14808.2001953125,0],["1998-12-09",14751.7900390625,14931.900390625,14700.66015625,14931.900390625,0],["1998-12-10",14890.919921875,15007.009765625,14807.400390625,14807.7998046875,0],["1998-12-11",14729.9501953125,14729.9501953125,14382.0595703125,14405.6396484375,0],["1998-12-14",14349.1796875,14349.1796875,14103.8603515625,14111.6201171875,0],["1998-12-15",14084.9599609375,14192.599609375,13965.2802734375,14011.1904296875,0],["1998-12-16",14092.3203125,14157.5302734375,14016.8095703125,14096.2998046875,0],["1998-12-17",14064.2197265625,14169.3203125,13917.330078125,14126.990234375,0],["1998-12-18",14161.4599609375,14269.5,14078.1396484375,14194.2900390625,0],["1998-12-21",14158.8203125,14158.8203125,14038.7001953125,14152.9501953125,0],["1998-12-22",14183.740234375,14185.5400390625,13722.099609375,13779.4501953125,0],["1998-12-24",13810.580078125,13815.2099609375,13657.0302734375,13706.73046875,0],["1998-12-25",13768.650390625,13918.23046875,13768.650390625,13797.9501953125,0],["1998-12-28",13876.5400390625,13894.5498046875,13703.2900390625,13709.0595703125,0],["1998-12-29",13780.4404296875,13846.900390625,13664.7900390625,13846.900390625,0],["1998-12-30",13832.3203125,13913.5498046875,13812.8701171875,13842.169921875,0],["1999-01-04",13779.0498046875,13779.0498046875,13415.8896484375,13415.8896484375,0],["1999-01-05",13437.0302734375,13437.0302734375,13122.6103515625,13232.740234375,0],["1999-01-06",13281.6904296875,13475.6298828125,13216.1796875,13468.4599609375,0],["1999-01-07",13576.0,13854.16015625,13516.41015625,13536.5595703125,0],["1999-01-08",13507.0595703125,13507.0595703125,13328.33984375,13391.8095703125,0],["1999-01-11",13354.41015625,13452.8896484375,13224.6298828125,13368.48046875,0],["1999-01-12",13313.4697265625,13535.66015625,13212.2998046875,13360.9697265625,0],["1999-01-13",13353.8095703125,13444.33984375,13313.76953125,13403.599609375,0],["1999-01-14",13369.080078125,13738.8603515625,13369.080078125,13738.8603515625,0],["1999-01-18",13762.33984375,13964.1904296875,13754.580078125,13805.0595703125,0],["1999-01-19",13840.580078125,13883.009765625,13756.9599609375,13770.4404296875,0],["1999-01-20",13794.919921875,14028.0498046875,13738.9599609375,14028.0498046875,0],["1999-01-21",14048.849609375,14331.23046875,14009.4501953125,14245.419921875,0],["1999-01-22",14235.669921875,14407.23046875,14154.400390625,14154.400390625,0],["1999-01-25",14141.5595703125,14251.08984375,14076.349609375,14208.8095703125,0],["1999-01-26",14251.2900390625,14501.4404296875,14251.2900390625,14382.009765625,0],["1999-01-27",14416.240234375,14526.2099609375,14370.51953125,14450.0595703125,0],["1999-01-28",14472.0498046875,14522.330078125,14331.76953125,14342.3203125,0],["1999-01-29",14413.900390625,14628.8798828125,14413.900390625,14499.25,0],["1999-02-01",14544.1201171875,14641.41015625,14356.2998046875,14465.1796875,0],["1999-02-02",14459.8095703125,14459.8095703125,14285.9599609375,14349.830078125,0],["1999-02-03",14250.5498046875,14250.5498046875,14089.08984375,14161.3095703125,0],["1999-02-04",14176.1298828125,14255.669921875,13925.1396484375,14086.849609375,0],["1999-02-05",14049.6904296875,14049.6904296875,13769.25,13898.080078125,0],["1999-02-08",13886.6396484375,14024.919921875,13770.8896484375,13992.490234375,0],["1999-02-09",14008.5595703125,14015.5703125,13885.7900390625,13902.66015625,0],["1999-02-10",13852.6201171875,13971.150390625,13795.6103515625,13952.400390625,0],["1999-02-12",13925.240234375,14062.919921875,13925.240234375,13973.6904296875,0],["1999-02-15",14008.3603515625,14101.2197265625,14003.23046875,14054.7197265625,0],["1999-02-16",14095.25,14358.6796875,14095.25,14232.6396484375,0],["1999-02-17",14277.8095703125,14407.330078125,14146.6396484375,14158.669921875,0],["1999-02-18",14155.8896484375,14168.5703125,14041.9296875,14146.7900390625,0],["1999-02-19",14144.0,14179.76953125,14045.169921875,14098.0400390625,0],["1999-02-22",14149.669921875,14314.3203125,14096.7001953125,14256.669921875,0],["1999-02-23",14284.26953125,14500.650390625,14284.26953125,14500.650390625,0],["1999-02-24",14483.58984375,14534.8203125,14326.150390625,14355.4501953125,0],["1999-02-25",14386.08984375,14470.4501953125,14363.8095703125,14470.4501953125,0],["1999-02-26",14456.330078125,14494.580078125,14363.3095703125,14367.5400390625,0],["1999-03-01",14362.8603515625,14468.8603515625,14221.599609375,14221.75,0],["1999-03-02",14260.5498046875,14306.009765625,13921.0595703125,13921.0595703125,0],["1999-03-03",13956.1796875,14170.4599609375,13927.73046875,14170.3603515625,0],["1999-03-04",14202.2001953125,14224.73046875,14121.01953125,14183.4501953125,0],["1999-03-05",14256.01953125,14895.3896484375,14256.01953125,14894.0,0],["1999-03-08",14925.58984375,15116.099609375,14779.0498046875,14779.0498046875,0],["1999-03-09",14842.169921875,15096.7001953125,14842.169921875,15096.7001953125,0],["1999-03-10",15134.0498046875,15484.6298828125,15134.0498046875,15480.0,0],["1999-03-11",15485.4296875,15840.23046875,15417.0302734375,15502.1396484375,0],["1999-03-12",15588.8896484375,15709.009765625,15408.3798828125,15488.8603515625,0],["1999-03-15",15526.509765625,15790.240234375,15404.099609375,15779.599609375,0],["1999-03-16",15749.5498046875,16082.0703125,15591.6201171875,16072.8203125,0],["1999-03-17",16088.08984375,16269.2001953125,15977.8701171875,16268.1103515625,0],["1999-03-18",16238.91015625,16303.1201171875,15717.919921875,15717.919921875,0],["1999-03-19",15804.169921875,16421.810546875,15804.169921875,16378.7802734375,0],["1999-03-23",16401.9609375,16437.23046875,15988.41015625,16019.099609375,0],["1999-03-24",15947.5703125,15947.5703125,15515.4697265625,15515.4697265625,0],["1999-03-25",15591.41015625,16061.01953125,15591.41015625,15986.0400390625,0],["1999-03-26",16030.5302734375,16181.08984375,15905.66015625,16016.990234375,0],["1999-03-29",16031.3203125,16185.7998046875,16002.2802734375,16008.83984375,0],["1999-03-30",16091.919921875,16184.5400390625,15805.6904296875,15859.1201171875,0],["1999-03-31",15865.76953125,16027.26953125,15651.349609375,15836.58984375,0],["1999-04-01",15868.0498046875,16449.970703125,15813.41015625,16327.5595703125,0],["1999-04-02",16351.7197265625,16453.5,16243.4599609375,16290.1904296875,0],["1999-04-05",16320.0703125,16634.7890625,16231.1298828125,16334.7802734375,0],["1999-04-06",16360.98046875,16484.26953125,16084.7099609375,16479.7109375,0],["1999-04-07",16429.859375,16563.19921875,16341.25,16554.5,0],["1999-04-08",16552.5,16866.66015625,16483.51953125,16846.689453125,0],["1999-04-09",16933.400390625,17166.060546875,16827.9296875,16855.630859375,0],["1999-04-12",16797.080078125,16797.080078125,16507.400390625,16507.400390625,0],["1999-04-13",16617.05078125,16855.669921875,16617.05078125,16715.16015625,0],["1999-04-14",16698.1796875,16799.169921875,16436.189453125,16764.6796875,0],["1999-04-15",16758.58984375,16844.970703125,16589.359375,16727.080078125,0],["1999-04-16",16754.310546875,16979.060546875,16754.310546875,16851.580078125,0],["1999-04-19",16858.279296875,16858.279296875,16583.640625,16674.2109375,0],["1999-04-20",16587.169921875,16749.05078125,16526.529296875,16697.109375,0],["1999-04-21",16724.4296875,16736.060546875,16454.33984375,16495.01953125,0],["1999-04-22",16563.720703125,16665.880859375,16484.080078125,16665.880859375,0],["1999-04-23",16715.859375,16923.25,16715.859375,16923.25,0],["1999-04-26",16919.759765625,17143.490234375,16915.150390625,16918.509765625,0],["1999-04-27",16992.130859375,17069.720703125,16934.51953125,16957.26953125,0],["1999-04-28",17013.869140625,17149.91015625,16881.599609375,16942.240234375,0],["1999-04-30",16919.580078125,16953.130859375,16701.529296875,16701.529296875,0],["1999-05-06",16762.779296875,17300.609375,16762.779296875,17300.609375,0],["1999-05-07",17281.529296875,17281.529296875,16929.6796875,16946.51953125,0],["1999-05-10",16983.2890625,17078.98046875,16931.630859375,16977.009765625,0],["1999-05-11",17003.439453125,17003.439453125,16736.900390625,16743.1796875,0],["1999-05-12",16782.560546875,17104.490234375,16782.560546875,16947.359375,0],["1999-05-13",16952.849609375,16958.01953125,16792.98046875,16851.25,0],["1999-05-14",16899.83984375,16960.76953125,16750.669921875,16810.390625,0],["1999-05-17",16750.91015625,16750.91015625,16420.970703125,16421.01953125,0],["1999-05-18",16440.380859375,16582.189453125,16291.1201171875,16378.6201171875,0],["1999-05-19",16354.599609375,16354.599609375,16111.98046875,16128.1796875,0],["1999-05-20",16150.419921875,16297.3095703125,15946.66015625,16199.990234375,0],["1999-05-21",16220.3798828125,16303.830078125,16138.8798828125,16292.98046875,0],["1999-05-24",16261.150390625,16409.759765625,16157.2197265625,16390.490234375,0],["1999-05-25",16305.5,16305.5,16175.98046875,16214.23046875,0],["1999-05-26",16172.7197265625,16334.8701171875,16070.8798828125,16230.51953125,0],["1999-05-27",16287.01953125,16330.76953125,16012.1904296875,16177.1904296875,0],["1999-05-28",16118.259765625,16118.259765625,15886.6201171875,15972.6796875,0],["1999-05-31",15979.2001953125,16111.650390625,15901.7998046875,16111.650390625,0],["1999-06-01",16090.150390625,16408.5,16026.9501953125,16408.5,0],["1999-06-02",16404.119140625,16458.33984375,16304.990234375,16417.990234375,0],["1999-06-03",16418.919921875,16418.919921875,16127.900390625,16227.5,0],["1999-06-04",16237.26953125,16368.150390625,16169.8798828125,16300.75,0],["1999-06-07",16318.4404296875,16576.509765625,16318.4404296875,16475.890625,0],["1999-06-08",16497.94921875,16571.119140625,16469.83984375,16562.919921875,0],["1999-06-09",16499.16015625,16713.259765625,16450.759765625,16622.5,0],["1999-06-10",16627.80078125,17130.359375,16627.80078125,17102.619140625,0],["1999-06-11",17084.5703125,17483.380859375,17070.599609375,17198.55078125,0],["1999-06-14",17193.609375,17384.900390625,17168.5703125,17188.8203125,0],["1999-06-15",17216.279296875,17339.5703125,16990.55078125,17282.0,0],["1999-06-16",17284.98046875,17346.23046875,17144.189453125,17210.1796875,0],["1999-06-17",17268.44921875,17550.130859375,17268.44921875,17470.44921875,0],["1999-06-18",17504.330078125,17650.380859375,17431.259765625,17431.259765625,0],["1999-06-21",17485.900390625,17747.0390625,17485.900390625,17738.849609375,0],["1999-06-22",17780.740234375,17828.2109375,17662.939453125,17777.619140625,0],["1999-06-23",17742.529296875,17843.529296875,17580.05078125,17586.75,0],["1999-06-24",17590.009765625,17700.4609375,17528.900390625,17628.3203125,0],["1999-06-25",17597.779296875,17673.509765625,17430.419921875,17436.51953125,0],["1999-06-28",17501.119140625,17688.029296875,17501.119140625,17610.580078125,0],["1999-06-29",17675.83984375,17825.7890625,17649.310546875,17782.7890625,0],["1999-06-30",17832.58984375,17958.33984375,17529.740234375,17529.740234375,0],["1999-07-01",17607.599609375,17972.029296875,17607.599609375,17860.75,0],["1999-07-02",17945.44921875,18066.279296875,17875.169921875,17932.470703125,0],["1999-07-05",18001.16015625,18243.140625,18001.16015625,18135.060546875,0],["1999-07-06",18131.759765625,18159.55078125,17960.720703125,18050.73046875,0],["1999-07-07",18075.2109375,18158.380859375,17949.73046875,17958.900390625,0],["1999-07-08",17999.30078125,18045.560546875,17887.1796875,17967.650390625,0],["1999-07-09",17965.69921875,17989.19921875,17813.4609375,17937.73046875,0],["1999-07-12",17921.580078125,18274.1796875,17843.390625,18274.1796875,0],["1999-07-13",18231.830078125,18343.25,18172.25,18181.08984375,0],["1999-07-14",18188.359375,18455.599609375,18165.919921875,18357.859375,0],["1999-07-15",18402.630859375,18459.509765625,18269.51953125,18431.859375,0],["1999-07-16",18438.05078125,18623.150390625,18248.30078125,18248.30078125,0],["1999-07-19",18288.369140625,18532.580078125,18288.369140625,18532.580078125,0],["1999-07-21",18458.580078125,18458.580078125,18182.91015625,18257.51953125,0],["1999-07-22",18221.0703125,18221.0703125,17665.0390625,17730.33984375,0],["1999-07-23",17657.169921875,17657.169921875,17414.359375,17534.439453125,0],["1999-07-26",17568.3203125,17663.220703125,17491.33984375,17491.33984375,0],["1999-07-27",17484.359375,17613.240234375,17367.080078125,17462.720703125,0],["1999-07-28",17508.66015625,17729.6796875,17508.66015625,17579.91015625,0],["1999-07-29",17633.33984375,17957.369140625,17633.33984375,17869.919921875,0],["1999-07-30",17857.91015625,17959.279296875,17677.140625,17861.859375,0],["1999-08-02",17827.240234375,17909.890625,17726.05078125,17825.69921875,0],["1999-08-03",17824.6796875,17969.9296875,17597.740234375,17969.9296875,0],["1999-08-04",17913.619140625,17913.619140625,17631.810546875,17685.380859375,0],["1999-08-05",17638.9296875,17638.9296875,17210.0390625,17358.189453125,0],["1999-08-06",17345.529296875,17345.529296875,17046.119140625,17084.240234375,0],["1999-08-09",17105.9296875,17313.970703125,17095.5,17190.44921875,0],["1999-08-10",17188.869140625,17203.390625,17040.720703125,17202.08984375,0],["1999-08-11",17185.69921875,17361.8203125,17097.41015625,17211.16015625,0],["1999-08-12",17280.7890625,17476.6796875,17280.7890625,17422.970703125,0],["1999-08-13",17430.05078125,17493.94921875,17284.69921875,17435.169921875,0],["1999-08-16",17499.119140625,17937.2109375,17499.119140625,17826.029296875,0],["1999-08-17",17842.970703125,17916.080078125,17766.689453125,17860.08984375,0],["1999-08-18",17873.310546875,18082.470703125,17827.890625,17892.259765625,0],["1999-08-19",17843.109375,17923.30078125,17665.970703125,17879.740234375,0],["1999-08-20",17907.51953125,18123.2890625,17907.51953125,18098.109375,0],["1999-08-23",18133.19921875,18384.859375,18133.19921875,18233.55078125,0],["1999-08-24",18266.220703125,18397.9296875,18095.41015625,18095.41015625,0],["1999-08-25",18099.23046875,18164.990234375,17795.080078125,17855.16015625,0],["1999-08-26",17863.91015625,17995.490234375,17666.2890625,17666.2890625,0],["1999-08-27",17710.970703125,17816.669921875,17567.859375,17599.369140625,0],["1999-08-30",17642.05078125,17925.0703125,17642.05078125,17918.970703125,0],["1999-08-31",17886.19921875,17886.19921875,17425.490234375,17436.560546875,0],["1999-09-01",17479.5703125,17819.599609375,17479.5703125,17802.48046875,0],["1999-09-02",17795.400390625,17800.80078125,17630.3203125,17631.25,0],["1999-09-03",17632.099609375,17716.740234375,17559.400390625,17629.990234375,0],["1999-09-06",17664.060546875,17839.7109375,17664.060546875,17756.509765625,0],["1999-09-07",17777.919921875,17858.130859375,17651.939453125,17707.5,0],["1999-09-08",17710.01953125,17710.01953125,17509.73046875,17641.380859375,0],["1999-09-09",17707.08984375,17859.7109375,17677.279296875,17677.560546875,0],["1999-09-10",17648.890625,17831.599609375,17589.05078125,17711.01953125,0],["1999-09-13",17735.599609375,17988.58984375,17735.599609375,17909.2890625,0],["1999-09-14",17880.990234375,17880.990234375,17610.310546875,17777.220703125,0],["1999-09-16",17703.970703125,17703.970703125,17058.130859375,17291.58984375,0],["1999-09-17",17273.990234375,17391.150390625,17118.310546875,17342.26953125,0],["1999-09-20",17418.23046875,17662.8203125,17418.23046875,17575.259765625,0],["1999-09-21",17585.779296875,17932.7890625,17558.740234375,17932.7890625,0],["1999-09-22",17842.869140625,17842.869140625,17248.919921875,17325.759765625,0],["1999-09-24",17290.009765625,17290.009765625,16652.0390625,16871.73046875,0],["1999-09-27",16888.01953125,17039.419921875,16820.9296875,16821.060546875,0],["1999-09-28",16892.4609375,17388.69921875,16892.4609375,17325.69921875,0],["1999-09-29",17313.3203125,17313.3203125,17071.01953125,17282.279296875,0],["1999-09-30",17307.220703125,17771.2109375,17307.220703125,17605.4609375,0],["1999-10-01",17589.73046875,17886.390625,17510.2890625,17712.560546875,0],["1999-10-04",17747.560546875,17888.859375,17675.279296875,17763.7109375,0],["1999-10-05",17819.0,17985.470703125,17775.94921875,17784.150390625,0],["1999-10-06",17822.640625,17926.130859375,17734.30078125,17896.419921875,0],["1999-10-07",17985.9609375,18228.390625,17985.9609375,18136.55078125,0],["1999-10-08",18164.669921875,18164.669921875,17915.150390625,18062.1796875,0],["1999-10-12",18098.19921875,18221.689453125,18084.490234375,18090.810546875,0],["1999-10-13",18030.400390625,18030.91015625,17754.490234375,17754.490234375,0],["1999-10-14",17765.75,17941.509765625,17702.240234375,17780.259765625,0],["1999-10-15",17779.779296875,17808.439453125,17511.109375,17601.5703125,0],["1999-10-18",17568.919921875,17568.919921875,17194.029296875,17275.330078125,0],["1999-10-19",17325.0390625,17377.279296875,17178.470703125,17254.169921875,0],["1999-10-20",17297.66015625,17560.25,17297.66015625,17534.7109375,0],["1999-10-21",17543.830078125,17605.41015625,17325.76953125,17448.26953125,0],["1999-10-22",17458.98046875,17607.66015625,17432.189453125,17438.80078125,0],["1999-10-25",17494.9296875,17787.73046875,17494.9296875,17648.7890625,0],["1999-10-26",17656.4296875,17751.830078125,17578.73046875,17671.7890625,0],["1999-10-27",17655.779296875,17655.779296875,17360.830078125,17382.359375,0],["1999-10-28",17403.26953125,17525.880859375,17403.26953125,17413.7109375,0],["1999-10-29",17467.890625,17947.5703125,17467.890625,17942.080078125,0],["1999-11-01",17982.390625,18119.939453125,17952.9609375,17996.919921875,0],["1999-11-02",17976.91015625,18058.419921875,17857.109375,17991.9609375,0],["1999-11-04",18067.359375,18377.73046875,18067.359375,18348.130859375,0],["1999-11-05",18340.1796875,18491.310546875,18173.970703125,18354.900390625,0],["1999-11-08",18381.240234375,18481.51953125,18179.779296875,18240.98046875,0],["1999-11-09",18259.41015625,18498.05078125,18259.41015625,18292.16015625,0],["1999-11-10",18258.369140625,18622.779296875,18214.7890625,18567.869140625,0],["1999-11-11",18551.859375,18659.55078125,18310.259765625,18327.279296875,0],["1999-11-12",18358.279296875,18483.5,18245.69921875,18258.55078125,0],["1999-11-15",18295.5,18519.51953125,18198.08984375,18198.08984375,0],["1999-11-16",18214.890625,18289.41015625,18090.919921875,18155.140625,0],["1999-11-17",18218.720703125,18509.69921875,18071.25,18274.8203125,0],["1999-11-18",18299.94921875,18686.869140625,18292.30078125,18532.810546875,0],["1999-11-19",18576.419921875,18837.009765625,18570.83984375,18570.83984375,0],["1999-11-22",18607.05078125,18848.73046875,18607.05078125,18822.119140625,0],["1999-11-24",18796.01953125,19036.080078125,18664.01953125,18896.2109375,0],["1999-11-25",18914.640625,19020.900390625,18649.310546875,18721.779296875,0],["1999-11-26",18776.98046875,19002.25,18675.05078125,18914.5,0],["1999-11-29",18883.41015625,18909.890625,18722.890625,18850.26953125,0],["1999-11-30",18853.439453125,18864.859375,18477.720703125,18558.23046875,0],["1999-12-01",18563.259765625,18718.919921875,18465.8203125,18495.94921875,0],["1999-12-02",18535.880859375,18684.19921875,18339.849609375,18514.41015625,0],["1999-12-03",18528.08984375,18610.76953125,18349.609375,18368.140625,0],["1999-12-06",18380.69921875,18664.490234375,18380.69921875,18507.19921875,0],["1999-12-07",18512.98046875,18657.439453125,18466.400390625,18593.9609375,0],["1999-12-08",18556.630859375,18604.91015625,18383.890625,18401.19921875,0],["1999-12-09",18405.759765625,18405.759765625,18081.779296875,18260.720703125,0],["1999-12-10",18264.5390625,18416.0703125,18212.990234375,18271.849609375,0],["1999-12-13",18284.98046875,18284.98046875,18150.7109375,18205.080078125,0],["1999-12-14",18204.51953125,18210.1796875,18039.609375,18165.55078125,0],["1999-12-15",18145.349609375,18302.830078125,18030.720703125,18138.359375,0],["1999-12-16",18126.5390625,18187.5,18006.3203125,18111.310546875,0],["1999-12-17",18126.109375,18255.919921875,18095.119140625,18095.119140625,0],["1999-12-20",18137.939453125,18272.25,18060.349609375,18175.490234375,0],["1999-12-21",18166.279296875,18168.099609375,18024.640625,18080.380859375,0],["1999-12-22",18164.33984375,18461.9296875,18164.33984375,18461.9296875,0],["1999-12-24",18496.4609375,18777.0390625,18496.4609375,18584.94921875,0],["1999-12-27",18596.490234375,18666.619140625,18472.599609375,18546.900390625,0],["1999-12-28",18545.41015625,18816.69921875,18480.7890625,18783.51953125,0],["1999-12-29",18777.849609375,18886.0390625,18729.080078125,18810.580078125,0],["1999-12-30",18793.55078125,18960.330078125,18722.509765625,18934.33984375,0],["2000-01-04",18937.44921875,19187.609375,18937.44921875,19002.859375,0],["2000-01-05",19003.509765625,19003.509765625,18221.8203125,18542.55078125,0],["2000-01-06",18574.009765625,18582.740234375,18168.26953125,18168.26953125,0],["2000-01-07",18194.05078125,18285.73046875,18068.099609375,18193.41015625,0],["2000-01-11",18246.099609375,18887.560546875,18246.099609375,18850.919921875,0],["2000-01-12",18780.169921875,18811.869140625,18626.919921875,18677.419921875,0],["2000-01-13",18667.1796875,18845.029296875,18667.1796875,18833.2890625,0],["2000-01-14",18882.990234375,19058.01953125,18733.830078125,18956.55078125,0],["2000-01-17",19025.619140625,19442.580078125,19025.619140625,19437.23046875,0],["2000-01-18",19412.470703125,19412.470703125,19145.169921875,19196.5703125,0],["2000-01-19",19181.869140625,19181.869140625,18897.75,18897.75,0],["2000-01-20",18930.259765625,19167.029296875,18921.109375,19008.009765625,0],["2000-01-21",18994.890625,18994.890625,18713.169921875,18878.08984375,0],["2000-01-24",18878.4609375,19124.5703125,18877.130859375,19056.7109375,0],["2000-01-25",19004.390625,19131.189453125,18815.369140625,18895.529296875,0],["2000-01-26",18982.83984375,19145.900390625,18982.83984375,19111.189453125,0],["2000-01-27",19125.619140625,19238.080078125,18971.6796875,19209.720703125,0],["2000-01-28",19261.009765625,19595.830078125,19237.490234375,19434.779296875,0],["2000-01-31",19375.109375,19539.69921875,19224.470703125,19539.69921875,0],["2000-02-01",19536.6796875,19553.6796875,19266.9609375,19423.380859375,0],["2000-02-02",19522.330078125,19860.259765625,19522.330078125,19578.91015625,0],["2000-02-03",19648.349609375,19878.830078125,19648.349609375,19786.419921875,0],["2000-02-04",19866.189453125,20011.91015625,19752.119140625,19763.130859375,0],["2000-02-07",19832.759765625,19948.599609375,19780.560546875,19945.4296875,0],["2000-02-08",19955.30078125,19983.439453125,19834.810546875,19868.880859375,0],["2000-02-09",19930.41015625,20046.140625,19925.640625,20007.76953125,0],["2000-02-10",19915.529296875,19915.560546875,19710.01953125,19710.01953125,0],["2000-02-14",19698.5703125,19748.419921875,19556.4609375,19556.4609375,0],["2000-02-15",19587.8203125,19689.16015625,19331.05078125,19367.830078125,0],["2000-02-16",19418.560546875,19612.599609375,19300.140625,19599.1796875,0],["2000-02-17",19646.369140625,19803.689453125,19518.080078125,19791.400390625,0],["2000-02-18",19852.1796875,19862.939453125,19670.05078125,19789.029296875,0],["2000-02-21",19736.150390625,19763.509765625,19543.75,19543.75,0],["2000-02-22",19553.619140625,19712.369140625,19353.400390625,19390.580078125,0],["2000-02-23",19439.169921875,19527.7890625,19373.0390625,19519.55078125,0],["2000-02-24",19616.259765625,19698.94921875,19558.0390625,19571.439453125,0],["2000-02-25",19623.380859375,19817.880859375,19539.0,19817.880859375,0],["2000-02-28",19783.439453125,19904.859375,19713.859375,19720.099609375,0],["2000-02-29",19761.51953125,19978.75,19747.01953125,19959.51953125,0],["2000-03-01",20030.080078125,20165.509765625,20007.640625,20081.669921875,0],["2000-03-02",20097.58984375,20202.9609375,19903.2890625,20065.109375,0],["2000-03-03",20023.0390625,20034.599609375,19859.419921875,19927.5390625,0],["2000-03-06",20041.48046875,20160.029296875,19742.580078125,19796.349609375,0],["2000-03-07",19802.5390625,19944.240234375,19704.23046875,19944.240234375,0],["2000-03-08",19856.369140625,19856.369140625,19692.0390625,19766.80078125,0],["2000-03-09",19751.720703125,19885.5390625,19614.8203125,19662.330078125,0],["2000-03-10",19734.83984375,19982.439453125,19686.5,19750.400390625,0],["2000-03-13",19731.5,19760.349609375,19060.080078125,19189.9296875,0],["2000-03-14",19139.5703125,19335.220703125,18956.25,19141.83984375,0],["2000-03-15",19120.060546875,19120.060546875,18765.880859375,19078.599609375,0],["2000-03-16",19095.630859375,19313.1796875,18892.259765625,19253.23046875,0],["2000-03-17",19335.599609375,19573.48046875,19335.599609375,19566.3203125,0],["2000-03-21",19598.529296875,19602.359375,19455.109375,19602.359375,0],["2000-03-22",19612.23046875,19734.4296875,19602.880859375,19733.58984375,0],["2000-03-23",19749.509765625,19762.30078125,19568.76953125,19704.599609375,0],["2000-03-24",19752.16015625,20012.41015625,19697.5703125,19958.080078125,0],["2000-03-27",19976.140625,20295.689453125,19880.109375,20281.029296875,0],["2000-03-28",20273.6796875,20388.1796875,20014.080078125,20374.33984375,0],["2000-03-29",20406.560546875,20809.1796875,20406.560546875,20706.650390625,0],["2000-03-30",20706.44921875,20809.7890625,20439.439453125,20441.5,0],["2000-03-31",20371.0703125,20550.099609375,20259.349609375,20337.3203125,0],["2000-04-03",20327.7890625,20726.990234375,20271.919921875,20726.990234375,0],["2000-04-04",20747.8203125,20747.8203125,20536.330078125,20594.9296875,0],["2000-04-05",20546.599609375,20654.630859375,20311.7890625,20462.76953125,0],["2000-04-06",20476.23046875,20556.970703125,20171.619140625,20223.609375,0],["2000-04-07",20269.58984375,20463.669921875,20252.810546875,20252.810546875,0],["2000-04-10",20368.810546875,20640.109375,20368.810546875,20619.060546875,0],["2000-04-11",20544.400390625,20656.869140625,20516.939453125,20522.51953125,0],["2000-04-12",20475.9609375,20833.2109375,20436.740234375,20833.2109375,0],["2000-04-13",20736.400390625,20736.400390625,20385.16015625,20526.419921875,0],["2000-04-14",20456.48046875,20604.369140625,20330.890625,20434.6796875,0],["2000-04-17",20341.5,20341.5,18603.869140625,19008.640625,0],["2000-04-18",19089.0,19330.400390625,18547.380859375,18969.51953125,0],["2000-04-19",18998.060546875,19192.630859375,18794.48046875,19086.619140625,0],["2000-04-20",19041.529296875,19382.439453125,18959.3203125,18959.3203125,0],["2000-04-21",19050.6796875,19269.060546875,18091.099609375,18252.6796875,0],["2000-04-24",18247.48046875,18987.33984375,18247.48046875,18480.150390625,0],["2000-04-25",18433.30078125,18630.30078125,18176.830078125,18272.330078125,0],["2000-04-26",18326.900390625,18439.1796875,17948.359375,18134.310546875,0],["2000-04-27",18122.69921875,18245.439453125,18012.41015625,18019.169921875,0],["2000-04-28",18035.5390625,18137.009765625,17926.4296875,17973.69921875,0],["2000-05-01",17979.25,18403.080078125,17979.25,18403.080078125,0],["2000-05-02",18497.51953125,18586.16015625,18428.919921875,18439.359375,0],["2000-05-08",18465.7109375,18475.44921875,18189.80078125,18199.9609375,0],["2000-05-09",18152.369140625,18152.369140625,17804.0390625,17844.5390625,0],["2000-05-10",17799.2109375,17803.439453125,17393.58984375,17701.470703125,0],["2000-05-11",17605.650390625,17605.650390625,16779.419921875,16882.4609375,0],["2000-05-12",16963.869140625,17362.19921875,16963.869140625,17357.859375,0],["2000-05-15",17396.44921875,17396.44921875,17192.7109375,17313.689453125,0],["2000-05-16",17342.83984375,17558.509765625,17283.51953125,17551.25,0],["2000-05-17",17588.810546875,17691.390625,17348.880859375,17404.029296875,0],["2000-05-18",17365.08984375,17365.08984375,16971.8203125,17031.630859375,0],["2000-05-19",16960.2890625,16960.2890625,16572.05078125,16858.169921875,0],["2000-05-22",16802.66015625,16802.66015625,16174.400390625,16386.009765625,0],["2000-05-23",16345.259765625,16493.69921875,16169.9296875,16318.73046875,0],["2000-05-24",16237.8798828125,16261.330078125,15876.33984375,16044.4404296875,0],["2000-05-25",16090.3603515625,16374.0595703125,16090.3603515625,16247.8203125,0],["2000-05-26",16219.01953125,16219.01953125,15870.25,16008.1396484375,0],["2000-05-29",16028.759765625,16245.4404296875,16028.759765625,16245.4404296875,0],["2000-05-30",16275.9599609375,16485.5390625,16210.0400390625,16228.900390625,0],["2000-05-31",16274.1396484375,16538.669921875,16224.0595703125,16332.4501953125,0],["2000-06-01",16320.080078125,16694.30078125,16320.080078125,16694.30078125,0],["2000-06-02",16682.25,16941.419921875,16682.25,16800.060546875,0],["2000-06-05",16842.0390625,17261.869140625,16842.0390625,17201.7890625,0],["2000-06-06",17163.390625,17207.150390625,17064.919921875,17170.080078125,0],["2000-06-07",17134.140625,17206.98046875,17019.25,17144.9609375,0],["2000-06-08",17177.44921875,17250.830078125,16979.30078125,17004.33984375,0],["2000-06-09",17004.720703125,17004.720703125,16785.76953125,16861.91015625,0],["2000-06-12",16876.6796875,17018.640625,16791.869140625,16980.609375,0],["2000-06-13",16950.9296875,16950.9296875,16768.859375,16914.94921875,0],["2000-06-14",16920.2109375,16920.2109375,16477.98046875,16654.419921875,0],["2000-06-15",16635.240234375,16635.240234375,16334.9599609375,16338.7001953125,0],["2000-06-16",16358.7099609375,16480.080078125,16289.919921875,16318.3095703125,0],["2000-06-19",16382.1103515625,16627.5390625,16359.9599609375,16591.349609375,0],["2000-06-20",16645.990234375,16907.55078125,16645.990234375,16907.55078125,0],["2000-06-21",16922.25,17212.380859375,16854.2109375,17210.080078125,0],["2000-06-22",17228.849609375,17364.259765625,17092.439453125,17106.009765625,0],["2000-06-23",17055.669921875,17214.470703125,16899.0,16963.2109375,0],["2000-06-26",16927.26953125,16975.0703125,16761.58984375,16925.400390625,0],["2000-06-27",16969.48046875,17285.470703125,16969.48046875,17279.060546875,0],["2000-06-28",17289.310546875,17421.0703125,17230.0390625,17370.169921875,0],["2000-06-29",17448.349609375,17511.3203125,17383.009765625,17475.900390625,0],["2000-06-30",17482.08984375,17510.0703125,17305.810546875,17411.05078125,0],["2000-07-03",17451.650390625,17636.669921875,17451.650390625,17614.66015625,0],["2000-07-04",17655.5703125,17661.109375,17434.0703125,17470.150390625,0],["2000-07-05",17473.759765625,17576.279296875,17364.69921875,17435.94921875,0],["2000-07-06",17402.7109375,17402.7109375,17154.580078125,17282.369140625,0],["2000-07-07",17290.4609375,17483.470703125,17290.4609375,17398.240234375,0],["2000-07-10",17421.560546875,17594.66015625,17421.560546875,17572.6796875,0],["2000-07-11",17567.5,17573.689453125,17436.580078125,17504.359375,0],["2000-07-12",17519.0390625,17541.98046875,17210.1796875,17342.130859375,0],["2000-07-13",17348.33984375,17348.33984375,17009.650390625,17036.900390625,0],["2000-07-14",17136.69921875,17176.19921875,17019.5,17142.900390625,0],["2000-07-17",17188.98046875,17476.859375,17150.169921875,17286.830078125,0],["2000-07-18",17261.080078125,17349.58984375,16834.01953125,16945.0703125,0],["2000-07-19",16905.33984375,17015.470703125,16703.009765625,16983.5703125,0],["2000-07-21",17025.66015625,17098.740234375,16800.58984375,16811.490234375,0],["2000-07-24",16767.19921875,16767.19921875,16370.5,16547.119140625,0],["2000-07-25",16506.150390625,16573.58984375,16341.51953125,16573.58984375,0],["2000-07-26",16553.5703125,16563.7109375,16400.220703125,16502.609375,0],["2000-07-27",16457.69921875,16457.69921875,16027.33984375,16182.009765625,0],["2000-07-28",16134.1904296875,16134.1904296875,15815.5302734375,15838.5703125,0],["2000-07-31",15821.3095703125,15854.66015625,15394.7099609375,15727.490234375,0],["2000-08-01",15784.599609375,16099.669921875,15773.7197265625,16099.669921875,0],["2000-08-02",16118.7998046875,16211.5498046875,16054.66015625,16206.1904296875,0],["2000-08-03",16185.7197265625,16185.7197265625,15725.98046875,15814.4404296875,0],["2000-08-04",15799.990234375,15897.25,15557.330078125,15667.3603515625,0],["2000-08-07",15666.8095703125,16039.400390625,15666.8095703125,16002.7099609375,0],["2000-08-08",16044.8095703125,16073.2001953125,15755.2197265625,15820.1103515625,0],["2000-08-09",15873.419921875,16034.599609375,15778.8603515625,16034.599609375,0],["2000-08-10",16050.8701171875,16053.6103515625,15946.599609375,15975.650390625,0],["2000-08-11",16008.0595703125,16125.66015625,15888.5595703125,16117.5,0],["2000-08-14",16109.9501953125,16227.349609375,16055.0703125,16153.91015625,0],["2000-08-15",16181.5,16309.5,16131.48046875,16298.2900390625,0],["2000-08-16",16300.490234375,16409.130859375,16249.9404296875,16356.0302734375,0],["2000-08-17",16356.1396484375,16356.1396484375,16079.740234375,16161.0302734375,0],["2000-08-18",16156.6396484375,16280.490234375,16118.8896484375,16280.490234375,0],["2000-08-21",16249.9404296875,16257.33984375,15945.919921875,16040.1796875,0],["2000-08-22",16075.51953125,16454.740234375,15985.2001953125,16454.740234375,0],["2000-08-23",16446.470703125,16544.80078125,16351.419921875,16436.650390625,0],["2000-08-24",16433.359375,16778.01953125,16433.359375,16670.8203125,0],["2000-08-25",16718.5390625,16926.220703125,16603.689453125,16911.330078125,0],["2000-08-28",16895.55078125,17209.16015625,16840.509765625,17181.119140625,0],["2000-08-29",17165.91015625,17210.80078125,17004.009765625,17141.75,0],["2000-08-30",17131.359375,17131.359375,16895.359375,16901.669921875,0],["2000-08-31",16918.029296875,17056.5390625,16769.490234375,16861.259765625,0],["2000-09-01",16915.0390625,17018.51953125,16700.359375,16739.779296875,0],["2000-09-04",16764.330078125,16883.310546875,16661.48046875,16688.2109375,0],["2000-09-05",16677.7890625,16712.330078125,16401.279296875,16452.26953125,0],["2000-09-06",16433.849609375,16531.810546875,16364.9501953125,16399.869140625,0],["2000-09-07",16394.390625,16397.099609375,16243.1796875,16300.4599609375,0],["2000-09-08",16370.23046875,16540.919921875,16239.259765625,16501.55078125,0],["2000-09-11",16467.689453125,16477.529296875,16089.0,16130.900390625,0],["2000-09-12",16111.9697265625,16133.1904296875,15885.3203125,16040.23046875,0],["2000-09-13",16080.5703125,16306.400390625,16080.5703125,16190.51953125,0],["2000-09-14",16208.330078125,16311.0400390625,16144.1103515625,16213.2802734375,0],["2000-09-18",16174.919921875,16174.919921875,15965.7099609375,16061.16015625,0],["2000-09-19",16013.330078125,16124.1904296875,15774.7197265625,16124.1904296875,0],["2000-09-20",16146.0400390625,16523.26953125,16146.0400390625,16458.310546875,0],["2000-09-21",16422.490234375,16460.490234375,16290.7900390625,16311.0498046875,0],["2000-09-22",16268.9404296875,16270.419921875,15785.6298828125,15818.25,0],["2000-09-25",15850.5595703125,16144.1904296875,15850.5595703125,15992.900390625,0],["2000-09-26",15992.8603515625,16038.0703125,15905.3701171875,15928.6201171875,0],["2000-09-27",15907.1904296875,15907.1904296875,15621.8798828125,15639.9501953125,0],["2000-09-28",15642.83984375,15888.349609375,15625.8701171875,15626.9599609375,0],["2000-09-29",15663.7099609375,15898.0703125,15663.7099609375,15747.259765625,0],["2000-10-02",15735.7099609375,15902.509765625,15514.0400390625,15902.509765625,0],["2000-10-03",15905.25,15956.4501953125,15779.5400390625,15912.08984375,0],["2000-10-04",15906.1796875,16153.669921875,15808.66015625,16149.080078125,0],["2000-10-05",16157.2001953125,16192.7802734375,16052.1201171875,16099.259765625,0],["2000-10-06",16084.0498046875,16084.0498046875,15884.650390625,15994.240234375,0],["2000-10-10",15958.1201171875,15958.1201171875,15792.3603515625,15827.7197265625,0],["2000-10-11",15795.150390625,15795.150390625,15424.7099609375,15513.5703125,0],["2000-10-12",15491.7998046875,15580.3203125,15392.740234375,15550.6396484375,0],["2000-10-13",15516.150390625,15516.150390625,15101.6396484375,15330.3095703125,0],["2000-10-16",15366.8095703125,15688.169921875,15366.8095703125,15512.3203125,0],["2000-10-17",15526.990234375,15545.0595703125,15340.2197265625,15340.2197265625,0],["2000-10-18",15324.349609375,15324.349609375,14832.9697265625,14872.48046875,0],["2000-10-19",14901.1103515625,15027.1298828125,14707.8798828125,14811.080078125,0],["2000-10-20",14842.8095703125,15314.9697265625,14842.8095703125,15198.73046875,0],["2000-10-23",15197.9296875,15224.8095703125,15035.240234375,15097.9599609375,0],["2000-10-24",15100.080078125,15229.4599609375,15066.599609375,15148.1904296875,0],["2000-10-25",15108.4599609375,15108.4599609375,14840.4697265625,14840.4697265625,0],["2000-10-26",14787.3798828125,14858.4296875,14577.2001953125,14858.4296875,0],["2000-10-27",14852.7900390625,14989.41015625,14582.2001953125,14582.2001953125,0],["2000-10-30",14607.01953125,14715.66015625,14425.2197265625,14464.5595703125,0],["2000-10-31",14475.98046875,14566.0498046875,14333.16015625,14539.599609375,0],["2000-11-01",14557.4501953125,14888.0302734375,14557.4501953125,14872.3896484375,0],["2000-11-02",14857.3603515625,14961.6904296875,14767.9599609375,14837.7802734375,0],["2000-11-06",14904.2900390625,15371.4404296875,14887.3603515625,15371.4404296875,0],["2000-11-07",15356.9404296875,15422.150390625,15259.7802734375,15340.330078125,0],["2000-11-08",15256.16015625,15602.3896484375,15219.1103515625,15399.6396484375,0],["2000-11-09",15270.16015625,15270.16015625,14997.91015625,15060.0498046875,0],["2000-11-10",14952.1796875,15015.1904296875,14873.51953125,14988.5400390625,0],["2000-11-13",14824.7099609375,14824.7099609375,14461.16015625,14664.6396484375,0],["2000-11-14",14680.5400390625,14685.01953125,14549.73046875,14660.0400390625,0],["2000-11-15",14812.3896484375,14958.330078125,14769.259765625,14799.1396484375,0],["2000-11-16",14852.240234375,14857.48046875,14551.66015625,14587.0302734375,0],["2000-11-17",14510.2197265625,14601.169921875,14420.3603515625,14544.2998046875,0],["2000-11-20",14510.3896484375,14577.73046875,14450.6298828125,14531.650390625,0],["2000-11-21",14413.1298828125,14414.58984375,14211.0302734375,14408.4599609375,0],["2000-11-22",14420.0400390625,14464.0,14172.6396484375,14301.3095703125,0],["2000-11-24",14247.3095703125,14430.1103515625,14229.650390625,14315.349609375,0],["2000-11-27",14422.25,14746.8798828125,14412.4296875,14720.3896484375,0],["2000-11-28",14664.8798828125,14788.41015625,14573.26953125,14658.8701171875,0],["2000-11-29",14606.3603515625,14606.3603515625,14438.5595703125,14507.6396484375,0],["2000-11-30",14449.740234375,14683.5,14385.16015625,14648.509765625,0],["2000-12-01",14600.5302734375,14984.3701171875,14596.3896484375,14835.330078125,0],["2000-12-04",14922.669921875,15067.1904296875,14899.08984375,14954.73046875,0],["2000-12-05",15068.9697265625,15068.9697265625,14695.0498046875,14695.0498046875,0],["2000-12-06",14842.9501953125,15109.6396484375,14842.9501953125,14889.3701171875,0],["2000-12-07",14825.6201171875,14834.419921875,14720.3603515625,14720.3603515625,0],["2000-12-08",14663.8603515625,14769.4404296875,14622.830078125,14696.509765625,0],["2000-12-11",14775.9296875,15051.33984375,14775.9296875,15015.7001953125,0],["2000-12-12",15097.2900390625,15270.8896484375,15071.7001953125,15114.6396484375,0],["2000-12-13",15086.25,15273.400390625,14989.849609375,15168.6796875,0],["2000-12-14",15097.0,15117.6904296875,14883.349609375,14927.1904296875,0],["2000-12-15",14832.3896484375,14832.3896484375,14552.2900390625,14552.2900390625,0],["2000-12-18",14462.349609375,14566.2099609375,14384.599609375,14483.900390625,0],["2000-12-19",14461.6396484375,14461.6396484375,14132.3701171875,14132.3701171875,0],["2000-12-20",14052.6201171875,14082.6396484375,13801.98046875,13914.4296875,0],["2000-12-21",13768.0302734375,13780.7099609375,13182.509765625,13423.2099609375,0],["2000-12-22",13469.990234375,13517.23046875,13338.1103515625,13427.080078125,0],["2000-12-25",13597.5703125,13931.6103515625,13597.5703125,13931.6103515625,0],["2000-12-26",13878.51953125,14019.73046875,13794.4296875,14007.849609375,0],["2000-12-27",13935.259765625,13981.490234375,13797.740234375,13981.490234375,0],["2000-12-28",13966.9501953125,13990.26953125,13866.1796875,13946.9599609375,0],["2000-12-29",13899.490234375,13966.8203125,13781.1201171875,13785.6904296875,0],["2001-01-04",13898.08984375,13990.5703125,13667.6796875,13691.490234375,0],["2001-01-05",13763.2197265625,13947.0595703125,13725.4599609375,13867.6103515625,0],["2001-01-09",13732.849609375,13732.849609375,13460.8203125,13610.509765625,0],["2001-01-10",13593.16015625,13593.16015625,13349.150390625,13432.650390625,0],["2001-01-11",13433.08984375,13436.6103515625,13123.8095703125,13201.0703125,0],["2001-01-12",13246.2001953125,13451.9501953125,13246.2001953125,13347.740234375,0],["2001-01-15",13450.2802734375,13573.5498046875,13441.51953125,13506.23046875,0],["2001-01-16",13561.73046875,13598.2001953125,13442.08984375,13584.4501953125,0],["2001-01-17",13593.830078125,13688.900390625,13476.5498046875,13667.6298828125,0],["2001-01-18",13734.7900390625,13931.91015625,13723.2099609375,13873.919921875,0],["2001-01-19",13956.33984375,14186.6201171875,13947.919921875,13989.1201171875,0],["2001-01-22",14010.0703125,14039.400390625,13841.0302734375,14032.419921875,0],["2001-01-23",13966.6396484375,14060.23046875,13913.099609375,13984.66015625,0],["2001-01-24",14020.6103515625,14034.1103515625,13857.830078125,13893.580078125,0],["2001-01-25",13879.830078125,13879.830078125,13730.169921875,13803.3798828125,0],["2001-01-26",13726.98046875,13750.23046875,13626.0498046875,13696.0595703125,0],["2001-01-29",13724.259765625,13908.400390625,13721.8603515625,13845.2802734375,0],["2001-01-30",13885.26953125,13910.7099609375,13713.5498046875,13826.650390625,0],["2001-01-31",13855.740234375,13855.740234375,13726.509765625,13843.5498046875,0],["2001-02-01",13740.919921875,13779.5498046875,13667.9296875,13779.5498046875,0],["2001-02-02",13764.6904296875,13862.2900390625,13703.6298828125,13703.6298828125,0],["2001-02-05",13588.6396484375,13588.6396484375,13367.91015625,13385.51953125,0],["2001-02-06",13316.25,13379.4404296875,13240.3701171875,13269.849609375,0],["2001-02-07",13273.9296875,13373.7802734375,13268.6103515625,13366.009765625,0],["2001-02-08",13336.33984375,13336.33984375,12966.830078125,13138.23046875,0],["2001-02-09",13140.6103515625,13460.3896484375,13135.01953125,13422.830078125,0],["2001-02-13",13431.7197265625,13461.1103515625,13247.9501953125,13274.7001953125,0],["2001-02-14",13179.26953125,13405.51953125,13119.33984375,13284.0595703125,0],["2001-02-15",13273.91015625,13416.5498046875,13273.669921875,13327.3896484375,0],["2001-02-16",13348.7197265625,13349.080078125,13166.4599609375,13175.490234375,0],["2001-02-19",13060.2001953125,13137.099609375,12950.740234375,13119.58984375,0],["2001-02-20",13092.3603515625,13248.3603515625,13073.240234375,13248.3603515625,0],["2001-02-21",13181.5,13185.23046875,13084.5498046875,13100.080078125,0],["2001-02-22",13041.7197265625,13125.33984375,12861.330078125,13073.3603515625,0],["2001-02-23",13054.4599609375,13272.8095703125,13048.5400390625,13246.0,0],["2001-02-26",13255.2900390625,13315.8603515625,13170.990234375,13201.1396484375,0],["2001-02-27",13232.8603515625,13262.2197265625,13041.330078125,13059.8603515625,0],["2001-02-28",12987.5,13040.3095703125,12784.169921875,12883.5400390625,0],["2001-03-01",12811.51953125,12844.349609375,12528.5,12681.66015625,0],["2001-03-02",12594.4599609375,12594.4599609375,12261.7998046875,12261.7998046875,0],["2001-03-05",12285.4599609375,12389.08984375,12133.900390625,12322.16015625,0],["2001-03-06",12402.8896484375,12687.740234375,12351.1396484375,12687.740234375,0],["2001-03-07",12748.5595703125,12824.1904296875,12539.75,12723.8896484375,0],["2001-03-08",12694.2197265625,12756.9697265625,12584.099609375,12650.5595703125,0],["2001-03-09",12549.1904296875,12667.2099609375,12500.509765625,12627.900390625,0],["2001-03-12",12509.669921875,12509.669921875,12171.3701171875,12171.3701171875,0],["2001-03-13",12044.7802734375,12044.7802734375,11710.330078125,11819.7001953125,0],["2001-03-14",11912.6103515625,12004.3798828125,11793.26953125,11843.58984375,0],["2001-03-15",11685.6396484375,12152.830078125,11433.8798828125,12152.830078125,0],["2001-03-16",12169.650390625,12374.4501953125,12071.490234375,12232.98046875,0],["2001-03-19",12183.98046875,12544.6796875,12143.669921875,12190.9697265625,0],["2001-03-21",12184.3203125,13103.9404296875,12100.9697265625,13103.9404296875,0],["2001-03-22",12982.5302734375,13237.330078125,12853.9697265625,12853.9697265625,0],["2001-03-23",12866.01953125,13242.7197265625,12866.01953125,13214.5400390625,0],["2001-03-26",13309.7197265625,13862.3095703125,13296.98046875,13862.3095703125,0],["2001-03-27",13766.900390625,13829.4697265625,13536.5302734375,13638.330078125,0],["2001-03-28",13726.48046875,13867.580078125,13567.7099609375,13765.509765625,0],["2001-03-29",13620.0703125,13620.0703125,13072.3603515625,13072.3603515625,0],["2001-03-30",13203.0,13457.900390625,12992.4501953125,12999.7001953125,0],["2001-04-02",13057.650390625,13089.4697265625,12781.33984375,12937.8603515625,0],["2001-04-03",12970.669921875,13357.9599609375,12970.669921875,13124.4697265625,0],["2001-04-04",13043.1796875,13242.7802734375,12874.759765625,13242.7802734375,0],["2001-04-05",13344.2001953125,13555.4599609375,13323.16015625,13381.3798828125,0],["2001-04-06",13517.7001953125,13674.580078125,13284.7900390625,13383.759765625,0],["2001-04-09",13304.3603515625,13304.3603515625,12841.759765625,12841.759765625,0],["2001-04-10",12847.8896484375,12893.849609375,12579.5595703125,12620.26953125,0],["2001-04-11",12784.6396484375,13208.650390625,12724.4697265625,13174.9296875,0],["2001-04-12",13205.0595703125,13452.599609375,13126.2099609375,13352.4404296875,0],["2001-04-13",13454.8701171875,13578.6396484375,13291.2001953125,13385.7197265625,0],["2001-04-16",13338.919921875,13451.01953125,13217.6396484375,13254.8896484375,0],["2001-04-17",13179.330078125,13203.6103515625,13019.599609375,13067.08984375,0],["2001-04-18",13170.08984375,13705.8603515625,13170.08984375,13641.7900390625,0],["2001-04-19",13789.4697265625,14099.490234375,13789.4697265625,13868.2802734375,0],["2001-04-20",13855.0302734375,13999.580078125,13686.66015625,13765.669921875,0],["2001-04-23",13837.1904296875,14051.9697265625,13639.1103515625,13715.599609375,0],["2001-04-24",13628.099609375,13762.9501953125,13403.26953125,13743.1796875,0],["2001-04-25",13799.2900390625,13920.669921875,13769.580078125,13827.5,0],["2001-04-26",13968.9296875,14084.5498046875,13957.6298828125,13973.0302734375,0],["2001-04-27",14036.259765625,14065.48046875,13795.0498046875,13934.3203125,0],["2001-05-01",14096.3203125,14425.4599609375,14096.3203125,14425.4599609375,0],["2001-05-02",14441.3896484375,14444.83984375,14296.5400390625,14421.6396484375,0],["2001-05-07",14384.1396484375,14556.1103515625,14184.849609375,14529.41015625,0],["2001-05-08",14420.169921875,14420.169921875,14227.3701171875,14289.0498046875,0],["2001-05-09",14235.2998046875,14235.2998046875,13957.8095703125,14084.849609375,0],["2001-05-10",14035.5,14197.08984375,14015.7001953125,14017.7900390625,0],["2001-05-11",14055.08984375,14178.3203125,14043.919921875,14043.919921875,0],["2001-05-14",14041.7900390625,14041.7900390625,13828.7001953125,13873.01953125,0],["2001-05-15",13829.2998046875,14103.0595703125,13806.0498046875,14054.0302734375,0],["2001-05-16",14050.6298828125,14050.6298828125,13694.26953125,13694.26953125,0],["2001-05-17",13845.490234375,13975.1201171875,13725.25,13910.669921875,0],["2001-05-18",13931.6201171875,14067.73046875,13877.76953125,13877.76953125,0],["2001-05-21",13938.7802734375,14214.2099609375,13938.7802734375,14176.830078125,0],["2001-05-22",14271.7001953125,14345.419921875,14091.1904296875,14091.1904296875,0],["2001-05-23",14012.1904296875,14205.08984375,13990.3203125,14067.7001953125,0],["2001-05-24",13914.3203125,13941.4404296875,13801.4599609375,13895.7900390625,0],["2001-05-25",13869.5302734375,13958.349609375,13758.66015625,13765.919921875,0],["2001-05-28",13732.099609375,13820.419921875,13701.830078125,13737.76953125,0],["2001-05-29",13697.6103515625,13836.400390625,13697.6103515625,13773.8896484375,0],["2001-05-30",13680.76953125,13680.76953125,13468.73046875,13493.349609375,0],["2001-05-31",13394.75,13419.9404296875,13216.5703125,13262.1396484375,0],["2001-06-01",13365.080078125,13394.400390625,13244.900390625,13261.83984375,0],["2001-06-04",13294.2099609375,13312.349609375,13213.650390625,13312.349609375,0],["2001-06-05",13232.51953125,13256.400390625,12984.0703125,13182.0,0],["2001-06-06",13289.58984375,13313.1396484375,13127.6201171875,13174.83984375,0],["2001-06-07",13122.580078125,13300.5,13050.169921875,13277.509765625,0],["2001-06-08",13324.25,13510.7001953125,13320.3701171875,13430.2197265625,0],["2001-06-11",13413.099609375,13447.3896484375,13224.990234375,13226.48046875,0],["2001-06-12",13111.6396484375,13164.1904296875,12840.099609375,12840.099609375,0],["2001-06-13",12883.509765625,12970.1201171875,12803.419921875,12823.4501953125,0],["2001-06-14",12826.1796875,12935.0703125,12804.0302734375,12846.66015625,0],["2001-06-15",12722.3798828125,12797.8701171875,12578.7802734375,12790.3798828125,0],["2001-06-18",12766.3798828125,12787.23046875,12656.580078125,12697.7900390625,0],["2001-06-19",12734.1298828125,12912.919921875,12511.66015625,12574.259765625,0],["2001-06-20",12575.349609375,12762.08984375,12512.1298828125,12674.6396484375,0],["2001-06-21",12776.759765625,13005.4599609375,12727.5498046875,12962.4296875,0],["2001-06-22",13041.8896484375,13079.1103515625,12940.580078125,13044.6103515625,0],["2001-06-25",13052.9599609375,13073.490234375,12823.4501953125,12896.4697265625,0],["2001-06-26",12856.150390625,13026.7998046875,12837.7998046875,12978.8203125,0],["2001-06-27",12936.51953125,12987.849609375,12828.98046875,12828.98046875,0],["2001-06-28",12853.650390625,12876.5595703125,12567.259765625,12679.8798828125,0],["2001-06-29",12843.9501953125,12985.2099609375,12819.4599609375,12969.0498046875,0],["2001-07-02",12929.66015625,12929.66015625,12629.509765625,12751.1796875,0],["2001-07-03",12855.5,12922.150390625,12747.0498046875,12817.41015625,0],["2001-07-04",12801.4599609375,12801.4599609375,12584.990234375,12629.01953125,0],["2001-07-05",12563.4404296875,12676.830078125,12515.509765625,12607.2998046875,0],["2001-07-06",12499.2998046875,12499.2998046875,12289.6103515625,12306.080078125,0],["2001-07-09",12191.3095703125,12239.6796875,12029.2001953125,12239.6796875,0],["2001-07-10",12247.9404296875,12382.2900390625,12143.9404296875,12300.41015625,0],["2001-07-11",12178.25,12178.25,12005.1103515625,12005.1103515625,0],["2001-07-12",12133.0498046875,12407.9501953125,12133.0498046875,12407.9501953125,0],["2001-07-13",12417.5595703125,12444.5595703125,12294.0400390625,12355.150390625,0],["2001-07-16",12408.3896484375,12408.3896484375,12263.4501953125,12343.3701171875,0],["2001-07-17",12215.4697265625,12224.7099609375,12102.9404296875,12128.5703125,0],["2001-07-18",12121.41015625,12135.3095703125,11847.73046875,11892.580078125,0],["2001-07-19",11898.1103515625,11980.25,11863.1201171875,11908.3896484375,0],["2001-07-23",11902.23046875,11902.23046875,11531.6796875,11609.6298828125,0],["2001-07-24",11608.8603515625,11883.25,11562.3798828125,11883.25,0],["2001-07-25",11823.099609375,12054.2998046875,11760.9697265625,11891.6103515625,0],["2001-07-26",11914.33984375,11962.73046875,11822.76953125,11858.5595703125,0],["2001-07-27",11862.41015625,11948.2001953125,11706.4697265625,11798.080078125,0],["2001-07-30",11846.0,11868.1396484375,11539.16015625,11579.26953125,0],["2001-07-31",11656.650390625,11877.83984375,11656.650390625,11860.76953125,0],["2001-08-01",11920.6396484375,11972.25,11817.759765625,11959.330078125,0],["2001-08-02",12072.1103515625,12407.3701171875,12060.5,12399.2001953125,0],["2001-08-03",12336.509765625,12365.8798828125,12241.26953125,12241.9697265625,0],["2001-08-06",12170.1103515625,12327.23046875,12095.1103515625,12243.900390625,0],["2001-08-07",12154.7197265625,12388.6103515625,12079.5498046875,12319.4599609375,0],["2001-08-08",12265.240234375,12293.3896484375,12129.3701171875,12163.669921875,0],["2001-08-09",12036.990234375,12043.0498046875,11754.5595703125,11754.5595703125,0],["2001-08-10",11683.2197265625,11870.91015625,11683.2197265625,11735.0595703125,0],["2001-08-13",11697.1201171875,11697.1201171875,11417.7001953125,11477.5595703125,0],["2001-08-14",11587.0400390625,11936.75,11587.0400390625,11917.9501953125,0],["2001-08-15",11812.0,11823.919921875,11648.8603515625,11755.400390625,0],["2001-08-16",11645.2998046875,11645.2998046875,11450.76953125,11515.01953125,0],["2001-08-17",11537.6904296875,11581.25,11412.3603515625,11445.5400390625,0],["2001-08-20",11347.240234375,11358.08984375,11239.4501953125,11257.9404296875,0],["2001-08-21",11317.1298828125,11370.6103515625,11159.26953125,11280.3798828125,0],["2001-08-22",11220.25,11504.0595703125,11202.669921875,11396.4296875,0],["2001-08-23",11414.990234375,11414.990234375,11104.1796875,11126.919921875,0],["2001-08-24",11190.5400390625,11230.1396484375,11075.419921875,11166.3095703125,0],["2001-08-27",11273.9599609375,11366.1796875,11273.9599609375,11275.009765625,0],["2001-08-28",11255.6796875,11267.9501953125,11049.8603515625,11189.400390625,0],["2001-08-29",11087.150390625,11142.3095703125,10973.26953125,10979.759765625,0],["2001-08-30",10918.5400390625,10969.0595703125,10807.75,10938.4501953125,0],["2001-08-31",10811.3701171875,10860.7001953125,10684.16015625,10713.509765625,0],["2001-09-03",10729.599609375,10758.900390625,10409.6796875,10409.6796875,0],["2001-09-04",10413.7099609375,10772.58984375,10325.830078125,10772.58984375,0],["2001-09-05",10679.5302734375,10679.5302734375,10452.98046875,10598.7900390625,0],["2001-09-06",10575.259765625,10812.8896484375,10509.6796875,10650.330078125,0],["2001-09-07",10541.8603515625,10566.650390625,10405.7998046875,10516.7900390625,0],["2001-09-10",10395.099609375,10457.08984375,10195.6904296875,10195.6904296875,0],["2001-09-11",10244.5498046875,10344.580078125,10207.0302734375,10292.9501953125,0],["2001-09-12",10140.419921875,10140.419921875,9600.83984375,9610.099609375,0],["2001-09-13",9663.9296875,9682.6298828125,9476.8701171875,9613.08984375,0],["2001-09-14",9625.259765625,10009.4501953125,9580.33984375,10008.8896484375,0],["2001-09-17",9881.0595703125,9881.0595703125,9447.759765625,9504.41015625,0],["2001-09-18",9623.98046875,9945.7998046875,9623.98046875,9679.8798828125,0],["2001-09-19",9682.51953125,10061.099609375,9681.7900390625,9939.599609375,0],["2001-09-20",9837.169921875,9842.16015625,9688.1201171875,9785.16015625,0],["2001-09-21",9658.1904296875,9658.1904296875,9382.9501953125,9554.990234375,0],["2001-09-25",9637.599609375,9867.8603515625,9593.0703125,9693.9697265625,0],["2001-09-26",9687.509765625,9697.1201171875,9551.73046875,9641.7001953125,0],["2001-09-27",9601.0703125,9727.2998046875,9585.8095703125,9696.5302734375,0],["2001-09-28",9783.7998046875,9933.6904296875,9737.419921875,9774.6796875,0],["2001-10-01",9766.75,9972.2802734375,9604.08984375,9972.2802734375,0],["2001-10-02",9937.8095703125,10136.5595703125,9871.9404296875,10136.5595703125,0],["2001-10-03",10194.73046875,10221.8203125,9924.23046875,9924.23046875,0],["2001-10-04",10038.6103515625,10215.8896484375,10038.6103515625,10205.48046875,0],["2001-10-05",10165.4501953125,10261.8603515625,10039.509765625,10205.8701171875,0],["2001-10-09",10143.3896484375,10143.3896484375,10011.76953125,10011.76953125,0],["2001-10-10",9995.4296875,10030.2197265625,9934.0,9964.8798828125,0],["2001-10-11",10074.509765625,10347.009765625,10052.080078125,10347.009765625,0],["2001-10-12",10474.349609375,10632.349609375,10421.5703125,10632.349609375,0],["2001-10-15",10545.25,10545.25,10447.990234375,10452.5400390625,0],["2001-10-16",10433.900390625,10694.0595703125,10412.25,10637.8203125,0],["2001-10-17",10672.0,10790.0302734375,10563.51953125,10755.4501953125,0],["2001-10-18",10654.5302734375,10668.6904296875,10474.849609375,10474.849609375,0],["2001-10-19",10472.4404296875,10595.9697265625,10437.7998046875,10538.7900390625,0],["2001-10-22",10529.23046875,10581.5400390625,10516.58984375,10565.41015625,0],["2001-10-23",10685.349609375,10861.5595703125,10649.58984375,10861.5595703125,0],["2001-10-24",10811.6796875,10960.91015625,10771.6298828125,10802.150390625,0],["2001-10-25",10847.099609375,11052.009765625,10838.599609375,10880.099609375,0],["2001-10-26",10951.8798828125,11020.5,10774.2900390625,10795.16015625,0],["2001-10-29",10779.1904296875,10798.080078125,10612.3095703125,10612.3095703125,0],["2001-10-30",10522.8203125,10538.7900390625,10416.4404296875,10512.8203125,0],["2001-10-31",10443.650390625,10478.509765625,10366.33984375,10366.33984375,0],["2001-11-01",10430.58984375,10498.3896484375,10318.169921875,10347.2802734375,0],["2001-11-02",10460.6103515625,10538.4501953125,10322.2802734375,10383.7802734375,0],["2001-11-05",10427.349609375,10447.5400390625,10345.2802734375,10447.5400390625,0],["2001-11-06",10518.01953125,10633.7197265625,10494.8896484375,10633.7197265625,0],["2001-11-07",10607.349609375,10632.490234375,10284.98046875,10284.98046875,0],["2001-11-08",10345.490234375,10431.7900390625,10269.9697265625,10431.7900390625,0],["2001-11-09",10412.6201171875,10412.6201171875,10213.009765625,10215.7099609375,0],["2001-11-12",10225.58984375,10260.7001953125,10081.5595703125,10081.5595703125,0],["2001-11-13",10035.650390625,10057.740234375,9955.08984375,10030.5595703125,0],["2001-11-14",10120.16015625,10231.16015625,10076.58984375,10086.759765625,0],["2001-11-15",10159.3798828125,10489.8896484375,10142.419921875,10489.8896484375,0],["2001-11-16",10488.7001953125,10850.48046875,10454.2001953125,10649.08984375,0],["2001-11-19",10643.330078125,10849.1904296875,10618.6904296875,10727.9404296875,0],["2001-11-20",10779.580078125,10779.580078125,10555.4404296875,10575.6201171875,0],["2001-11-21",10530.2900390625,10789.1796875,10490.599609375,10661.080078125,0],["2001-11-22",10617.4404296875,10702.33984375,10529.2099609375,10696.8203125,0],["2001-11-26",10797.1201171875,11067.919921875,10797.1201171875,11064.2998046875,0],["2001-11-27",11012.849609375,11186.75,10948.8896484375,10948.8896484375,0],["2001-11-28",10862.240234375,10900.3095703125,10624.8095703125,10624.8095703125,0],["2001-11-29",10607.4501953125,10668.73046875,10512.66015625,10655.9599609375,0],["2001-11-30",10659.8701171875,10697.900390625,10550.66015625,10697.4404296875,0],["2001-12-03",10694.650390625,10695.0400390625,10370.6201171875,10370.6201171875,0],["2001-12-04",10414.9404296875,10478.4697265625,10326.51953125,10452.650390625,0],["2001-12-05",10549.3896484375,10724.6396484375,10523.2197265625,10713.8095703125,0],["2001-12-06",10830.8603515625,11052.509765625,10813.7900390625,10857.2802734375,0],["2001-12-07",10833.2998046875,10918.1904296875,10762.9697265625,10796.8896484375,0],["2001-12-10",10736.1201171875,10738.3896484375,10571.009765625,10571.009765625,0],["2001-12-11",10523.8603515625,10606.919921875,10467.6103515625,10473.91015625,0],["2001-12-12",10490.0703125,10821.1298828125,10490.0703125,10801.51953125,0],["2001-12-13",10721.6103515625,10731.8095703125,10433.4501953125,10433.4501953125,0],["2001-12-14",10465.23046875,10603.7099609375,10379.58984375,10511.650390625,0],["2001-12-17",10482.400390625,10484.3798828125,10302.9697265625,10323.349609375,0],["2001-12-18",10422.16015625,10582.0703125,10330.580078125,10432.169921875,0],["2001-12-19",10393.0400390625,10500.4404296875,10347.1796875,10471.9296875,0],["2001-12-20",10485.7998046875,10501.98046875,10346.400390625,10434.51953125,0],["2001-12-21",10394.73046875,10418.58984375,10253.7197265625,10335.4501953125,0],["2001-12-25",10359.2197265625,10359.2197265625,10178.8701171875,10254.8095703125,0],["2001-12-26",10273.0498046875,10300.6298828125,10170.900390625,10192.5703125,0],["2001-12-27",10213.3203125,10457.6103515625,10176.3095703125,10457.6103515625,0],["2001-12-28",10498.7998046875,10571.75,10427.6201171875,10542.6201171875,0],["2002-01-04",10631.0,10871.490234375,10617.080078125,10871.490234375,0],["2002-01-07",10803.4501953125,10979.919921875,10803.4501953125,10942.3603515625,0],["2002-01-08",10841.9697265625,10843.259765625,10662.25,10695.599609375,0],["2002-01-09",10661.25,10747.599609375,10638.4296875,10663.98046875,0],["2002-01-10",10652.169921875,10710.48046875,10494.349609375,10538.4296875,0],["2002-01-11",10536.25,10571.5,10441.58984375,10441.58984375,0],["2002-01-15",10359.4404296875,10359.4404296875,10208.0498046875,10208.0498046875,0],["2002-01-16",10172.16015625,10269.0302734375,10096.33984375,10177.580078125,0],["2002-01-17",10184.9501953125,10257.4501953125,10074.4501953125,10128.1796875,0],["2002-01-18",10165.16015625,10296.7900390625,10151.4296875,10293.3203125,0],["2002-01-21",10252.4296875,10393.5595703125,10169.7998046875,10280.25,0],["2002-01-22",10225.51953125,10280.2998046875,10050.98046875,10050.98046875,0],["2002-01-23",10063.919921875,10154.8203125,10040.91015625,10040.91015625,0],["2002-01-24",10089.25,10240.3896484375,10012.7998046875,10074.0498046875,0],["2002-01-25",10133.58984375,10149.8701171875,10017.48046875,10144.1396484375,0],["2002-01-28",10190.2802734375,10303.740234375,10156.1904296875,10220.849609375,0],["2002-01-29",10191.75,10191.75,10026.0302734375,10026.0302734375,0],["2002-01-30",9921.73046875,9938.330078125,9843.1201171875,9919.48046875,0],["2002-01-31",9962.349609375,10012.150390625,9896.83984375,9997.7998046875,0],["2002-02-01",10026.9599609375,10032.25,9735.0498046875,9791.4296875,0],["2002-02-04",9808.8203125,9808.8203125,9623.990234375,9631.9296875,0],["2002-02-05",9577.169921875,9683.9296875,9473.4599609375,9475.599609375,0],["2002-02-06",9494.6201171875,9602.51953125,9420.849609375,9420.849609375,0],["2002-02-07",9481.08984375,9634.7900390625,9458.7001953125,9583.26953125,0],["2002-02-08",9564.75,9753.75,9538.4501953125,9686.0595703125,0],["2002-02-12",9816.9599609375,9949.73046875,9816.9599609375,9877.990234375,0],["2002-02-13",9901.8896484375,10039.25,9865.75,9968.349609375,0],["2002-02-14",10014.1796875,10235.3798828125,10014.1796875,10081.08984375,0],["2002-02-15",10098.23046875,10152.0,10025.5498046875,10048.099609375,0],["2002-02-18",10021.5498046875,10119.2099609375,9980.8896484375,10093.25,0],["2002-02-19",10113.6904296875,10129.33984375,9847.16015625,9847.16015625,0],["2002-02-20",9783.16015625,9901.240234375,9773.9501953125,9834.1298828125,0],["2002-02-21",9913.849609375,10295.419921875,9895.4501953125,10295.419921875,0],["2002-02-22",10219.849609375,10418.6396484375,10165.7197265625,10356.7802734375,0],["2002-02-25",10394.73046875,10446.2802734375,10289.830078125,10296.4697265625,0],["2002-02-26",10405.4599609375,10458.8701171875,10183.51953125,10202.6298828125,0],["2002-02-27",10268.8701171875,10573.08984375,10268.8701171875,10573.08984375,0],["2002-02-28",10634.9296875,10798.669921875,10587.830078125,10587.830078125,0],["2002-03-01",10641.3603515625,10813.4501953125,10540.3095703125,10812.0,0],["2002-03-04",10942.5,11450.2197265625,10941.3603515625,11450.2197265625,0],["2002-03-05",11529.2099609375,11602.75,11348.4501953125,11348.4501953125,0],["2002-03-06",11375.8701171875,11648.3798828125,11358.5302734375,11358.5302734375,0],["2002-03-07",11473.6298828125,11690.3603515625,11472.8798828125,11648.33984375,0],["2002-03-08",11710.2001953125,12010.25,11634.3095703125,11885.7900390625,0],["2002-03-11",11941.919921875,12034.0400390625,11772.8603515625,11919.2998046875,0],["2002-03-12",11863.7099609375,11912.2900390625,11607.330078125,11607.330078125,0],["2002-03-13",11548.240234375,11774.1796875,11415.3095703125,11415.3095703125,0],["2002-03-14",11471.830078125,11568.8203125,11347.25,11568.8203125,0],["2002-03-15",11594.8701171875,11709.4404296875,11537.8896484375,11648.009765625,0],["2002-03-18",11745.8095703125,11789.4599609375,11477.6796875,11498.3798828125,0],["2002-03-19",11597.8603515625,11792.8203125,11597.8603515625,11792.8203125,0],["2002-03-20",11833.9697265625,11833.9697265625,11503.7900390625,11526.7802734375,0],["2002-03-22",11460.9501953125,11519.6796875,11326.2197265625,11345.080078125,0],["2002-03-25",11339.0595703125,11378.7802734375,11166.919921875,11261.08984375,0],["2002-03-26",11214.25,11524.23046875,11165.0,11207.919921875,0],["2002-03-27",11251.7001953125,11421.009765625,11190.3896484375,11323.6796875,0],["2002-03-28",11313.5595703125,11348.2197265625,11240.990234375,11333.1103515625,0],["2002-03-29",11350.349609375,11389.599609375,11024.9404296875,11024.9404296875,0],["2002-04-01",11106.0703125,11148.5,11007.6298828125,11028.7001953125,0],["2002-04-02",11142.830078125,11217.240234375,11049.849609375,11204.490234375,0],["2002-04-03",11103.7197265625,11476.9404296875,11042.25,11400.7099609375,0],["2002-04-04",11430.25,11537.1298828125,11336.2001953125,11379.2001953125,0],["2002-04-05",11366.400390625,11412.990234375,11301.9501953125,11335.490234375,0],["2002-04-08",11321.2802734375,11430.0302734375,11265.1796875,11352.8896484375,0],["2002-04-09",11337.490234375,11363.2001953125,11113.080078125,11114.490234375,0],["2002-04-10",11089.1298828125,11293.169921875,11052.7001953125,11218.580078125,0],["2002-04-11",11291.3798828125,11320.669921875,11147.26953125,11147.26953125,0],["2002-04-12",11069.83984375,11122.76953125,10896.1201171875,10962.98046875,0],["2002-04-15",11013.669921875,11138.7001953125,10941.8095703125,11137.2998046875,0],["2002-04-16",11160.91015625,11346.66015625,11141.26953125,11346.66015625,0],["2002-04-17",11422.75,11544.830078125,11403.7900390625,11543.7099609375,0],["2002-04-18",11499.7802734375,11635.98046875,11485.08984375,11575.73046875,0],["2002-04-19",11488.5,11525.8798828125,11386.7197265625,11512.009765625,0],["2002-04-22",11555.080078125,11765.0498046875,11555.080078125,11721.6396484375,0],["2002-04-23",11633.1796875,11812.990234375,11576.7099609375,11736.830078125,0],["2002-04-24",11749.3203125,11808.25,11663.7099609375,11672.8798828125,0],["2002-04-25",11691.73046875,11708.009765625,11583.0703125,11648.7197265625,0],["2002-04-26",11681.7998046875,11685.080078125,11464.58984375,11541.3896484375,0],["2002-04-30",11532.5703125,11548.7802734375,11440.66015625,11492.5400390625,0],["2002-05-01",11540.08984375,11591.490234375,11528.2900390625,11552.7900390625,0],["2002-05-02",11609.6904296875,11609.6904296875,11518.5703125,11551.009765625,0],["2002-05-07",11500.1298828125,11508.580078125,11250.8603515625,11316.0400390625,0],["2002-05-08",11356.5400390625,11581.41015625,11356.5400390625,11520.75,0],["2002-05-09",11633.7998046875,11727.51953125,11620.51953125,11633.2998046875,0],["2002-05-10",11534.73046875,11587.4296875,11523.83984375,11531.1103515625,0],["2002-05-13",11473.9296875,11473.9296875,11309.48046875,11336.9501953125,0],["2002-05-14",11451.599609375,11507.66015625,11336.8095703125,11356.1904296875,0],["2002-05-15",11486.0595703125,11693.91015625,11486.0595703125,11642.9697265625,0],["2002-05-16",11671.419921875,11747.349609375,11579.1201171875,11738.6904296875,0],["2002-05-17",11820.330078125,11926.900390625,11817.650390625,11847.3203125,0],["2002-05-20",11887.7998046875,11942.91015625,11836.2197265625,11856.5400390625,0],["2002-05-21",11803.740234375,11824.73046875,11765.2099609375,11801.16015625,0],["2002-05-22",11767.5703125,11963.23046875,11767.0,11961.98046875,0],["2002-05-23",12001.2802734375,12019.8603515625,11936.8701171875,11979.849609375,0],["2002-05-24",12013.349609375,12023.419921875,11842.7998046875,11976.2802734375,0],["2002-05-27",11975.330078125,12081.4296875,11952.6796875,11976.349609375,0],["2002-05-28",11941.9697265625,11950.2802734375,11889.5595703125,11936.080078125,0],["2002-05-29",11837.26953125,11887.73046875,11796.58984375,11853.0,0],["2002-05-30",11804.4599609375,11812.58984375,11680.580078125,11770.0302734375,0],["2002-05-31",11780.490234375,11911.91015625,11743.990234375,11763.7001953125,0],["2002-06-03",11804.0400390625,11905.16015625,11796.4501953125,11901.3896484375,0],["2002-06-04",11854.509765625,11874.2998046875,11624.3896484375,11653.0703125,0],["2002-06-05",11703.8203125,11769.400390625,11654.1201171875,11663.8701171875,0],["2002-06-06",11700.1298828125,11743.8896484375,11540.3203125,11574.9404296875,0],["2002-06-07",11467.0302734375,11467.0302734375,11365.6103515625,11438.5302734375,0],["2002-06-10",11470.919921875,11522.0400390625,11370.2099609375,11370.2099609375,0],["2002-06-11",11390.41015625,11514.5302734375,11390.41015625,11449.4404296875,0],["2002-06-12",11392.3203125,11405.2900390625,11261.9296875,11327.0595703125,0],["2002-06-13",11366.0595703125,11396.2802734375,11132.58984375,11144.83984375,0],["2002-06-14",11121.8896484375,11127.16015625,10911.0703125,10920.6298828125,0],["2002-06-17",10858.0498046875,10888.0400390625,10577.8896484375,10664.1103515625,0],["2002-06-18",10799.4296875,10884.259765625,10747.6796875,10839.9296875,0],["2002-06-19",10757.0302734375,10771.599609375,10448.7001953125,10476.1796875,0],["2002-06-20",10467.2197265625,10629.4404296875,10325.5498046875,10612.98046875,0],["2002-06-21",10489.7802734375,10489.7802734375,10327.91015625,10354.349609375,0],["2002-06-24",10255.990234375,10490.8701171875,10169.0703125,10471.3203125,0],["2002-06-25",10463.9697265625,10580.490234375,10404.2197265625,10496.669921875,0],["2002-06-26",10376.2900390625,10376.2900390625,10060.7197265625,10074.5595703125,0],["2002-06-27",10182.1201171875,10335.9697265625,10176.1796875,10261.599609375,0],["2002-06-28",10390.5302734375,10621.83984375,10366.4697265625,10621.83984375,0],["2002-07-01",10655.0,10677.099609375,10541.2197265625,10595.4404296875,0],["2002-07-02",10516.66015625,10622.3203125,10371.259765625,10622.3203125,0],["2002-07-03",10521.6396484375,10862.6904296875,10495.669921875,10812.2998046875,0],["2002-07-04",10752.33984375,10791.2197265625,10625.919921875,10632.8095703125,0],["2002-07-05",10701.3701171875,10885.830078125,10701.3701171875,10826.08984375,0],["2002-07-08",10969.2099609375,11050.6904296875,10760.099609375,10769.2001953125,0],["2002-07-09",10836.1904296875,10960.25,10770.990234375,10960.25,0],["2002-07-10",10865.9296875,10975.7197265625,10752.66015625,10752.66015625,0],["2002-07-11",10647.58984375,10647.58984375,10457.0703125,10485.740234375,0],["2002-07-12",10608.6298828125,10694.41015625,10570.0,10601.4501953125,0],["2002-07-15",10548.2099609375,10548.2099609375,10373.2900390625,10375.150390625,0],["2002-07-16",10313.2099609375,10503.0400390625,10250.419921875,10250.419921875,0],["2002-07-17",10256.3896484375,10328.009765625,10113.6103515625,10296.01953125,0],["2002-07-18",10366.9501953125,10513.990234375,10340.3095703125,10498.259765625,0],["2002-07-19",10421.5302734375,10421.5302734375,10174.6796875,10202.3603515625,0],["2002-07-22",10076.2998046875,10295.7099609375,9982.240234375,10189.009765625,0],["2002-07-23",10102.4599609375,10268.0498046875,10003.8095703125,10215.6298828125,0],["2002-07-24",10134.8798828125,10142.900390625,9901.08984375,9947.7197265625,0],["2002-07-25",10079.98046875,10166.6796875,9911.1298828125,9929.91015625,0],["2002-07-26",9868.330078125,9868.330078125,9547.849609375,9591.0302734375,0],["2002-07-29",9654.1298828125,9852.7998046875,9636.6904296875,9666.669921875,0],["2002-07-30",9801.08984375,10013.990234375,9791.4501953125,10003.7197265625,0],["2002-07-31",9964.75,9965.01953125,9831.58984375,9877.9404296875,0],["2002-08-01",9912.58984375,9912.58984375,9738.23046875,9793.509765625,0],["2002-08-02",9716.7099609375,9791.9404296875,9633.830078125,9709.66015625,0],["2002-08-05",9637.3095703125,9775.9296875,9636.919921875,9704.9296875,0],["2002-08-06",9622.51953125,9623.16015625,9439.41015625,9501.01953125,0],["2002-08-07",9637.240234375,9875.330078125,9636.5400390625,9834.400390625,0],["2002-08-08",9844.7001953125,9941.009765625,9740.4296875,9799.5703125,0],["2002-08-09",9871.76953125,10043.2998046875,9856.8603515625,9999.7900390625,0],["2002-08-12",9931.8203125,9931.8203125,9747.8203125,9747.8203125,0],["2002-08-13",9671.330078125,9795.9501953125,9644.1396484375,9688.6103515625,0],["2002-08-14",9642.0302734375,9681.83984375,9618.8701171875,9638.41015625,0],["2002-08-15",9740.2001953125,9851.6796875,9740.2001953125,9795.5703125,0],["2002-08-16",9859.169921875,9883.650390625,9727.8798828125,9788.1298828125,0],["2002-08-19",9773.3798828125,9773.3798828125,9499.509765625,9599.099609375,0],["2002-08-20",9696.4296875,9743.099609375,9585.669921875,9620.6904296875,0],["2002-08-21",9540.7099609375,9706.6904296875,9523.8603515625,9642.6103515625,0],["2002-08-22",9650.5400390625,9851.8896484375,9551.1396484375,9814.01953125,0],["2002-08-23",9894.7998046875,9979.8798828125,9863.83984375,9867.4501953125,0],["2002-08-26",9811.83984375,10162.2998046875,9797.0400390625,10067.740234375,0],["2002-08-27",10001.4404296875,10067.25,9899.240234375,9907.2998046875,0],["2002-08-28",9921.080078125,9953.400390625,9745.3095703125,9766.73046875,0],["2002-08-29",9681.41015625,9697.5498046875,9558.6796875,9620.1396484375,0],["2002-08-30",9646.7802734375,9677.5703125,9524.7802734375,9619.2998046875,0],["2002-09-02",9564.900390625,9565.080078125,9487.8896484375,9521.6298828125,0],["2002-09-03",9449.2001953125,9472.5595703125,9217.0400390625,9217.0400390625,0],["2002-09-04",9122.7001953125,9159.0595703125,8995.2001953125,9075.08984375,0],["2002-09-05",9147.66015625,9290.400390625,9075.7001953125,9222.1201171875,0],["2002-09-06",9108.599609375,9150.4501953125,8969.259765625,9129.0703125,0],["2002-09-09",9221.5,9353.4404296875,9221.5,9306.259765625,0],["2002-09-10",9354.8896484375,9455.849609375,9274.4599609375,9309.3095703125,0],["2002-09-11",9384.1796875,9432.4404296875,9353.1796875,9400.080078125,0],["2002-09-12",9359.1298828125,9440.5400390625,9251.4599609375,9415.23046875,0],["2002-09-13",9298.900390625,9305.6904296875,9156.7900390625,9241.9296875,0],["2002-09-17",9349.3798828125,9577.419921875,9349.3798828125,9543.9404296875,0],["2002-09-18",9431.8798828125,9521.580078125,9257.8603515625,9472.0595703125,0],["2002-09-19",9606.7802734375,9884.599609375,9606.7802734375,9669.6201171875,0],["2002-09-20",9566.16015625,9672.8203125,9448.3203125,9481.080078125,0],["2002-09-24",9396.419921875,9396.419921875,9188.2900390625,9321.6396484375,0],["2002-09-25",9212.6298828125,9349.240234375,9106.4501953125,9165.41015625,0],["2002-09-26",9264.9697265625,9386.9599609375,9264.9697265625,9320.919921875,0],["2002-09-27",9415.740234375,9572.3701171875,9415.740234375,9530.4404296875,0],["2002-09-30",9421.25,9470.7099609375,9315.25,9383.2900390625,0],["2002-10-01",9289.5302734375,9289.5302734375,9143.2802734375,9162.259765625,0],["2002-10-02",9252.2900390625,9293.8603515625,9049.330078125,9049.330078125,0],["2002-10-03",9057.98046875,9087.9599609375,8927.5703125,8936.4296875,0],["2002-10-04",8899.76953125,9027.5498046875,8860.650390625,9027.5498046875,0],["2002-10-07",8920.740234375,8920.740234375,8650.3603515625,8688.0,0],["2002-10-08",8712.2197265625,8798.9404296875,8674.48046875,8708.900390625,0],["2002-10-09",8649.0595703125,8651.66015625,8498.4599609375,8539.33984375,0],["2002-10-10",8468.0302734375,8487.58984375,8197.2197265625,8439.6201171875,0],["2002-10-11",8512.5703125,8611.400390625,8483.490234375,8529.6103515625,0],["2002-10-15",8641.66015625,8871.4404296875,8641.66015625,8836.73046875,0],["2002-10-16",8934.0703125,8974.7900390625,8826.419921875,8884.8701171875,0],["2002-10-17",8894.1298828125,9038.4296875,8894.1298828125,8959.8798828125,0],["2002-10-18",9055.9296875,9134.7998046875,9055.9296875,9086.1298828125,0],["2002-10-21",9108.509765625,9116.51953125,8948.330078125,8978.41015625,0],["2002-10-22",8969.509765625,8969.509765625,8689.3896484375,8689.3896484375,0],["2002-10-23",8623.8701171875,8758.669921875,8499.490234375,8714.51953125,0],["2002-10-24",8724.7001953125,8735.6201171875,8549.48046875,8614.2998046875,0],["2002-10-25",8612.5703125,8758.75,8612.5703125,8726.2900390625,0],["2002-10-28",8680.0595703125,8757.509765625,8557.9296875,8757.509765625,0],["2002-10-29",8715.740234375,8785.4404296875,8678.25,8708.759765625,0],["2002-10-30",8631.41015625,8842.7802734375,8615.2998046875,8756.58984375,0],["2002-10-31",8830.7099609375,8830.7099609375,8576.7001953125,8640.48046875,0],["2002-11-01",8651.669921875,8698.1904296875,8571.4296875,8685.7197265625,0],["2002-11-05",8790.66015625,8995.509765625,8790.5703125,8937.5595703125,0],["2002-11-06",8955.830078125,9100.6796875,8914.08984375,8953.2900390625,0],["2002-11-07",8911.669921875,8955.7001953125,8854.4404296875,8920.4404296875,0],["2002-11-08",8824.4599609375,8824.4599609375,8657.1796875,8690.76953125,0],["2002-11-11",8619.740234375,8619.740234375,8430.5,8460.3701171875,0],["2002-11-12",8402.5595703125,8526.8798828125,8380.4599609375,8464.76953125,0],["2002-11-13",8505.9296875,8505.9296875,8389.3603515625,8438.51953125,0],["2002-11-14",8428.58984375,8501.3603515625,8303.3896484375,8303.3896484375,0],["2002-11-15",8402.259765625,8517.25,8399.6796875,8503.58984375,0],["2002-11-18",8477.66015625,8479.7802734375,8292.349609375,8346.009765625,0],["2002-11-19",8329.6298828125,8413.58984375,8246.5302734375,8365.259765625,0],["2002-11-20",8383.5595703125,8533.009765625,8355.41015625,8459.6201171875,0],["2002-11-21",8537.9697265625,8683.2998046875,8530.9296875,8668.0595703125,0],["2002-11-22",8758.2197265625,8819.599609375,8715.9404296875,8772.5595703125,0],["2002-11-25",8818.400390625,8956.48046875,8751.6201171875,8944.4404296875,0],["2002-11-26",8943.5703125,8983.240234375,8749.8798828125,8823.990234375,0],["2002-11-27",8761.169921875,8927.0400390625,8761.169921875,8875.8798828125,0],["2002-11-28",8968.490234375,9185.6796875,8967.6396484375,9176.7802734375,0],["2002-11-29",9171.759765625,9294.099609375,9125.349609375,9215.5595703125,0],["2002-12-02",9208.6103515625,9251.8203125,9112.4599609375,9174.4697265625,0],["2002-12-03",9244.169921875,9320.1103515625,9183.580078125,9205.1103515625,0],["2002-12-04",9126.6298828125,9126.6298828125,8960.6201171875,9006.73046875,0],["2002-12-05",8968.6298828125,9035.419921875,8907.349609375,8917.5703125,0],["2002-12-06",8897.669921875,8907.150390625,8805.0400390625,8863.259765625,0],["2002-12-09",8836.6796875,8942.2099609375,8798.5595703125,8828.0498046875,0],["2002-12-10",8756.099609375,8869.259765625,8753.5,8804.51953125,0],["2002-12-11",8855.8701171875,8876.0302734375,8725.3203125,8727.66015625,0],["2002-12-12",8742.6298828125,8754.8095703125,8682.98046875,8708.6904296875,0],["2002-12-13",8694.23046875,8694.23046875,8496.2900390625,8516.0703125,0],["2002-12-16",8499.08984375,8570.4296875,8416.2001953125,8450.9404296875,0],["2002-12-17",8525.150390625,8583.6796875,8487.2001953125,8510.73046875,0],["2002-12-18",8468.4296875,8489.5302734375,8310.419921875,8344.009765625,0],["2002-12-19",8312.2998046875,8411.759765625,8256.51953125,8387.5703125,0],["2002-12-20",8408.3798828125,8421.91015625,8305.7998046875,8406.8798828125,0],["2002-12-24",8434.259765625,8556.580078125,8389.490234375,8512.3701171875,0],["2002-12-25",8502.1103515625,8527.73046875,8455.6298828125,8501.1396484375,0],["2002-12-26",8575.580078125,8706.48046875,8572.7197265625,8700.099609375,0],["2002-12-27",8686.5,8714.0498046875,8630.8203125,8714.0498046875,0],["2002-12-30",8617.650390625,8617.650390625,8543.7001953125,8578.9501953125,0],["2003-01-06",8669.8896484375,8761.7802734375,8669.8896484375,8713.330078125,0],["2003-01-07",8810.740234375,8829.0595703125,8654.51953125,8656.5,0],["2003-01-08",8614.41015625,8614.41015625,8491.490234375,8517.7998046875,0],["2003-01-09",8440.3203125,8498.0302734375,8400.58984375,8497.9296875,0],["2003-01-10",8563.3798828125,8569.849609375,8378.1796875,8470.4501953125,0],["2003-01-14",8512.8203125,8569.7998046875,8451.7001953125,8553.0595703125,0],["2003-01-15",8564.169921875,8612.1298828125,8475.0400390625,8611.75,0],["2003-01-16",8572.66015625,8619.83984375,8536.1103515625,8609.169921875,0],["2003-01-17",8566.8095703125,8732.849609375,8562.1298828125,8690.25,0],["2003-01-20",8639.0400390625,8657.7900390625,8495.0,8558.8203125,0],["2003-01-21",8562.1103515625,8755.349609375,8528.8095703125,8708.580078125,0],["2003-01-22",8680.5703125,8708.5400390625,8568.66015625,8611.0400390625,0],["2003-01-23",8648.599609375,8794.9697265625,8562.1904296875,8790.919921875,0],["2003-01-24",8779.4404296875,8825.669921875,8701.3203125,8731.650390625,0],["2003-01-27",8656.5,8690.1298828125,8588.6298828125,8609.4697265625,0],["2003-01-28",8531.5302734375,8582.9296875,8511.1396484375,8525.3896484375,0],["2003-01-29",8529.669921875,8529.669921875,8304.0498046875,8331.080078125,0],["2003-01-30",8364.900390625,8407.150390625,8312.41015625,8316.8095703125,0],["2003-01-31",8291.9501953125,8348.0703125,8237.0302734375,8339.9404296875,0],["2003-02-03",8285.5498046875,8511.8701171875,8253.759765625,8500.7900390625,0],["2003-02-04",8555.73046875,8579.41015625,8484.900390625,8484.900390625,0],["2003-02-05",8425.1904296875,8574.419921875,8423.9296875,8549.849609375,0],["2003-02-06",8562.2802734375,8595.23046875,8451.2001953125,8484.1904296875,0],["2003-02-07",8482.740234375,8517.4501953125,8422.669921875,8448.16015625,0],["2003-02-10",8427.2998046875,8502.3603515625,8427.2998046875,8484.9296875,0],["2003-02-12",8514.7802734375,8676.5302734375,8514.7802734375,8664.169921875,0],["2003-02-13",8644.849609375,8672.990234375,8550.48046875,8599.66015625,0],["2003-02-14",8627.0,8771.6298828125,8613.73046875,8701.919921875,0],["2003-02-17",8765.6904296875,8821.3095703125,8731.9599609375,8771.8896484375,0],["2003-02-18",8775.3798828125,8794.400390625,8674.3798828125,8692.9697265625,0],["2003-02-19",8756.6103515625,8772.9501953125,8667.169921875,8678.4404296875,0],["2003-02-20",8626.4404296875,8650.919921875,8575.66015625,8650.919921875,0],["2003-02-21",8652.6796875,8685.419921875,8506.830078125,8513.5400390625,0],["2003-02-24",8503.98046875,8606.580078125,8489.0302734375,8564.9501953125,0],["2003-02-25",8475.5498046875,8481.23046875,8324.7001953125,8360.490234375,0],["2003-02-26",8327.4599609375,8429.169921875,8327.4599609375,8356.8095703125,0],["2003-02-27",8344.080078125,8377.6103515625,8266.9697265625,8359.3798828125,0],["2003-02-28",8429.98046875,8448.7802734375,8332.41015625,8363.0400390625,0],["2003-03-03",8397.150390625,8490.400390625,8357.419921875,8490.400390625,0],["2003-03-04",8474.83984375,8499.76953125,8414.509765625,8480.2197265625,0],["2003-03-05",8401.7197265625,8493.6103515625,8370.58984375,8472.6201171875,0],["2003-03-06",8461.7099609375,8509.4296875,8369.150390625,8369.150390625,0],["2003-03-07",8296.5400390625,8336.2998046875,8144.1201171875,8144.1201171875,0],["2003-03-10",8097.27001953125,8112.8701171875,7975.35986328125,8042.259765625,0],["2003-03-11",7970.85986328125,8062.1201171875,7862.43017578125,7862.43017578125,0],["2003-03-12",7908.22998046875,7998.009765625,7888.31005859375,7943.0400390625,0],["2003-03-13",7968.77978515625,8003.18017578125,7868.56005859375,7868.56005859375,0],["2003-03-14",7912.33984375,8038.4599609375,7912.33984375,8002.68994140625,0],["2003-03-17",8010.39013671875,8018.31982421875,7870.77978515625,7871.64013671875,0],["2003-03-18",7975.25,8081.169921875,7954.4599609375,7954.4599609375,0],["2003-03-19",7956.43994140625,8051.0400390625,7824.81982421875,8051.0400390625,0],["2003-03-20",8127.77001953125,8287.08984375,8121.91015625,8195.0498046875,0],["2003-03-24",8300.3203125,8451.0498046875,8299.6396484375,8435.0703125,0],["2003-03-25",8351.5400390625,8377.169921875,8231.9501953125,8238.759765625,0],["2003-03-26",8257.33984375,8375.7900390625,8257.33984375,8351.919921875,0],["2003-03-27",8351.9404296875,8381.9296875,8323.740234375,8368.669921875,0],["2003-03-28",8360.7197265625,8360.7197265625,8247.98046875,8280.16015625,0],["2003-03-31",8240.099609375,8240.099609375,7950.9599609375,7972.7099609375,0],["2003-04-01",7907.1298828125,8019.47021484375,7866.669921875,7986.72021484375,0],["2003-04-02",8052.9501953125,8069.85009765625,7917.5400390625,8069.85009765625,0],["2003-04-03",8160.66015625,8178.240234375,7999.1201171875,8017.75,0],["2003-04-04",7999.89990234375,8101.3701171875,7966.39013671875,8074.1201171875,0],["2003-04-07",8123.93994140625,8249.98046875,8077.4599609375,8249.98046875,0],["2003-04-08",8200.25,8200.25,8071.39013671875,8131.41015625,0],["2003-04-09",8091.259765625,8159.5,8024.81005859375,8057.60986328125,0],["2003-04-10",8028.7998046875,8031.0,7941.0498046875,7980.1201171875,0],["2003-04-11",7960.89013671875,7974.22021484375,7807.990234375,7816.490234375,0],["2003-04-14",7830.93994140625,7885.52001953125,7693.4599609375,7752.10009765625,0],["2003-04-15",7805.169921875,7906.18994140625,7805.169921875,7838.830078125,0],["2003-04-16",7898.41015625,7934.68994140625,7856.93994140625,7879.490234375,0],["2003-04-17",7828.669921875,7851.08984375,7807.9599609375,7821.89990234375,0],["2003-04-18",7866.06982421875,7899.35009765625,7863.919921875,7874.509765625,0],["2003-04-21",7889.419921875,7996.5400390625,7852.9501953125,7969.080078125,0],["2003-04-22",7946.9501953125,7946.9501953125,7747.85986328125,7790.4599609375,0],["2003-04-23",7829.009765625,7895.60009765625,7756.75,7793.3798828125,0],["2003-04-24",7844.14013671875,7937.85986328125,7806.1298828125,7854.56982421875,0],["2003-04-25",7806.2099609375,7806.2099609375,7660.6201171875,7699.5,0],["2003-04-28",7679.10986328125,7685.35986328125,7603.759765625,7607.8798828125,0],["2003-04-30",7694.93017578125,7831.419921875,7694.93017578125,7831.419921875,0],["2003-05-01",7804.02978515625,7896.16015625,7745.68994140625,7863.2900390625,0],["2003-05-02",7862.6201171875,7907.18994140625,7792.2001953125,7907.18994140625,0],["2003-05-06",7995.490234375,8133.33984375,7995.490234375,8083.56005859375,0],["2003-05-07",8126.85986328125,8156.0,8061.81005859375,8109.77001953125,0],["2003-05-08",8072.669921875,8072.669921875,8019.330078125,8031.5498046875,0],["2003-05-09",8083.60009765625,8152.16015625,8009.3701171875,8152.16015625,0],["2003-05-12",8193.73046875,8236.830078125,8152.3798828125,8221.1201171875,0],["2003-05-13",8253.669921875,8339.0703125,8190.259765625,8190.259765625,0],["2003-05-14",8210.2998046875,8271.4697265625,8187.93994140625,8244.91015625,0],["2003-05-15",8217.66015625,8217.66015625,8080.52978515625,8123.39990234375,0],["2003-05-16",8127.1298828125,8151.5,8087.240234375,8117.2900390625,0],["2003-05-19",8091.39013671875,8098.740234375,7974.169921875,8039.1298828125,0],["2003-05-20",7986.81005859375,8100.83984375,7962.3701171875,8059.47998046875,0],["2003-05-21",8060.89990234375,8120.91015625,7983.080078125,8018.509765625,0],["2003-05-22",8008.009765625,8072.759765625,7998.27001953125,8051.66015625,0],["2003-05-23",8120.4501953125,8219.8701171875,8110.2998046875,8184.759765625,0],["2003-05-26",8192.1201171875,8262.8095703125,8192.1201171875,8227.3203125,0],["2003-05-27",8195.849609375,8205.580078125,8106.89990234375,8120.240234375,0],["2003-05-28",8216.48046875,8311.83984375,8216.48046875,8234.1796875,0],["2003-05-29",8275.0498046875,8383.9296875,8264.3896484375,8375.3603515625,0],["2003-05-30",8389.25,8461.73046875,8379.759765625,8424.509765625,0],["2003-06-02",8490.2197265625,8602.2197265625,8488.8896484375,8547.169921875,0],["2003-06-03",8547.650390625,8605.5400390625,8492.240234375,8564.490234375,0],["2003-06-04",8617.73046875,8671.5595703125,8557.8603515625,8557.8603515625,0],["2003-06-05",8651.9697265625,8685.5498046875,8606.9501953125,8657.23046875,0],["2003-06-06",8685.400390625,8814.0400390625,8633.2998046875,8785.8701171875,0],["2003-06-09",8790.0302734375,8882.509765625,8747.669921875,8822.73046875,0],["2003-06-10",8752.6396484375,8807.259765625,8716.6201171875,8789.08984375,0],["2003-06-11",8834.4599609375,9007.2900390625,8834.4599609375,8890.2998046875,0],["2003-06-12",8979.8603515625,9002.2900390625,8893.3095703125,8918.599609375,0],["2003-06-13",8941.7900390625,9020.8896484375,8891.1796875,8980.6396484375,0],["2003-06-16",8923.7900390625,8924.4599609375,8809.4697265625,8839.830078125,0],["2003-06-17",8944.349609375,9062.3798828125,8944.349609375,9033.0,0],["2003-06-18",9089.7001953125,9188.9501953125,9081.3095703125,9092.9697265625,0],["2003-06-19",9118.1796875,9140.759765625,9001.9501953125,9110.509765625,0],["2003-06-20",9034.1201171875,9122.900390625,9032.2900390625,9120.3896484375,0],["2003-06-23",9112.5595703125,9172.5302734375,9074.3701171875,9137.1396484375,0],["2003-06-24",9060.4296875,9074.66015625,8895.8203125,8919.259765625,0],["2003-06-25",8899.8095703125,8977.6904296875,8899.8095703125,8932.259765625,0],["2003-06-26",8931.419921875,8941.4599609375,8846.75,8923.41015625,0],["2003-06-27",9014.58984375,9132.9501953125,9014.58984375,9104.0595703125,0],["2003-06-30",9119.58984375,9140.7099609375,9076.6201171875,9083.1103515625,0],["2003-07-01",9097.6103515625,9285.5302734375,9078.740234375,9278.490234375,0],["2003-07-02",9353.76953125,9592.240234375,9353.76953125,9592.240234375,0],["2003-07-03",9702.6904296875,9896.6396484375,9503.1396484375,9624.7998046875,0],["2003-07-04",9530.5703125,9637.66015625,9483.009765625,9547.73046875,0],["2003-07-07",9589.1904296875,9839.900390625,9589.1904296875,9795.16015625,0],["2003-07-08",9899.8701171875,10027.599609375,9856.0400390625,9898.7197265625,0],["2003-07-09",9894.7900390625,9990.9501953125,9813.2900390625,9990.9501953125,0],["2003-07-10",9959.419921875,10070.1103515625,9926.0400390625,9955.6201171875,0],["2003-07-11",9849.150390625,9851.6796875,9600.9599609375,9635.349609375,0],["2003-07-14",9713.9599609375,9798.4404296875,9660.5400390625,9755.6298828125,0],["2003-07-15",9839.2099609375,9909.650390625,9741.3896484375,9751.0,0],["2003-07-16",9806.5703125,9823.58984375,9639.3095703125,9735.9697265625,0],["2003-07-17",9659.2998046875,9659.2998046875,9495.990234375,9498.8603515625,0],["2003-07-18",9468.1201171875,9591.6201171875,9460.2802734375,9527.73046875,0],["2003-07-22",9501.58984375,9541.0498046875,9406.490234375,9485.9697265625,0],["2003-07-23",9574.5498046875,9631.259765625,9565.6796875,9615.33984375,0],["2003-07-24",9635.0595703125,9718.3798828125,9606.099609375,9671.0,0],["2003-07-25",9652.4404296875,9692.400390625,9569.8701171875,9648.009765625,0],["2003-07-28",9750.2001953125,9846.1904296875,9737.150390625,9839.91015625,0],["2003-07-29",9895.7099609375,9932.1796875,9822.7197265625,9834.3095703125,0],["2003-07-30",9811.599609375,9821.2802734375,9632.66015625,9632.66015625,0],["2003-07-31",9616.330078125,9646.2099609375,9507.3896484375,9563.2099609375,0],["2003-08-01",9646.66015625,9652.1904296875,9520.1396484375,9611.669921875,0],["2003-08-04",9538.9404296875,9538.9404296875,9452.7900390625,9452.7900390625,0],["2003-08-05",9456.8203125,9459.16015625,9304.7099609375,9382.580078125,0],["2003-08-06",9296.650390625,9375.4296875,9287.3896484375,9323.91015625,0],["2003-08-07",9324.580078125,9334.5595703125,9224.0498046875,9265.5595703125,0],["2003-08-08",9256.6904296875,9367.6396484375,9251.73046875,9327.5302734375,0],["2003-08-11",9349.0498046875,9498.150390625,9332.4697265625,9487.7998046875,0],["2003-08-12",9547.580078125,9620.2099609375,9517.1396484375,9564.8095703125,0],["2003-08-13",9637.9296875,9762.16015625,9637.9296875,9752.75,0],["2003-08-14",9730.6298828125,9924.6904296875,9678.990234375,9913.4697265625,0],["2003-08-15",9945.2998046875,10038.08984375,9854.26953125,9863.4697265625,0],["2003-08-18",9933.5498046875,10048.919921875,9933.5498046875,10032.9697265625,0],["2003-08-19",10143.3095703125,10241.9404296875,10131.2099609375,10174.099609375,0],["2003-08-20",10201.2099609375,10334.2900390625,10164.419921875,10292.0595703125,0],["2003-08-21",10245.9599609375,10377.3896484375,10202.7197265625,10362.6904296875,0],["2003-08-22",10374.2197265625,10378.1298828125,10262.26953125,10281.169921875,0],["2003-08-25",10264.6103515625,10331.26953125,10205.25,10276.6396484375,0],["2003-08-26",10208.5595703125,10356.759765625,10171.169921875,10332.5703125,0],["2003-08-27",10349.6396484375,10415.5302734375,10272.9599609375,10308.990234375,0],["2003-08-28",10326.580078125,10356.419921875,10189.7998046875,10225.2197265625,0],["2003-08-29",10315.259765625,10362.849609375,10282.509765625,10343.5498046875,0],["2003-09-01",10399.5302734375,10670.1796875,10381.98046875,10670.1796875,0],["2003-09-02",10668.580078125,10748.759765625,10616.6103515625,10690.080078125,0],["2003-09-03",10782.099609375,10813.58984375,10601.48046875,10715.6904296875,0],["2003-09-04",10751.5302734375,10783.6796875,10646.9501953125,10646.9501953125,0],["2003-09-05",10700.830078125,10707.75,10592.9296875,10650.76953125,0],["2003-09-08",10584.3603515625,10725.5400390625,10562.7802734375,10683.759765625,0],["2003-09-09",10766.4697265625,10927.6201171875,10765.0400390625,10922.0400390625,0],["2003-09-10",10872.4296875,10938.2998046875,10839.2099609375,10856.3203125,0],["2003-09-11",10742.490234375,10749.009765625,10540.2802734375,10546.330078125,0],["2003-09-12",10656.9296875,10751.4296875,10613.7001953125,10712.8095703125,0],["2003-09-16",10786.330078125,10887.0302734375,10758.330078125,10887.0302734375,0],["2003-09-17",11008.6298828125,11099.0595703125,10964.990234375,10990.1103515625,0],["2003-09-18",10936.5302734375,11067.6201171875,10869.6904296875,11033.3203125,0],["2003-09-19",11123.73046875,11160.1904296875,10938.419921875,10938.419921875,0],["2003-09-22",10858.08984375,10858.08984375,10412.2001953125,10475.099609375,0],["2003-09-24",10526.8896484375,10672.5400390625,10367.169921875,10502.2900390625,0],["2003-09-25",10350.0302734375,10371.6904296875,10225.48046875,10310.0400390625,0],["2003-09-26",10217.23046875,10366.2099609375,10213.75,10318.4404296875,0],["2003-09-29",10303.259765625,10309.169921875,10148.3603515625,10229.5703125,0],["2003-09-30",10294.75,10420.759765625,10219.0498046875,10219.0498046875,0],["2003-10-01",10232.5703125,10361.240234375,10173.5400390625,10361.240234375,0],["2003-10-02",10476.580078125,10620.6201171875,10465.8896484375,10593.5302734375,0],["2003-10-03",10618.080078125,10726.919921875,10583.509765625,10709.2900390625,0],["2003-10-06",10813.5595703125,10905.1904296875,10719.91015625,10740.1396484375,0],["2003-10-07",10761.7099609375,10820.330078125,10697.830078125,10820.330078125,0],["2003-10-08",10757.6201171875,10797.7998046875,10511.419921875,10542.2001953125,0],["2003-10-09",10550.41015625,10598.9599609375,10485.599609375,10531.4404296875,0],["2003-10-10",10569.7197265625,10852.419921875,10569.7197265625,10786.0400390625,0],["2003-10-14",10873.2998046875,11031.73046875,10863.0595703125,10966.4296875,0],["2003-10-15",10997.6103515625,10997.6103515625,10856.419921875,10899.9501953125,0],["2003-10-16",10917.4697265625,11025.150390625,10831.759765625,11025.150390625,0],["2003-10-17",11057.2197265625,11112.2900390625,10977.900390625,11037.8896484375,0],["2003-10-20",10988.48046875,11210.9404296875,10875.26953125,11161.7099609375,0],["2003-10-21",11234.3095703125,11238.6298828125,10996.5400390625,11031.51953125,0],["2003-10-22",11060.5498046875,11060.849609375,10883.76953125,10889.6201171875,0],["2003-10-23",10754.009765625,10754.009765625,10304.2900390625,10335.16015625,0],["2003-10-24",10402.669921875,10480.5302734375,10186.76953125,10335.7001953125,0],["2003-10-27",10360.8603515625,10483.33984375,10349.759765625,10454.1201171875,0],["2003-10-28",10490.2900390625,10592.0498046875,10456.849609375,10561.009765625,0],["2003-10-29",10653.5400390625,10791.75,10653.5400390625,10739.2197265625,0],["2003-10-30",10702.9404296875,10761.6201171875,10638.8896484375,10695.5595703125,0],["2003-10-31",10708.0400390625,10774.1103515625,10521.400390625,10559.58984375,0],["2003-11-04",10693.66015625,10869.349609375,10693.66015625,10847.9697265625,0],["2003-11-05",10816.23046875,10837.5400390625,10668.3896484375,10837.5400390625,0],["2003-11-06",10825.1396484375,10825.1396484375,10537.1298828125,10552.2998046875,0],["2003-11-07",10583.1201171875,10641.5,10479.25,10628.98046875,0],["2003-11-10",10592.349609375,10617.98046875,10481.0703125,10504.5400390625,0],["2003-11-11",10407.7998046875,10407.7998046875,10112.099609375,10207.0400390625,0],["2003-11-12",10252.5703125,10328.91015625,10155.6396484375,10226.2197265625,0],["2003-11-13",10345.2099609375,10431.41015625,10277.5400390625,10337.669921875,0],["2003-11-14",10338.2001953125,10354.83984375,10164.1201171875,10167.0595703125,0],["2003-11-17",10077.8798828125,10077.8798828125,9756.5,9786.830078125,0],["2003-11-18",9790.919921875,9906.8798828125,9678.7802734375,9897.0498046875,0],["2003-11-19",9804.08984375,9804.7001953125,9614.599609375,9614.599609375,0],["2003-11-20",9722.0703125,9883.8896484375,9653.759765625,9865.7001953125,0],["2003-11-21",9804.4404296875,9888.9296875,9758.33984375,9852.830078125,0],["2003-11-25",9976.1298828125,10064.4501953125,9959.509765625,9960.2001953125,0],["2003-11-26",9965.5400390625,10161.7900390625,9965.5400390625,10144.830078125,0],["2003-11-27",10155.2802734375,10173.599609375,10075.23046875,10163.3798828125,0],["2003-11-28",10144.4296875,10144.4296875,10033.4697265625,10100.5703125,0],["2003-12-01",10006.1298828125,10439.0,9911.919921875,10403.26953125,0],["2003-12-02",10452.6396484375,10552.349609375,10373.9501953125,10410.150390625,0],["2003-12-03",10412.240234375,10485.4697265625,10326.3896484375,10326.3896484375,0],["2003-12-04",10341.7099609375,10449.5400390625,10339.8896484375,10429.990234375,0],["2003-12-05",10406.4697265625,10456.7802734375,10333.6396484375,10373.4599609375,0],["2003-12-08",10281.25,10293.740234375,10013.58984375,10045.33984375,0],["2003-12-09",10107.259765625,10158.650390625,10004.7099609375,10124.2802734375,0],["2003-12-10",10053.169921875,10053.169921875,9859.0,9910.5595703125,0],["2003-12-11",9972.580078125,10088.1103515625,9951.33984375,10075.1396484375,0],["2003-12-12",10139.6904296875,10228.2197265625,10085.849609375,10169.66015625,0],["2003-12-15",10308.33984375,10490.76953125,10308.33984375,10490.76953125,0],["2003-12-16",10352.0400390625,10352.0400390625,10222.8798828125,10271.599609375,0],["2003-12-17",10276.1904296875,10280.080078125,10058.33984375,10092.6396484375,0],["2003-12-18",10096.7998046875,10173.6796875,10073.259765625,10104.0,0],["2003-12-19",10215.7099609375,10305.8095703125,10213.2099609375,10284.5400390625,0],["2003-12-22",10248.8095703125,10386.4404296875,10248.6201171875,10372.509765625,0],["2003-12-24",10397.8603515625,10400.25,10326.169921875,10371.26953125,0],["2003-12-25",10347.75,10367.6796875,10311.599609375,10365.349609375,0],["2003-12-26",10367.1298828125,10417.41015625,10336.080078125,10417.41015625,0],["2003-12-29",10454.6904296875,10574.9404296875,10454.6904296875,10500.6201171875,0],["2003-12-30",10617.6201171875,10681.2802734375,10609.580078125,10676.6396484375,0],["2004-01-05",10787.830078125,10862.349609375,10785.8701171875,10825.169921875,0],["2004-01-06",10918.48046875,10945.2998046875,10790.599609375,10813.990234375,0],["2004-01-07",10835.900390625,10852.0595703125,10710.2998046875,10757.8203125,0],["2004-01-08",10760.98046875,10888.6103515625,10727.7998046875,10837.650390625,0],["2004-01-09",10932.33984375,11008.5595703125,10861.2802734375,10965.0498046875,0],["2004-01-13",10965.6103515625,10965.6103515625,10790.41015625,10849.6796875,0],["2004-01-14",10797.7001953125,10883.240234375,10730.4501953125,10863.0,0],["2004-01-15",10855.2001953125,10881.76953125,10665.150390625,10665.150390625,0],["2004-01-16",10719.1904296875,10857.2001953125,10715.25,10857.2001953125,0],["2004-01-19",10937.4599609375,11044.3095703125,10916.990234375,11036.330078125,0],["2004-01-20",11055.009765625,11193.6396484375,10979.25,11103.099609375,0],["2004-01-21",11056.1396484375,11163.6201171875,11002.3896484375,11002.3896484375,0],["2004-01-22",11060.3095703125,11115.1298828125,10997.4501953125,11000.7001953125,0],["2004-01-23",11001.8701171875,11139.3896484375,10937.48046875,11069.009765625,0],["2004-01-26",11004.4404296875,11013.3701171875,10872.7900390625,10972.599609375,0],["2004-01-27",11049.1201171875,11075.2998046875,10916.509765625,10928.0302734375,0],["2004-01-28",10844.580078125,10901.4501953125,10799.5400390625,10852.4697265625,0],["2004-01-29",10755.3701171875,10786.2099609375,10666.5498046875,10779.4404296875,0],["2004-01-30",10761.830078125,10838.400390625,10729.3798828125,10783.6103515625,0],["2004-02-02",10784.9296875,10861.9697265625,10765.3798828125,10776.73046875,0],["2004-02-03",10787.3203125,10800.7802734375,10507.9296875,10641.919921875,0],["2004-02-04",10614.73046875,10627.259765625,10418.76953125,10447.25,0],["2004-02-05",10377.900390625,10478.41015625,10374.900390625,10464.599609375,0],["2004-02-06",10484.4296875,10502.349609375,10399.400390625,10460.919921875,0],["2004-02-09",10533.400390625,10595.9404296875,10359.169921875,10402.6103515625,0],["2004-02-10",10418.1796875,10460.400390625,10299.4296875,10365.400390625,0],["2004-02-12",10450.3701171875,10557.009765625,10449.7001953125,10459.259765625,0],["2004-02-13",10436.6904296875,10572.6201171875,10413.0595703125,10557.6904296875,0],["2004-02-16",10566.01953125,10617.7001953125,10534.41015625,10548.7197265625,0],["2004-02-17",10556.1796875,10721.3095703125,10529.259765625,10701.1298828125,0],["2004-02-18",10759.48046875,10798.150390625,10676.8095703125,10676.8095703125,0],["2004-02-19",10745.400390625,10813.0595703125,10723.4296875,10753.7998046875,0],["2004-02-20",10743.7998046875,10765.7900390625,10676.2099609375,10720.6904296875,0],["2004-02-23",10745.0498046875,10893.4296875,10736.4404296875,10868.9599609375,0],["2004-02-24",10821.9697265625,10856.5595703125,10629.7197265625,10644.1298828125,0],["2004-02-25",10626.6396484375,10727.4697265625,10617.8603515625,10658.73046875,0],["2004-02-26",10734.330078125,10815.2900390625,10690.9501953125,10815.2900390625,0],["2004-02-27",10852.75,11069.2802734375,10851.76953125,11041.919921875,0],["2004-03-01",11112.6796875,11329.0,11096.6796875,11271.1201171875,0],["2004-03-02",11344.830078125,11386.48046875,11282.490234375,11361.509765625,0],["2004-03-03",11365.7197265625,11430.009765625,11320.0,11351.919921875,0],["2004-03-04",11341.98046875,11480.83984375,11336.9697265625,11401.7900390625,0],["2004-03-05",11476.490234375,11537.2900390625,11411.66015625,11537.2900390625,0],["2004-03-08",11578.01953125,11643.3701171875,11502.8603515625,11502.8603515625,0],["2004-03-09",11460.599609375,11532.0400390625,11439.0400390625,11532.0400390625,0],["2004-03-10",11490.259765625,11492.5703125,11353.900390625,11433.240234375,0],["2004-03-11",11310.150390625,11354.9599609375,11237.0400390625,11297.0400390625,0],["2004-03-12",11163.580078125,11191.4501953125,11045.9404296875,11162.75,0],["2004-03-15",11284.349609375,11348.400390625,11278.0498046875,11317.900390625,0],["2004-03-16",11253.4296875,11311.0703125,11236.349609375,11242.2900390625,0],["2004-03-17",11297.4599609375,11478.349609375,11297.4599609375,11436.8603515625,0],["2004-03-18",11571.3603515625,11647.7099609375,11452.3896484375,11484.2802734375,0],["2004-03-19",11416.0400390625,11487.73046875,11364.3603515625,11418.509765625,0],["2004-03-22",11332.240234375,11351.7099609375,11284.83984375,11318.509765625,0],["2004-03-23",11200.830078125,11327.6201171875,11071.66015625,11281.08984375,0],["2004-03-24",11295.9697265625,11384.6904296875,11234.7001953125,11364.990234375,0],["2004-03-25",11431.6103515625,11530.91015625,11425.580078125,11530.91015625,0],["2004-03-26",11619.48046875,11782.1796875,11611.5400390625,11770.650390625,0],["2004-03-29",11775.4599609375,11843.33984375,11672.919921875,11718.240234375,0],["2004-03-30",11824.830078125,11869.0,11677.2001953125,11693.6796875,0],["2004-03-31",11716.5498046875,11783.830078125,11592.830078125,11715.3896484375,0],["2004-04-01",11756.16015625,11813.7001953125,11648.48046875,11683.419921875,0],["2004-04-02",11726.8701171875,11843.9296875,11715.41015625,11815.9501953125,0],["2004-04-05",11949.3095703125,12003.919921875,11934.580078125,11958.3203125,0],["2004-04-06",12042.990234375,12095.6396484375,11937.51953125,12079.7001953125,0],["2004-04-07",12017.349609375,12097.7001953125,12001.0,12019.6201171875,0],["2004-04-08",12013.16015625,12119.3095703125,11961.5595703125,12092.58984375,0],["2004-04-09",12012.6298828125,12012.6298828125,11862.33984375,11897.509765625,0],["2004-04-12",11926.48046875,12085.0703125,11926.48046875,12042.7001953125,0],["2004-04-13",12140.1201171875,12170.9599609375,12096.9599609375,12127.8203125,0],["2004-04-14",12064.490234375,12134.26953125,12034.4599609375,12098.1796875,0],["2004-04-15",12118.0302734375,12189.98046875,11770.400390625,11800.400390625,0],["2004-04-16",11817.9697265625,11864.41015625,11690.240234375,11824.5595703125,0],["2004-04-19",11854.6396484375,11861.169921875,11623.650390625,11764.2099609375,0],["2004-04-20",11821.4599609375,12037.9501953125,11768.080078125,11952.259765625,0],["2004-04-21",11943.900390625,12001.26953125,11881.419921875,11944.2998046875,0],["2004-04-22",12026.08984375,12074.1396484375,11952.7802734375,11980.099609375,0],["2004-04-23",12050.7001953125,12120.66015625,12015.2197265625,12120.66015625,0],["2004-04-26",12135.3095703125,12195.66015625,12095.7001953125,12163.8896484375,0],["2004-04-27",12115.0498046875,12115.0498046875,12025.2099609375,12044.8798828125,0],["2004-04-28",12077.2099609375,12085.3896484375,11969.330078125,12004.2900390625,0],["2004-04-30",11862.349609375,11862.349609375,11652.169921875,11761.7900390625,0],["2004-05-06",11777.4404296875,11785.259765625,11554.01953125,11571.33984375,0],["2004-05-07",11497.400390625,11582.0703125,11438.8203125,11438.8203125,0],["2004-05-10",11384.0302734375,11392.7900390625,10838.9296875,10884.7001953125,0],["2004-05-11",10850.48046875,10970.4697265625,10790.1298828125,10907.1796875,0],["2004-05-12",11017.650390625,11157.33984375,10984.7900390625,11153.580078125,0],["2004-05-13",11081.75,11081.75,10825.099609375,10825.099609375,0],["2004-05-14",10846.6103515625,10939.08984375,10739.490234375,10849.6298828125,0],["2004-05-17",10790.7900390625,10790.7900390625,10489.83984375,10505.0498046875,0],["2004-05-18",10533.169921875,10711.08984375,10524.5,10711.08984375,0],["2004-05-19",10777.3798828125,10993.080078125,10716.23046875,10967.740234375,0],["2004-05-20",10949.0703125,11045.66015625,10760.6904296875,10862.0400390625,0],["2004-05-21",10889.8896484375,11076.4296875,10872.009765625,11070.25,0],["2004-05-24",11094.7099609375,11170.26953125,11043.2197265625,11101.6396484375,0],["2004-05-25",11071.509765625,11071.509765625,10927.4404296875,10962.9296875,0],["2004-05-26",11095.3701171875,11213.7900390625,11093.830078125,11152.08984375,0],["2004-05-27",11163.8203125,11219.4599609375,11119.150390625,11166.0302734375,0],["2004-05-28",11267.23046875,11345.400390625,11255.990234375,11309.5703125,0],["2004-05-31",11288.7900390625,11297.150390625,11100.849609375,11236.3701171875,0],["2004-06-01",11204.6904296875,11338.4697265625,11170.08984375,11296.759765625,0],["2004-06-02",11283.2099609375,11283.2099609375,11184.73046875,11242.33984375,0],["2004-06-03",11275.9501953125,11358.509765625,10963.5595703125,11027.0498046875,0],["2004-06-04",11057.1904296875,11128.0498046875,11017.25,11128.0498046875,0],["2004-06-07",11212.6396484375,11485.6298828125,11212.6396484375,11439.919921875,0],["2004-06-08",11533.9296875,11542.58984375,11452.990234375,11521.9296875,0],["2004-06-09",11514.7197265625,11521.0595703125,11419.1298828125,11449.740234375,0],["2004-06-10",11378.4501953125,11624.7099609375,11367.400390625,11575.9697265625,0],["2004-06-11",11595.0,11637.73046875,11486.5498046875,11526.8203125,0],["2004-06-14",11495.7998046875,11622.7998046875,11475.3095703125,11491.66015625,0],["2004-06-15",11457.1103515625,11482.919921875,11349.4296875,11387.7001953125,0],["2004-06-16",11492.4296875,11673.48046875,11492.4296875,11641.7197265625,0],["2004-06-17",11630.2099609375,11649.330078125,11510.1796875,11607.900390625,0],["2004-06-18",11552.7197265625,11555.2001953125,11310.16015625,11382.080078125,0],["2004-06-21",11474.3896484375,11729.1298828125,11474.3896484375,11600.16015625,0],["2004-06-22",11546.9296875,11581.26953125,11472.080078125,11581.26953125,0],["2004-06-23",11642.23046875,11678.83984375,11547.1298828125,11580.5595703125,0],["2004-06-24",11652.5400390625,11744.150390625,11649.2900390625,11744.150390625,0],["2004-06-25",11742.9404296875,11780.400390625,11661.1103515625,11780.400390625,0],["2004-06-28",11801.8798828125,11884.0595703125,11774.669921875,11884.0595703125,0],["2004-06-29",11816.8896484375,11885.5,11788.150390625,11860.8095703125,0],["2004-06-30",11869.8603515625,11887.9501953125,11808.1298828125,11858.8701171875,0],["2004-07-01",11933.330078125,11988.1201171875,11889.7001953125,11896.009765625,0],["2004-07-02",11781.5400390625,11781.5400390625,11693.0,11721.490234375,0],["2004-07-05",11622.849609375,11648.849609375,11511.490234375,11541.7099609375,0],["2004-07-06",11536.4501953125,11606.599609375,11475.26953125,11475.26953125,0],["2004-07-07",11359.7099609375,11429.240234375,11251.349609375,11384.8603515625,0],["2004-07-08",11372.6298828125,11411.3095703125,11279.5498046875,11322.23046875,0],["2004-07-09",11283.2802734375,11449.4501953125,11283.080078125,11423.5302734375,0],["2004-07-12",11532.6396484375,11598.900390625,11474.080078125,11582.2802734375,0],["2004-07-13",11544.01953125,11608.6201171875,11501.2197265625,11608.6201171875,0],["2004-07-14",11663.400390625,11664.0,11356.650390625,11356.650390625,0],["2004-07-15",11413.330078125,11440.01953125,11315.9697265625,11409.1396484375,0],["2004-07-16",11327.75,11475.1201171875,11243.2802734375,11436.0,0],["2004-07-20",11318.1396484375,11318.1396484375,11191.759765625,11258.3701171875,0],["2004-07-21",11335.240234375,11433.8603515625,11326.6796875,11433.8603515625,0],["2004-07-22",11310.5703125,11310.5703125,11227.9501953125,11285.0400390625,0],["2004-07-23",11263.5,11264.25,11170.5400390625,11187.330078125,0],["2004-07-26",11099.8701171875,11159.5498046875,11065.7197265625,11159.5498046875,0],["2004-07-27",11126.26953125,11180.7998046875,11028.349609375,11031.5400390625,0],["2004-07-28",11133.48046875,11236.0302734375,11132.919921875,11204.3701171875,0],["2004-07-29",11187.3095703125,11189.2802734375,11018.7900390625,11116.83984375,0],["2004-07-30",11211.2001953125,11325.990234375,11210.3203125,11325.7802734375,0],["2004-08-02",11274.4501953125,11279.7099609375,11161.83984375,11222.240234375,0],["2004-08-03",11230.2900390625,11258.8798828125,11102.5,11140.5703125,0],["2004-08-04",11077.51953125,11084.98046875,10888.7802734375,11010.01953125,0],["2004-08-05",11060.1796875,11104.6904296875,10981.3203125,11060.8896484375,0],["2004-08-06",10944.6103515625,10974.4501953125,10894.650390625,10972.5703125,0],["2004-08-09",10827.599609375,10916.4599609375,10737.419921875,10908.7001953125,0],["2004-08-10",10849.7001953125,10972.0703125,10849.7001953125,10953.5498046875,0],["2004-08-11",11049.7998046875,11076.3798828125,10997.0703125,11049.4599609375,0],["2004-08-12",11005.1298828125,11091.6396484375,11005.1298828125,11028.0703125,0],["2004-08-13",10901.5595703125,10903.6103515625,10757.2001953125,10757.2001953125,0],["2004-08-16",10728.98046875,10730.5302734375,10545.8896484375,10687.8095703125,0],["2004-08-17",10772.240234375,10802.6396484375,10705.740234375,10725.9697265625,0],["2004-08-18",10724.8203125,10774.259765625,10659.2099609375,10774.259765625,0],["2004-08-19",10861.919921875,10908.740234375,10830.650390625,10903.5302734375,0],["2004-08-20",10859.080078125,10938.9404296875,10837.009765625,10889.1396484375,0],["2004-08-23",10961.91015625,11007.6396484375,10947.75,10960.9697265625,0],["2004-08-24",10978.6201171875,11016.1201171875,10897.1103515625,10985.330078125,0],["2004-08-25",10959.51953125,11143.75,10934.4501953125,11130.01953125,0],["2004-08-26",11196.2900390625,11225.9501953125,11101.6298828125,11129.330078125,0],["2004-08-27",11148.2099609375,11209.58984375,11107.9404296875,11209.58984375,0],["2004-08-30",11181.2998046875,11226.2998046875,11128.7099609375,11184.5302734375,0],["2004-08-31",11119.150390625,11154.2802734375,11042.2900390625,11081.7900390625,0],["2004-09-01",11104.849609375,11169.4296875,11102.41015625,11127.349609375,0],["2004-09-02",11179.3203125,11190.509765625,11097.8095703125,11152.75,0],["2004-09-03",11182.099609375,11186.8203125,11013.3603515625,11022.490234375,0],["2004-09-06",11086.6904296875,11270.3603515625,11057.3203125,11244.3701171875,0],["2004-09-07",11275.2802734375,11312.0595703125,11226.7802734375,11298.9404296875,0],["2004-09-08",11345.1201171875,11357.849609375,11270.5302734375,11279.1904296875,0],["2004-09-09",11276.490234375,11330.330078125,11145.7900390625,11170.9599609375,0],["2004-09-10",11089.900390625,11089.9599609375,10960.0302734375,11083.23046875,0],["2004-09-13",11139.9697265625,11257.849609375,11131.0302734375,11253.1103515625,0],["2004-09-14",11312.7197265625,11352.419921875,11274.4296875,11295.580078125,0],["2004-09-15",11278.66015625,11285.7998046875,11158.580078125,11158.580078125,0],["2004-09-16",11092.7001953125,11177.66015625,11089.8203125,11139.3603515625,0],["2004-09-17",11132.0595703125,11145.490234375,11046.099609375,11082.490234375,0],["2004-09-21",11148.2099609375,11151.1103515625,11059.9501953125,11080.8701171875,0],["2004-09-22",11111.2998046875,11135.4599609375,10963.8203125,11019.41015625,0],["2004-09-24",10934.01953125,10934.01953125,10826.400390625,10895.16015625,0],["2004-09-27",10863.349609375,10888.0400390625,10782.5595703125,10859.3203125,0],["2004-09-28",10805.66015625,10821.83984375,10737.7802734375,10815.5703125,0],["2004-09-29",10873.8798828125,10873.8896484375,10770.23046875,10786.099609375,0],["2004-09-30",10870.2099609375,10928.1904296875,10823.5703125,10823.5703125,0],["2004-10-01",10893.1904296875,10987.1796875,10893.1904296875,10985.169921875,0],["2004-10-04",11111.4501953125,11282.650390625,11105.0,11279.6298828125,0],["2004-10-05",11257.2001953125,11304.7197265625,11242.1201171875,11281.830078125,0],["2004-10-06",11221.5400390625,11408.099609375,11218.3798828125,11385.3798828125,0],["2004-10-07",11399.419921875,11410.400390625,11337.1904296875,11354.58984375,0],["2004-10-08",11311.41015625,11370.33984375,11302.75,11349.349609375,0],["2004-10-12",11295.0498046875,11320.7900390625,11182.5,11201.8095703125,0],["2004-10-13",11235.4599609375,11306.8701171875,11195.990234375,11195.990234375,0],["2004-10-14",11150.58984375,11150.58984375,11033.3095703125,11034.2900390625,0],["2004-10-15",10960.25,11015.4501953125,10913.2099609375,10982.9501953125,0],["2004-10-18",11022.1103515625,11022.1103515625,10914.4697265625,10965.6201171875,0],["2004-10-19",11028.3798828125,11106.8203125,11024.3798828125,11064.8603515625,0],["2004-10-20",10992.5,10992.5,10853.8896484375,10882.1796875,0],["2004-10-21",10882.0498046875,10901.33984375,10753.0703125,10789.23046875,0],["2004-10-22",10848.75,10892.26953125,10811.150390625,10857.1298828125,0],["2004-10-25",10718.9296875,10718.9296875,10575.23046875,10659.150390625,0],["2004-10-26",10652.3701171875,10683.9404296875,10626.599609375,10672.4599609375,0],["2004-10-27",10740.650390625,10777.4296875,10657.150390625,10691.9501953125,0],["2004-10-28",10809.099609375,10895.08984375,10798.1298828125,10853.1201171875,0],["2004-10-29",10805.1201171875,10805.1201171875,10719.099609375,10771.419921875,0],["2004-11-01",10731.01953125,10735.1904296875,10690.9501953125,10734.7099609375,0],["2004-11-02",10775.0,10895.7001953125,10775.0,10887.8095703125,0],["2004-11-04",10990.7001953125,11005.2001953125,10946.26953125,10946.26953125,0],["2004-11-05",11040.0595703125,11089.599609375,11023.16015625,11061.76953125,0],["2004-11-08",11095.5,11096.4501953125,10974.330078125,10983.830078125,0],["2004-11-09",10967.169921875,11040.4404296875,10945.099609375,10964.8701171875,0],["2004-11-10",10972.6298828125,11030.2197265625,10965.91015625,10994.9599609375,0],["2004-11-11",11021.8798828125,11048.2900390625,10845.0703125,10846.919921875,0],["2004-11-12",10841.4296875,11026.9296875,10841.4296875,11019.98046875,0],["2004-11-15",11079.169921875,11231.1396484375,11073.76953125,11227.5703125,0],["2004-11-16",11234.7197265625,11268.8095703125,11143.5595703125,11161.75,0],["2004-11-17",11132.0498046875,11192.330078125,11127.2001953125,11131.2900390625,0],["2004-11-18",11182.08984375,11235.3203125,11062.73046875,11082.419921875,0],["2004-11-19",11120.9404296875,11158.4501953125,11077.08984375,11082.83984375,0],["2004-11-22",10956.41015625,10956.41015625,10769.51953125,10849.3896484375,0],["2004-11-24",10832.01953125,10915.2001953125,10828.1103515625,10872.330078125,0],["2004-11-25",10853.099609375,10900.33984375,10818.240234375,10900.33984375,0],["2004-11-26",10924.4501953125,10927.4404296875,10816.3798828125,10833.75,0],["2004-11-29",10844.3603515625,11013.2998046875,10844.3095703125,10977.8896484375,0],["2004-11-30",10909.25,10923.5595703125,10841.26953125,10899.25,0],["2004-12-01",10790.4501953125,10800.330078125,10721.58984375,10784.25,0],["2004-12-02",10922.5703125,10995.3798828125,10912.8701171875,10973.0703125,0],["2004-12-03",11064.25,11107.099609375,11059.5595703125,11074.8896484375,0],["2004-12-06",11021.16015625,11026.8603515625,10959.490234375,10981.9599609375,0],["2004-12-07",10971.2099609375,11001.6796875,10863.8095703125,10873.6298828125,0],["2004-12-08",10808.4404296875,10948.9697265625,10808.4404296875,10941.3701171875,0],["2004-12-09",10930.8701171875,10930.8701171875,10742.73046875,10776.6298828125,0],["2004-12-10",10730.3798828125,10828.669921875,10730.3798828125,10756.7998046875,0],["2004-12-13",10825.0595703125,10854.759765625,10785.58984375,10789.25,0],["2004-12-14",10842.7998046875,10941.7001953125,10821.3603515625,10915.580078125,0],["2004-12-15",10952.7099609375,10999.919921875,10921.650390625,10956.4599609375,0],["2004-12-16",10909.2900390625,10980.2099609375,10871.6904296875,10924.3701171875,0],["2004-12-17",10939.2001953125,11130.8203125,10921.8095703125,11078.3203125,0],["2004-12-20",11073.5498046875,11129.1298828125,11036.7998046875,11103.419921875,0],["2004-12-21",11125.2197265625,11186.7099609375,11125.2197265625,11125.919921875,0],["2004-12-22",11205.919921875,11240.1796875,11193.669921875,11209.4404296875,0],["2004-12-24",11302.4599609375,11369.98046875,11302.4599609375,11365.48046875,0],["2004-12-27",11374.51953125,11383.099609375,11325.4599609375,11362.349609375,0],["2004-12-28",11314.400390625,11424.1298828125,11314.400390625,11424.1298828125,0],["2004-12-29",11481.3203125,11500.9501953125,11381.5595703125,11381.5595703125,0],["2004-12-30",11462.3095703125,11489.2802734375,11454.9404296875,11488.759765625,0],["2005-01-04",11458.26953125,11547.01953125,11431.5703125,11517.75,0],["2005-01-05",11458.919921875,11461.099609375,11416.9697265625,11437.51953125,0],["2005-01-06",11372.349609375,11492.259765625,11372.2099609375,11492.259765625,0],["2005-01-07",11528.6904296875,11528.6904296875,11432.1904296875,11433.240234375,0],["2005-01-11",11495.4599609375,11580.6904296875,11495.4599609375,11539.990234375,0],["2005-01-12",11537.599609375,11548.8896484375,11449.490234375,11453.3896484375,0],["2005-01-13",11398.9404296875,11424.6796875,11355.0498046875,11358.2197265625,0],["2005-01-14",11341.7998046875,11491.1796875,11320.490234375,11438.3896484375,0],["2005-01-17",11475.2001953125,11535.8603515625,11453.8603515625,11487.099609375,0],["2005-01-18",11504.16015625,11509.400390625,11401.3203125,11423.259765625,0],["2005-01-19",11467.740234375,11486.9296875,11396.4296875,11405.33984375,0],["2005-01-20",11335.1201171875,11335.1201171875,11259.26953125,11284.76953125,0],["2005-01-21",11226.0703125,11290.1396484375,11222.240234375,11238.3701171875,0],["2005-01-24",11213.0302734375,11303.2099609375,11212.6298828125,11289.490234375,0],["2005-01-25",11261.6201171875,11276.91015625,11214.599609375,11276.91015625,0],["2005-01-26",11346.8095703125,11379.5703125,11329.419921875,11376.5703125,0],["2005-01-27",11390.08984375,11390.08984375,11316.2998046875,11341.3095703125,0],["2005-01-28",11334.41015625,11340.2802734375,11218.8798828125,11320.580078125,0],["2005-01-31",11296.990234375,11467.5,11266.08984375,11387.58984375,0],["2005-02-01",11422.01953125,11422.01953125,11330.0595703125,11384.400390625,0],["2005-02-02",11432.33984375,11447.2802734375,11399.6201171875,11407.1396484375,0],["2005-02-03",11430.900390625,11444.1796875,11344.41015625,11389.349609375,0],["2005-02-04",11381.5,11383.0498046875,11271.0400390625,11360.400390625,0],["2005-02-07",11393.0400390625,11531.25,11381.7802734375,11499.8603515625,0],["2005-02-08",11504.1201171875,11519.0302734375,11464.33984375,11490.4296875,0],["2005-02-09",11519.900390625,11538.1298828125,11457.9599609375,11473.349609375,0],["2005-02-10",11434.8896484375,11553.73046875,11414.990234375,11553.5595703125,0],["2005-02-14",11644.400390625,11677.5703125,11626.419921875,11632.2001953125,0],["2005-02-15",11648.6796875,11676.259765625,11635.5703125,11646.490234375,0],["2005-02-16",11629.6904296875,11684.91015625,11585.4599609375,11601.6796875,0],["2005-02-17",11583.83984375,11638.1796875,11574.0595703125,11582.7197265625,0],["2005-02-18",11562.9296875,11660.1201171875,11562.9296875,11660.1201171875,0],["2005-02-21",11682.1904296875,11690.490234375,11651.01953125,11651.01953125,0],["2005-02-22",11636.4697265625,11651.509765625,11592.0400390625,11597.7099609375,0],["2005-02-23",11510.759765625,11510.759765625,11452.419921875,11500.1796875,0],["2005-02-24",11513.83984375,11557.8603515625,11507.2001953125,11531.150390625,0],["2005-02-25",11585.83984375,11677.2001953125,11585.4599609375,11658.25,0],["2005-02-28",11742.009765625,11754.900390625,11704.3203125,11740.599609375,0],["2005-03-01",11734.1396484375,11780.5302734375,11719.76953125,11780.5302734375,0],["2005-03-02",11804.83984375,11831.6904296875,11780.6103515625,11813.7099609375,0],["2005-03-03",11790.91015625,11856.4599609375,11790.91015625,11856.4599609375,0],["2005-03-04",11815.7900390625,11881.98046875,11769.669921875,11873.0498046875,0],["2005-03-07",11935.7998046875,11975.4599609375,11917.76953125,11925.3603515625,0],["2005-03-08",11936.83984375,11936.83984375,11878.8896484375,11886.91015625,0],["2005-03-09",11882.25,11966.6904296875,11882.25,11966.6904296875,0],["2005-03-10",11892.3798828125,11959.1796875,11863.5400390625,11864.91015625,0],["2005-03-11",11838.01953125,11964.2099609375,11838.01953125,11923.8896484375,0],["2005-03-14",11947.2900390625,11955.2900390625,11850.25,11850.25,0],["2005-03-15",11899.2001953125,11912.8095703125,11785.16015625,11821.08984375,0],["2005-03-16",11822.1796875,11873.1796875,11793.0302734375,11873.1796875,0],["2005-03-17",11785.9501953125,11808.0400390625,11754.98046875,11775.5,0],["2005-03-18",11792.2900390625,11922.5400390625,11790.9599609375,11879.8095703125,0],["2005-03-22",11867.33984375,11889.1298828125,11830.9599609375,11841.9697265625,0],["2005-03-23",11823.9697265625,11823.9697265625,11681.16015625,11739.1201171875,0],["2005-03-24",11741.169921875,11819.3701171875,11706.26953125,11745.9697265625,0],["2005-03-25",11788.6796875,11802.7001953125,11732.7998046875,11761.099609375,0],["2005-03-28",11709.7900390625,11816.7197265625,11709.7900390625,11792.2998046875,0],["2005-03-29",11809.66015625,11809.66015625,11563.1201171875,11599.8203125,0],["2005-03-30",11548.9296875,11608.4501953125,11506.849609375,11565.8798828125,0],["2005-03-31",11623.099609375,11668.9501953125,11590.7197265625,11668.9501953125,0],["2005-04-01",11590.4501953125,11723.6298828125,11557.1298828125,11723.6298828125,0],["2005-04-04",11666.3095703125,11701.1904296875,11652.66015625,11667.5400390625,0],["2005-04-05",11695.9697265625,11786.650390625,11695.9697265625,11774.3095703125,0],["2005-04-06",11783.740234375,11841.25,11760.7099609375,11827.16015625,0],["2005-04-07",11848.490234375,11848.490234375,11757.8701171875,11810.990234375,0],["2005-04-08",11867.150390625,11911.900390625,11839.66015625,11874.75,0],["2005-04-11",11847.919921875,11847.919921875,11744.8603515625,11745.6396484375,0],["2005-04-12",11739.0498046875,11764.009765625,11657.66015625,11670.2998046875,0],["2005-04-13",11688.2197265625,11718.7802734375,11602.9404296875,11637.51953125,0],["2005-04-14",11578.7802734375,11580.5498046875,11474.8203125,11563.169921875,0],["2005-04-15",11463.150390625,11463.150390625,11343.73046875,11370.6904296875,0],["2005-04-18",11223.650390625,11223.650390625,10920.66015625,10938.4404296875,0],["2005-04-19",11019.759765625,11082.83984375,10966.4599609375,11065.8603515625,0],["2005-04-20",11173.83984375,11199.3798828125,11052.3798828125,11088.580078125,0],["2005-04-21",10950.73046875,11001.3095703125,10770.580078125,10984.3896484375,0],["2005-04-22",11116.6103515625,11134.990234375,11045.9501953125,11045.9501953125,0],["2005-04-25",11064.9501953125,11114.4501953125,11020.58984375,11073.76953125,0],["2005-04-26",11085.75,11085.75,11019.9404296875,11035.830078125,0],["2005-04-27",10968.76953125,11022.4404296875,10968.580078125,11005.419921875,0],["2005-04-28",10979.0498046875,11008.900390625,10892.7099609375,11008.900390625,0],["2005-05-02",10954.2099609375,11035.9501953125,10913.9697265625,11002.1103515625,0],["2005-05-06",11119.7802734375,11192.169921875,11109.330078125,11192.169921875,0],["2005-05-09",11199.099609375,11199.099609375,11119.48046875,11171.3203125,0],["2005-05-10",11193.2197265625,11211.3603515625,11125.0,11159.4599609375,0],["2005-05-11",11091.259765625,11120.7001953125,11038.259765625,11120.7001953125,0],["2005-05-12",11118.1298828125,11135.5,11069.6904296875,11077.9404296875,0],["2005-05-13",11044.7099609375,11103.080078125,11017.7900390625,11049.1103515625,0],["2005-05-16",11045.2900390625,11048.849609375,10935.5302734375,10947.2197265625,0],["2005-05-17",11046.2998046875,11066.759765625,10788.58984375,10825.3896484375,0],["2005-05-18",10848.6298828125,10891.6904296875,10821.41015625,10835.41015625,0],["2005-05-19",10973.2802734375,11102.4296875,10953.080078125,11077.16015625,0],["2005-05-20",11104.330078125,11110.4501953125,11034.8203125,11037.2900390625,0],["2005-05-23",11073.009765625,11163.5400390625,11056.8603515625,11158.650390625,0],["2005-05-24",11184.6396484375,11199.23046875,11101.9296875,11133.650390625,0],["2005-05-25",11127.3095703125,11127.900390625,10988.3701171875,11014.4296875,0],["2005-05-26",11024.3603515625,11047.3701171875,10978.849609375,11027.9404296875,0],["2005-05-27",11098.259765625,11192.330078125,11089.23046875,11192.330078125,0],["2005-05-30",11201.3203125,11302.51953125,11197.7900390625,11266.330078125,0],["2005-05-31",11273.8095703125,11297.330078125,11221.4599609375,11276.58984375,0],["2005-06-01",11220.9404296875,11329.669921875,11220.5498046875,11329.669921875,0],["2005-06-02",11341.8896484375,11374.6904296875,11280.0498046875,11280.0498046875,0],["2005-06-03",11302.9599609375,11317.9404296875,11233.650390625,11300.0498046875,0],["2005-06-06",11232.650390625,11270.6201171875,11184.599609375,11270.6201171875,0],["2005-06-07",11233.080078125,11258.2802734375,11179.1298828125,11217.4501953125,0],["2005-06-08",11235.26953125,11322.4296875,11229.8603515625,11281.0302734375,0],["2005-06-09",11289.0302734375,11294.4296875,11148.3603515625,11160.8798828125,0],["2005-06-10",11192.990234375,11331.3701171875,11173.9296875,11304.23046875,0],["2005-06-13",11308.650390625,11371.8203125,11299.7802734375,11311.509765625,0],["2005-06-14",11348.5302734375,11363.48046875,11326.509765625,11335.919921875,0],["2005-06-15",11365.6201171875,11429.9296875,11355.849609375,11415.8798828125,0],["2005-06-16",11419.9404296875,11462.51953125,11386.009765625,11416.3798828125,0],["2005-06-17",11472.3603515625,11514.0302734375,11463.3603515625,11514.0302734375,0],["2005-06-20",11539.1796875,11539.1796875,11455.23046875,11483.349609375,0],["2005-06-21",11474.23046875,11511.23046875,11464.25,11488.740234375,0],["2005-06-22",11487.0595703125,11560.599609375,11445.4296875,11547.2802734375,0],["2005-06-23",11539.419921875,11576.75,11530.7802734375,11576.75,0],["2005-06-24",11480.330078125,11537.0302734375,11472.6103515625,11537.0302734375,0],["2005-06-27",11445.6396484375,11445.6396484375,11378.990234375,11414.2802734375,0],["2005-06-28",11421.48046875,11519.48046875,11413.83984375,11513.830078125,0],["2005-06-29",11567.8203125,11594.5703125,11547.1298828125,11577.4404296875,0],["2005-06-30",11573.7802734375,11589.6298828125,11542.4501953125,11584.009765625,0],["2005-07-01",11573.3701171875,11663.66015625,11540.9296875,11630.1298828125,0],["2005-07-04",11664.2197265625,11664.2197265625,11629.16015625,11651.5498046875,0],["2005-07-05",11645.23046875,11658.259765625,11606.759765625,11616.7001953125,0],["2005-07-06",11648.0400390625,11676.2001953125,11603.5302734375,11603.5302734375,0],["2005-07-07",11586.1201171875,11602.8095703125,11567.509765625,11590.1396484375,0],["2005-07-08",11563.83984375,11653.259765625,11563.83984375,11565.990234375,0],["2005-07-11",11676.9697265625,11713.1201171875,11668.76953125,11674.7900390625,0],["2005-07-12",11737.3203125,11738.2998046875,11672.9404296875,11692.1396484375,0],["2005-07-13",11705.830078125,11707.9599609375,11659.650390625,11659.83984375,0],["2005-07-14",11715.4599609375,11784.509765625,11715.4599609375,11764.259765625,0],["2005-07-15",11825.669921875,11828.3095703125,11758.6796875,11758.6796875,0],["2005-07-19",11761.6103515625,11770.5595703125,11731.990234375,11764.83984375,0],["2005-07-20",11780.73046875,11816.990234375,11761.2099609375,11789.349609375,0],["2005-07-21",11808.5302734375,11867.23046875,11786.73046875,11786.73046875,0],["2005-07-22",11751.919921875,11753.009765625,11650.3701171875,11695.0498046875,0],["2005-07-25",11721.7001953125,11782.2099609375,11718.66015625,11762.650390625,0],["2005-07-26",11762.6904296875,11772.6796875,11719.01953125,11737.9599609375,0],["2005-07-27",11770.5703125,11848.66015625,11770.5703125,11835.080078125,0],["2005-07-28",11881.8603515625,11889.8603515625,11853.6201171875,11858.3095703125,0],["2005-07-29",11900.5595703125,11913.5,11826.8603515625,11899.599609375,0],["2005-08-01",11907.419921875,11972.83984375,11906.0400390625,11946.919921875,0],["2005-08-02",11954.23046875,11982.2001953125,11920.8798828125,11940.2001953125,0],["2005-08-03",11987.98046875,12009.5595703125,11950.3095703125,11981.7998046875,0],["2005-08-04",11945.1396484375,11945.1396484375,11823.2001953125,11883.3095703125,0],["2005-08-05",11842.16015625,11863.3896484375,11724.6103515625,11766.48046875,0],["2005-08-08",11670.7099609375,11794.83984375,11614.7099609375,11778.98046875,0],["2005-08-09",11797.330078125,11958.0703125,11797.330078125,11900.3203125,0],["2005-08-10",11996.2900390625,12138.7099609375,11991.6904296875,12098.080078125,0],["2005-08-11",12178.080078125,12284.759765625,12167.48046875,12263.3203125,0],["2005-08-12",12276.240234375,12324.4296875,12228.1298828125,12261.6796875,0],["2005-08-15",12254.5302734375,12308.6103515625,12236.6103515625,12256.5498046875,0],["2005-08-16",12324.759765625,12336.849609375,12277.41015625,12315.669921875,0],["2005-08-17",12286.830078125,12369.740234375,12270.849609375,12273.1201171875,0],["2005-08-18",12322.7998046875,12369.5302734375,12292.8203125,12307.3701171875,0],["2005-08-19",12276.7998046875,12291.73046875,12219.51953125,12291.73046875,0],["2005-08-22",12330.7001953125,12478.8203125,12330.7001953125,12452.509765625,0],["2005-08-23",12511.8095703125,12612.16015625,12472.9296875,12472.9296875,0],["2005-08-24",12421.5302734375,12515.66015625,12416.509765625,12502.259765625,0],["2005-08-25",12443.2099609375,12466.83984375,12401.33984375,12405.16015625,0],["2005-08-26",12458.080078125,12482.6298828125,12385.0302734375,12439.48046875,0],["2005-08-29",12386.759765625,12386.759765625,12274.8095703125,12309.830078125,0],["2005-08-30",12411.41015625,12457.0400390625,12396.099609375,12453.1396484375,0],["2005-08-31",12428.599609375,12443.9404296875,12393.6796875,12413.599609375,0],["2005-09-01",12501.4296875,12573.009765625,12501.4296875,12506.9697265625,0],["2005-09-02",12571.8798828125,12600.0,12544.3701171875,12600.0,0],["2005-09-05",12616.2998046875,12655.150390625,12580.3701171875,12634.8798828125,0],["2005-09-06",12686.6796875,12730.2099609375,12581.2802734375,12599.4296875,0],["2005-09-07",12682.849609375,12682.849609375,12574.900390625,12607.58984375,0],["2005-09-08",12601.01953125,12601.01953125,12498.400390625,12533.8896484375,0],["2005-09-09",12561.83984375,12692.0400390625,12556.4296875,12692.0400390625,0],["2005-09-12",12841.01953125,12926.5703125,12813.9697265625,12896.4296875,0],["2005-09-13",12896.2197265625,12940.6796875,12847.1904296875,12901.9501953125,0],["2005-09-14",12847.6201171875,12871.5400390625,12830.8798828125,12834.25,0],["2005-09-15",12817.7802734375,12986.7802734375,12806.7099609375,12986.7802734375,0],["2005-09-16",12992.1796875,12992.990234375,12888.740234375,12958.6796875,0],["2005-09-20",12991.6298828125,13159.3896484375,12991.6298828125,13148.5703125,0],["2005-09-21",13181.7099609375,13235.419921875,13108.650390625,13196.5703125,0],["2005-09-22",13120.8896484375,13170.3603515625,13090.2802734375,13159.3603515625,0],["2005-09-26",13229.26953125,13392.6298828125,13229.26953125,13392.6298828125,0],["2005-09-27",13370.08984375,13373.0,13282.2998046875,13310.0400390625,0],["2005-09-28",13307.5302734375,13487.849609375,13306.51953125,13435.91015625,0],["2005-09-29",13515.73046875,13617.240234375,13440.900390625,13617.240234375,0],["2005-09-30",13677.4501953125,13678.4404296875,13539.150390625,13574.2998046875,0],["2005-10-03",13566.2001953125,13584.6103515625,13454.669921875,13525.2802734375,0],["2005-10-04",13597.3798828125,13738.83984375,13593.009765625,13738.83984375,0],["2005-10-05",13761.8095703125,13783.599609375,13655.9404296875,13689.8896484375,0],["2005-10-06",13554.5595703125,13554.5595703125,13285.830078125,13359.509765625,0],["2005-10-07",13279.2998046875,13332.1201171875,13221.330078125,13227.740234375,0],["2005-10-11",13280.330078125,13556.7099609375,13241.83984375,13556.7099609375,0],["2005-10-12",13565.8701171875,13704.08984375,13463.740234375,13463.740234375,0],["2005-10-13",13388.01953125,13475.8603515625,13266.98046875,13449.240234375,0],["2005-10-14",13581.3203125,13581.3203125,13361.9599609375,13420.5400390625,0],["2005-10-17",13486.1796875,13510.6298828125,13341.6396484375,13400.2900390625,0],["2005-10-18",13376.1904296875,13441.7802734375,13321.9697265625,13352.240234375,0],["2005-10-19",13297.650390625,13304.98046875,13073.4599609375,13129.490234375,0],["2005-10-20",13221.91015625,13264.400390625,13175.9296875,13190.4599609375,0],["2005-10-21",13065.9599609375,13243.080078125,12996.2900390625,13199.9501953125,0],["2005-10-24",13232.41015625,13244.240234375,13083.0400390625,13106.1796875,0],["2005-10-25",13227.919921875,13336.6396484375,13219.0498046875,13280.6201171875,0],["2005-10-26",13291.4599609375,13406.1904296875,13285.599609375,13395.01953125,0],["2005-10-27",13440.7197265625,13501.240234375,13387.66015625,13417.080078125,0],["2005-10-28",13344.9296875,13373.4296875,13272.83984375,13346.5400390625,0],["2005-10-31",13459.990234375,13606.5,13456.0703125,13606.5,0],["2005-11-01",13718.2099609375,13867.8603515625,13706.330078125,13867.8603515625,0],["2005-11-02",13865.099609375,13927.509765625,13807.8095703125,13894.7802734375,0],["2005-11-04",14040.6298828125,14099.490234375,13978.9599609375,14075.9599609375,0],["2005-11-07",14084.1103515625,14097.58984375,13982.75,14061.599609375,0],["2005-11-08",14067.7802734375,14071.740234375,13982.849609375,14036.73046875,0],["2005-11-09",13989.3095703125,14136.16015625,13951.400390625,14072.2001953125,0],["2005-11-10",14058.2900390625,14121.7099609375,13981.990234375,14080.8798828125,0],["2005-11-11",14170.330078125,14206.1396484375,14133.8896484375,14155.0595703125,0],["2005-11-14",14218.7197265625,14218.7197265625,14105.4501953125,14116.0400390625,0],["2005-11-15",14069.8701171875,14142.26953125,14043.4501953125,14091.76953125,0],["2005-11-16",14035.740234375,14170.8701171875,14015.6201171875,14170.8701171875,0],["2005-11-17",14192.7802734375,14448.75,14169.4697265625,14411.7900390625,0],["2005-11-18",14542.7802734375,14633.349609375,14542.7802734375,14623.1201171875,0],["2005-11-21",14719.2802734375,14808.2099609375,14590.5595703125,14680.4296875,0],["2005-11-22",14726.0400390625,14763.259765625,14650.0595703125,14708.3203125,0],["2005-11-24",14816.7099609375,14866.990234375,14721.599609375,14742.580078125,0],["2005-11-25",14693.8701171875,14784.2900390625,14613.1796875,14784.2900390625,0],["2005-11-28",14847.580078125,14986.9404296875,14821.75,14986.9404296875,0],["2005-11-29",14900.6396484375,14995.080078125,14868.0302734375,14927.7001953125,0],["2005-11-30",14981.33984375,15013.240234375,14872.150390625,14872.150390625,0],["2005-12-01",14914.75,15130.5,14880.1796875,15130.5,0],["2005-12-02",15272.6201171875,15421.599609375,15245.3603515625,15421.599609375,0],["2005-12-05",15413.51953125,15563.3896484375,15379.6396484375,15551.3095703125,0],["2005-12-06",15518.669921875,15572.7197265625,15423.3798828125,15423.3798828125,0],["2005-12-07",15520.33984375,15558.3203125,15467.75,15484.66015625,0],["2005-12-08",15470.650390625,15523.150390625,15183.3603515625,15183.3603515625,0],["2005-12-09",15127.7998046875,15447.1298828125,15117.150390625,15404.0498046875,0],["2005-12-12",15549.650390625,15764.990234375,15548.4599609375,15738.7001953125,0],["2005-12-13",15754.3095703125,15782.2998046875,15666.08984375,15778.8603515625,0],["2005-12-14",15817.9296875,15885.51953125,15447.150390625,15464.580078125,0],["2005-12-15",15376.26953125,15469.349609375,15254.4404296875,15254.4404296875,0],["2005-12-16",15222.0,15365.48046875,15095.5595703125,15173.0703125,0],["2005-12-19",15252.150390625,15391.48046875,15196.0,15391.48046875,0],["2005-12-20",15388.7099609375,15647.6904296875,15365.3896484375,15641.259765625,0],["2005-12-21",15713.0703125,16010.169921875,15711.91015625,15957.5703125,0],["2005-12-22",15975.990234375,15991.2998046875,15759.73046875,15941.3701171875,0],["2005-12-26",16027.66015625,16108.9404296875,16026.1796875,16107.669921875,0],["2005-12-27",16033.9404296875,16079.1796875,15962.73046875,15969.400390625,0],["2005-12-28",15920.669921875,16194.6103515625,15911.23046875,16194.6103515625,0],["2005-12-29",16247.5400390625,16445.560546875,16246.669921875,16344.2001953125,0],["2005-12-30",16412.75,16413.1796875,16111.4296875,16111.4296875,0],["2006-01-04",16294.650390625,16361.5400390625,16250.759765625,16361.5400390625,0],["2006-01-05",16441.26953125,16474.51953125,16368.509765625,16425.369140625,0],["2006-01-06",16408.310546875,16479.55078125,16320.4296875,16428.2109375,0],["2006-01-10",16487.05078125,16487.05078125,16124.349609375,16124.349609375,0],["2006-01-11",16164.919921875,16363.58984375,16005.240234375,16363.58984375,0],["2006-01-12",16426.689453125,16472.990234375,16310.4501953125,16445.189453125,0],["2006-01-13",16454.3203125,16490.26953125,16383.23046875,16454.94921875,0],["2006-01-16",16360.0400390625,16387.630859375,16221.58984375,16268.0302734375,0],["2006-01-17",16152.0703125,16324.169921875,15805.9501953125,15805.9501953125,0],["2006-01-18",15725.6396484375,15725.6396484375,15059.51953125,15341.1796875,0],["2006-01-19",15396.599609375,15740.8203125,15396.599609375,15696.2802734375,0],["2006-01-20",15847.169921875,15875.3896484375,15597.76953125,15696.6904296875,0],["2006-01-23",15497.6103515625,15564.900390625,15312.7099609375,15360.650390625,0],["2006-01-24",15470.91015625,15685.1396484375,15470.3896484375,15648.8896484375,0],["2006-01-25",15725.759765625,15849.51953125,15651.0,15651.0,0],["2006-01-26",15783.7001953125,15891.01953125,15764.8896484375,15891.01953125,0],["2006-01-27",16079.9404296875,16460.6796875,16079.919921875,16460.6796875,0],["2006-01-30",16615.91015625,16754.599609375,16538.720703125,16551.23046875,0],["2006-01-31",16603.900390625,16718.7890625,16561.310546875,16649.8203125,0],["2006-02-01",16594.900390625,16671.91015625,16480.08984375,16480.08984375,0],["2006-02-02",16632.599609375,16736.1796875,16611.529296875,16710.55078125,0],["2006-02-03",16596.2109375,16665.099609375,16567.869140625,16659.640625,0],["2006-02-06",16736.23046875,16777.369140625,16578.189453125,16747.759765625,0],["2006-02-07",16768.16015625,16769.369140625,16681.0390625,16720.990234375,0],["2006-02-08",16609.9609375,16682.91015625,16272.6796875,16272.6796875,0],["2006-02-09",16444.740234375,16540.490234375,16351.4296875,16439.669921875,0],["2006-02-10",16525.5,16525.5,16090.9296875,16257.830078125,0],["2006-02-13",16191.9296875,16191.9296875,15877.66015625,15877.66015625,0],["2006-02-14",15845.1904296875,16184.8701171875,15691.8603515625,16184.8701171875,0],["2006-02-15",16302.9404296875,16312.740234375,15932.830078125,15932.830078125,0],["2006-02-16",15901.3798828125,16109.2001953125,15842.0,16043.669921875,0],["2006-02-17",16078.509765625,16129.9404296875,15702.669921875,15713.4501953125,0],["2006-02-20",15620.580078125,15661.849609375,15389.580078125,15437.9296875,0],["2006-02-21",15602.830078125,15894.9404296875,15573.7099609375,15894.9404296875,0],["2006-02-22",15882.6396484375,15923.0,15679.91015625,15781.7802734375,0],["2006-02-23",15908.8701171875,16096.099609375,15892.509765625,16096.099609375,0],["2006-02-24",16034.669921875,16118.1103515625,15947.0400390625,16101.91015625,0],["2006-02-27",16156.150390625,16290.150390625,16123.2900390625,16192.9501953125,0],["2006-02-28",16218.6201171875,16229.6796875,15953.3203125,16205.4296875,0],["2006-03-01",16026.8203125,16053.2998046875,15910.650390625,15964.4599609375,0],["2006-03-02",16068.759765625,16106.259765625,15879.7099609375,15909.759765625,0],["2006-03-03",15835.4296875,15897.2900390625,15658.6396484375,15663.33984375,0],["2006-03-06",15668.6298828125,15901.16015625,15609.7998046875,15901.16015625,0],["2006-03-07",15864.5703125,15864.5703125,15678.1201171875,15726.01953125,0],["2006-03-08",15657.7900390625,15720.650390625,15553.1396484375,15627.490234375,0],["2006-03-09",15645.2998046875,16049.6103515625,15645.2998046875,16036.91015625,0],["2006-03-10",16007.41015625,16264.8896484375,15982.01953125,16115.6298828125,0],["2006-03-13",16264.58984375,16379.4697265625,16242.16015625,16361.509765625,0],["2006-03-14",16401.109375,16410.2890625,16238.3603515625,16238.3603515625,0],["2006-03-15",16342.51953125,16367.759765625,16291.76953125,16319.0400390625,0],["2006-03-16",16354.7099609375,16356.490234375,16032.5498046875,16096.2099609375,0],["2006-03-17",16172.740234375,16339.73046875,16106.3798828125,16339.73046875,0],["2006-03-20",16299.349609375,16667.130859375,16299.349609375,16624.80078125,0],["2006-03-22",16578.5,16583.25,16477.259765625,16495.48046875,0],["2006-03-23",16605.48046875,16661.140625,16464.470703125,16489.369140625,0],["2006-03-24",16501.5,16612.51953125,16462.470703125,16560.869140625,0],["2006-03-27",16599.919921875,16711.16015625,16599.919921875,16650.099609375,0],["2006-03-28",16550.470703125,16690.240234375,16463.94921875,16690.240234375,0],["2006-03-29",16670.380859375,16976.2890625,16613.720703125,16938.41015625,0],["2006-03-30",17011.130859375,17125.640625,16974.470703125,17045.33984375,0],["2006-03-31",17088.759765625,17094.609375,16995.76953125,17059.66015625,0],["2006-04-03",17127.609375,17387.080078125,17105.5,17333.310546875,0],["2006-04-04",17295.580078125,17410.30078125,17266.390625,17292.91015625,0],["2006-04-05",17340.140625,17464.5390625,17187.349609375,17243.98046875,0],["2006-04-06",17365.5703125,17489.330078125,17347.009765625,17489.330078125,0],["2006-04-07",17498.880859375,17563.369140625,17418.939453125,17563.369140625,0],["2006-04-10",17455.029296875,17489.609375,17385.25,17456.580078125,0],["2006-04-11",17460.6796875,17489.16015625,17295.419921875,17418.130859375,0],["2006-04-12",17297.1796875,17325.2109375,17162.0,17162.55078125,0],["2006-04-13",17232.279296875,17303.26953125,17068.9609375,17199.150390625,0],["2006-04-14",17319.330078125,17319.330078125,17149.080078125,17233.8203125,0],["2006-04-17",17233.73046875,17233.73046875,17000.359375,17000.359375,0],["2006-04-18",16971.759765625,17268.05078125,16945.30078125,17232.859375,0],["2006-04-19",17405.919921875,17459.240234375,17350.119140625,17350.119140625,0],["2006-04-20",17391.939453125,17412.58984375,17283.970703125,17317.529296875,0],["2006-04-21",17332.349609375,17479.73046875,17258.490234375,17403.9609375,0],["2006-04-24",17245.619140625,17245.619140625,16892.150390625,16914.400390625,0],["2006-04-25",16929.359375,17000.19921875,16787.439453125,16970.2890625,0],["2006-04-26",16993.23046875,17107.9296875,16944.5390625,17055.9296875,0],["2006-04-27",17118.919921875,17176.060546875,17094.720703125,17114.5390625,0],["2006-04-28",17039.369140625,17043.669921875,16750.5,16906.23046875,0],["2006-05-01",16929.830078125,16965.330078125,16868.689453125,16925.7109375,0],["2006-05-02",16920.130859375,17188.5390625,16900.330078125,17153.76953125,0],["2006-05-08",17334.189453125,17375.25,17248.58984375,17291.669921875,0],["2006-05-09",17253.810546875,17294.5,17178.94921875,17190.91015625,0],["2006-05-10",17161.470703125,17253.109375,16883.390625,16951.9296875,0],["2006-05-11",16887.369140625,17087.0,16840.849609375,16862.140625,0],["2006-05-12",16655.98046875,16655.98046875,16422.490234375,16601.779296875,0],["2006-05-15",16395.880859375,16486.91015625,16317.2001953125,16486.91015625,0],["2006-05-16",16508.890625,16596.48046875,16116.73046875,16158.419921875,0],["2006-05-17",16259.01953125,16319.2998046875,16033.66015625,16307.669921875,0],["2006-05-18",16089.25,16139.1396484375,15914.3896484375,16087.1796875,0],["2006-05-19",16041.1796875,16166.33984375,15925.6904296875,16155.4501953125,0],["2006-05-22",16254.5595703125,16268.509765625,15837.259765625,15857.8701171875,0],["2006-05-23",15722.0498046875,15776.2001953125,15582.8603515625,15599.2001953125,0],["2006-05-24",15676.6396484375,15907.2001953125,15508.509765625,15907.2001953125,0],["2006-05-25",15809.330078125,15849.23046875,15644.6201171875,15693.75,0],["2006-05-26",15827.8701171875,15970.759765625,15819.3203125,15970.759765625,0],["2006-05-29",16111.5400390625,16111.5400390625,15885.0703125,15915.6796875,0],["2006-05-30",15920.7900390625,15937.91015625,15814.830078125,15859.4501953125,0],["2006-05-31",15660.8701171875,15660.8701171875,15442.5302734375,15467.330078125,0],["2006-06-01",15603.25,15655.0,15417.509765625,15503.740234375,0],["2006-06-02",15600.2802734375,15789.3095703125,15266.9697265625,15789.3095703125,0],["2006-06-05",15719.3095703125,15784.9501953125,15622.75,15668.3095703125,0],["2006-06-06",15500.919921875,15507.7802734375,15340.9296875,15384.8603515625,0],["2006-06-07",15285.0498046875,15433.2900390625,15095.150390625,15096.009765625,0],["2006-06-08",14990.0400390625,14990.0400390625,14496.9599609375,14633.0302734375,0],["2006-06-09",14530.5,14825.48046875,14389.3095703125,14750.83984375,0],["2006-06-12",14685.4599609375,14845.0400390625,14580.8701171875,14833.009765625,0],["2006-06-13",14650.58984375,14658.23046875,14218.599609375,14218.599609375,0],["2006-06-14",14084.51953125,14458.8203125,14045.5302734375,14309.5595703125,0],["2006-06-15",14453.330078125,14593.849609375,14417.7001953125,14470.759765625,0],["2006-06-16",14679.349609375,14976.669921875,14679.349609375,14879.33984375,0],["2006-06-19",14815.8603515625,14918.599609375,14772.1396484375,14860.349609375,0],["2006-06-20",14811.1103515625,14845.7099609375,14621.8701171875,14648.41015625,0],["2006-06-21",14712.8603515625,14713.4296875,14482.9599609375,14644.259765625,0],["2006-06-22",14812.169921875,15138.4697265625,14812.169921875,15135.6904296875,0],["2006-06-23",15001.76953125,15126.51953125,14865.5703125,15124.0400390625,0],["2006-06-26",15080.23046875,15216.7802734375,14987.76953125,15152.400390625,0],["2006-06-27",15165.6298828125,15207.3798828125,15095.1103515625,15171.8095703125,0],["2006-06-28",14998.009765625,14998.009765625,14824.7998046875,14886.1103515625,0],["2006-06-29",14981.7001953125,15137.580078125,14975.7802734375,15121.150390625,0],["2006-06-30",15333.099609375,15521.2197265625,15333.099609375,15505.1796875,0],["2006-07-03",15573.349609375,15617.2197265625,15513.2900390625,15571.6201171875,0],["2006-07-04",15677.0400390625,15710.3896484375,15617.8095703125,15638.5,0],["2006-07-05",15504.169921875,15584.6201171875,15479.9296875,15523.9404296875,0],["2006-07-06",15455.1796875,15460.830078125,15278.1796875,15321.400390625,0],["2006-07-07",15428.3203125,15437.0400390625,15276.150390625,15307.6103515625,0],["2006-07-10",15149.91015625,15555.4296875,15079.740234375,15552.8095703125,0],["2006-07-11",15485.259765625,15498.2001953125,15333.58984375,15473.8203125,0],["2006-07-12",15405.419921875,15463.7197265625,15169.150390625,15249.3203125,0],["2006-07-13",15127.740234375,15370.349609375,15053.6103515625,15097.9501953125,0],["2006-07-14",14914.009765625,14997.4501953125,14815.900390625,14845.240234375,0],["2006-07-18",14714.1796875,14747.2001953125,14437.240234375,14437.240234375,0],["2006-07-19",14503.830078125,14625.6396484375,14456.4296875,14500.259765625,0],["2006-07-20",14713.5595703125,14962.1298828125,14705.4296875,14946.83984375,0],["2006-07-21",14825.16015625,14867.8095703125,14784.240234375,14821.259765625,0],["2006-07-24",14700.580078125,14851.91015625,14560.669921875,14794.5,0],["2006-07-25",14970.599609375,15078.3603515625,14948.3603515625,15005.240234375,0],["2006-07-26",15065.5703125,15108.1396484375,14882.669921875,14884.0703125,0],["2006-07-27",14883.5,15220.330078125,14839.490234375,15179.7802734375,0],["2006-07-28",15217.4404296875,15351.7900390625,15150.5302734375,15342.8701171875,0],["2006-07-31",15462.3896484375,15536.3203125,15433.2001953125,15456.8095703125,0],["2006-08-01",15387.51953125,15522.0302734375,15365.7099609375,15440.91015625,0],["2006-08-02",15341.5302734375,15466.0703125,15287.8095703125,15464.2900390625,0],["2006-08-03",15527.26953125,15580.91015625,15441.669921875,15470.3701171875,0],["2006-08-04",15502.5595703125,15555.900390625,15435.330078125,15499.1796875,0],["2006-08-07",15494.4697265625,15516.240234375,15154.0595703125,15154.0595703125,0],["2006-08-08",15234.3896484375,15476.9404296875,15189.099609375,15464.66015625,0],["2006-08-09",15417.01953125,15659.41015625,15240.2998046875,15656.58984375,0],["2006-08-10",15585.08984375,15690.8603515625,15536.150390625,15630.91015625,0],["2006-08-11",15622.240234375,15681.400390625,15555.599609375,15565.01953125,0],["2006-08-14",15550.9599609375,15873.2099609375,15549.669921875,15857.1103515625,0],["2006-08-15",15831.6904296875,15913.33984375,15807.7197265625,15816.1904296875,0],["2006-08-16",15970.599609375,16085.0703125,15962.98046875,16071.3603515625,0],["2006-08-17",16142.5595703125,16204.599609375,16008.4404296875,16020.83984375,0],["2006-08-18",16052.580078125,16169.83984375,16022.1201171875,16105.98046875,0],["2006-08-21",16104.5,16145.5,15936.6103515625,15969.0400390625,0],["2006-08-22",15994.990234375,16244.83984375,15994.990234375,16181.169921875,0],["2006-08-23",16161.8203125,16226.58984375,16118.1201171875,16163.0302734375,0],["2006-08-24",16088.5400390625,16089.1298828125,15910.6201171875,15960.6201171875,0],["2006-08-25",15955.759765625,16156.7802734375,15874.6298828125,15938.66015625,0],["2006-08-28",15953.080078125,16005.08984375,15745.009765625,15762.58984375,0],["2006-08-29",15881.919921875,15946.419921875,15811.73046875,15890.5595703125,0],["2006-08-30",15929.900390625,15962.9296875,15769.16015625,15872.01953125,0],["2006-08-31",15884.6103515625,16207.41015625,15882.259765625,16140.759765625,0],["2006-09-01",16072.8095703125,16158.48046875,16029.5595703125,16134.25,0],["2006-09-04",16280.1796875,16414.939453125,16280.1796875,16358.0703125,0],["2006-09-05",16357.2900390625,16403.900390625,16280.6796875,16385.9609375,0],["2006-09-06",16350.26953125,16400.7109375,16245.16015625,16284.08984375,0],["2006-09-07",16141.9404296875,16141.9404296875,15944.0302734375,16012.41015625,0],["2006-09-08",15907.9697265625,16156.1796875,15831.75,16080.4599609375,0],["2006-09-11",16053.1298828125,16053.1298828125,15772.0703125,15794.3798828125,0],["2006-09-12",15843.7998046875,15882.3798828125,15675.3701171875,15719.33984375,0],["2006-09-13",15889.5,15965.3095703125,15730.669921875,15750.0498046875,0],["2006-09-14",15831.7197265625,15994.7900390625,15801.8798828125,15942.3896484375,0],["2006-09-15",15872.2900390625,15907.0302734375,15763.900390625,15866.9296875,0],["2006-09-19",15948.4697265625,16096.1796875,15867.0498046875,15874.2802734375,0],["2006-09-20",15757.9697265625,15763.669921875,15622.2802734375,15718.669921875,0],["2006-09-21",15820.1103515625,15859.2099609375,15674.83984375,15834.23046875,0],["2006-09-22",15706.849609375,15735.259765625,15580.1904296875,15634.669921875,0],["2006-09-25",15550.5595703125,15691.0595703125,15513.8701171875,15633.8095703125,0],["2006-09-26",15594.48046875,15666.9501953125,15517.900390625,15557.4501953125,0],["2006-09-27",15692.98046875,15947.8701171875,15681.4404296875,15947.8701171875,0],["2006-09-28",15970.3896484375,16032.98046875,15911.2197265625,16024.849609375,0],["2006-09-29",16097.080078125,16127.580078125,16007.3701171875,16127.580078125,0],["2006-10-02",16169.0,16329.240234375,16157.98046875,16254.2900390625,0],["2006-10-03",16198.5498046875,16260.4697265625,16148.8896484375,16242.08984375,0],["2006-10-04",16288.919921875,16363.1201171875,16028.3203125,16082.5498046875,0],["2006-10-05",16291.7900390625,16481.310546875,16286.6396484375,16449.330078125,0],["2006-10-06",16444.7109375,16457.919921875,16360.6396484375,16436.060546875,0],["2006-10-10",16325.48046875,16620.150390625,16325.48046875,16477.25,0],["2006-10-11",16497.26953125,16595.91015625,16399.740234375,16400.5703125,0],["2006-10-12",16386.369140625,16495.5390625,16343.490234375,16368.8095703125,0],["2006-10-13",16494.490234375,16586.330078125,16493.640625,16536.5390625,0],["2006-10-16",16663.220703125,16732.439453125,16648.4296875,16692.759765625,0],["2006-10-17",16704.859375,16704.859375,16561.259765625,16611.58984375,0],["2006-10-18",16519.91015625,16666.19921875,16466.740234375,16653.0,0],["2006-10-19",16673.259765625,16688.9609375,16506.220703125,16551.359375,0],["2006-10-20",16556.08984375,16663.609375,16552.359375,16651.630859375,0],["2006-10-23",16641.3203125,16797.7109375,16598.529296875,16788.8203125,0],["2006-10-24",16853.73046875,16901.529296875,16759.98046875,16780.470703125,0],["2006-10-25",16837.80078125,16849.05078125,16697.009765625,16699.30078125,0],["2006-10-26",16794.41015625,16863.240234375,16772.310546875,16811.599609375,0],["2006-10-27",16879.330078125,16879.330078125,16643.91015625,16669.0703125,0],["2006-10-30",16544.5,16549.7109375,16329.8896484375,16351.849609375,0],["2006-10-31",16389.44921875,16477.060546875,16314.2900390625,16399.390625,0],["2006-11-01",16338.7197265625,16444.509765625,16246.240234375,16375.259765625,0],["2006-11-02",16281.9501953125,16350.01953125,16209.1396484375,16350.01953125,0],["2006-11-06",16278.7802734375,16398.509765625,16204.1298828125,16364.759765625,0],["2006-11-07",16509.7890625,16512.509765625,16378.7197265625,16393.41015625,0],["2006-11-08",16404.05078125,16423.830078125,16199.4296875,16215.740234375,0],["2006-11-09",16218.8603515625,16286.259765625,16094.490234375,16198.5703125,0],["2006-11-10",16133.91015625,16280.66015625,16104.740234375,16112.4296875,0],["2006-11-13",16016.419921875,16067.4599609375,15913.8603515625,16022.490234375,0],["2006-11-14",16178.8095703125,16318.0498046875,16176.01953125,16289.5498046875,0],["2006-11-15",16348.740234375,16373.48046875,16243.4697265625,16243.4697265625,0],["2006-11-16",16292.48046875,16367.099609375,16143.7001953125,16163.8701171875,0],["2006-11-17",16182.3095703125,16238.259765625,16067.26953125,16091.73046875,0],["2006-11-20",16004.33984375,16036.1796875,15725.9404296875,15725.9404296875,0],["2006-11-21",15766.4296875,15817.73046875,15696.2197265625,15734.1396484375,0],["2006-11-22",15680.5302734375,15914.23046875,15675.48046875,15914.23046875,0],["2006-11-24",15784.259765625,15789.8896484375,15639.1904296875,15734.599609375,0],["2006-11-27",15615.5595703125,15912.1103515625,15615.5595703125,15885.3798828125,0],["2006-11-28",15711.7197265625,15855.259765625,15653.6904296875,15855.259765625,0],["2006-11-29",15948.6904296875,16126.349609375,15945.0703125,16076.2001953125,0],["2006-11-30",16183.2998046875,16274.330078125,16152.849609375,16274.330078125,0],["2006-12-01",16313.01953125,16376.2998046875,16242.009765625,16321.7802734375,0],["2006-12-04",16263.98046875,16362.0400390625,16185.919921875,16303.58984375,0],["2006-12-05",16370.5595703125,16400.140625,16239.2802734375,16265.759765625,0],["2006-12-06",16309.7998046875,16401.310546875,16254.4501953125,16371.2802734375,0],["2006-12-07",16461.91015625,16550.73046875,16416.30078125,16473.359375,0],["2006-12-08",16429.80078125,16493.0,16387.80078125,16417.8203125,0],["2006-12-11",16487.30078125,16608.970703125,16470.400390625,16527.990234375,0],["2006-12-12",16621.689453125,16682.650390625,16583.779296875,16637.779296875,0],["2006-12-13",16609.25,16692.9296875,16589.73046875,16692.9296875,0],["2006-12-14",16714.33984375,16829.19921875,16714.33984375,16829.19921875,0],["2006-12-15",16927.939453125,16959.91015625,16858.349609375,16914.310546875,0],["2006-12-18",16962.650390625,16993.880859375,16930.55078125,16962.109375,0],["2006-12-19",16883.859375,16954.830078125,16754.2109375,16776.880859375,0],["2006-12-20",16829.580078125,17050.73046875,16829.580078125,17011.0390625,0],["2006-12-21",17040.9296875,17109.169921875,17010.0390625,17047.830078125,0],["2006-12-22",17011.419921875,17104.9609375,16992.76953125,17104.9609375,0],["2006-12-25",17104.80078125,17122.48046875,17056.689453125,17092.890625,0],["2006-12-26",17070.3203125,17185.7109375,17056.58984375,17169.189453125,0],["2006-12-27",17207.119140625,17260.5703125,17207.119140625,17223.150390625,0],["2006-12-28",17290.109375,17301.689453125,17163.75,17224.810546875,0],["2006-12-29",17228.490234375,17281.189453125,17225.830078125,17225.830078125,0],["2007-01-04",17322.5,17379.4609375,17315.759765625,17353.669921875,0],["2007-01-05",17315.5390625,17327.130859375,17011.099609375,17091.58984375,0],["2007-01-09",17018.890625,17261.029296875,16983.970703125,17237.76953125,0],["2007-01-10",17192.419921875,17199.419921875,16847.5703125,16942.400390625,0],["2007-01-11",16958.5703125,17057.44921875,16758.4609375,16838.169921875,0],["2007-01-12",16979.73046875,17160.76953125,16941.390625,17057.009765625,0],["2007-01-15",17160.25,17273.580078125,17144.439453125,17209.919921875,0],["2007-01-16",17190.900390625,17287.9609375,17175.849609375,17202.4609375,0],["2007-01-17",17153.25,17335.029296875,17002.669921875,17261.349609375,0],["2007-01-18",17248.140625,17408.619140625,17220.419921875,17370.9296875,0],["2007-01-19",17340.380859375,17378.2109375,17242.76953125,17310.439453125,0],["2007-01-22",17429.900390625,17484.58984375,17401.3203125,17424.1796875,0],["2007-01-23",17350.310546875,17442.0,17321.2890625,17408.5703125,0],["2007-01-24",17505.310546875,17553.029296875,17498.359375,17507.400390625,0],["2007-01-25",17604.599609375,17617.640625,17427.5390625,17458.30078125,0],["2007-01-26",17368.05078125,17421.9296875,17300.83984375,17421.9296875,0],["2007-01-29",17393.189453125,17489.58984375,17319.369140625,17470.4609375,0],["2007-01-30",17510.0,17558.529296875,17452.630859375,17490.189453125,0],["2007-01-31",17493.830078125,17497.859375,17275.83984375,17383.419921875,0],["2007-02-01",17377.029296875,17543.9609375,17361.009765625,17519.5,0],["2007-02-02",17569.16015625,17633.609375,17532.640625,17547.109375,0],["2007-02-05",17531.41015625,17531.41015625,17294.98046875,17344.80078125,0],["2007-02-06",17384.5,17433.26953125,17345.099609375,17406.859375,0],["2007-02-07",17367.91015625,17374.8203125,17199.66015625,17292.3203125,0],["2007-02-08",17368.349609375,17400.349609375,17212.779296875,17292.48046875,0],["2007-02-09",17339.560546875,17545.7109375,17274.890625,17504.330078125,0],["2007-02-13",17481.76953125,17628.029296875,17440.4296875,17621.44921875,0],["2007-02-14",17662.2890625,17789.919921875,17648.810546875,17752.640625,0],["2007-02-15",17891.240234375,17911.580078125,17815.169921875,17897.23046875,0],["2007-02-16",17828.779296875,17884.890625,17793.349609375,17875.650390625,0],["2007-02-19",17835.130859375,17974.0,17810.05078125,17940.08984375,0],["2007-02-20",17919.330078125,17953.029296875,17828.94921875,17939.119140625,0],["2007-02-21",17896.599609375,17968.259765625,17850.08984375,17913.2109375,0],["2007-02-22",18033.23046875,18132.83984375,18024.48046875,18108.7890625,0],["2007-02-23",18113.560546875,18239.130859375,18046.419921875,18188.419921875,0],["2007-02-26",18219.75,18300.390625,18145.419921875,18215.349609375,0],["2007-02-27",18239.30078125,18272.6796875,18073.220703125,18119.919921875,0],["2007-02-28",17843.609375,17843.609375,17382.7890625,17604.119140625,0],["2007-03-01",17542.23046875,17557.419921875,17261.599609375,17453.509765625,0],["2007-03-02",17351.400390625,17356.44921875,17160.4296875,17217.9296875,0],["2007-03-05",16992.439453125,16992.439453125,16532.91015625,16642.25,0],["2007-03-06",16654.849609375,16882.919921875,16649.099609375,16844.5,0],["2007-03-07",16982.30078125,16988.009765625,16731.76953125,16764.619140625,0],["2007-03-08",16729.7890625,17090.310546875,16685.94921875,17090.310546875,0],["2007-03-09",17224.669921875,17246.2109375,17100.740234375,17164.0390625,0],["2007-03-12",17312.140625,17325.44921875,17206.939453125,17292.390625,0],["2007-03-13",17268.7109375,17299.48046875,17153.19921875,17178.83984375,0],["2007-03-14",16936.189453125,16936.189453125,16628.849609375,16676.890625,0],["2007-03-15",16803.990234375,16942.310546875,16760.6796875,16860.390625,0],["2007-03-16",16779.48046875,16939.4296875,16643.759765625,16744.150390625,0],["2007-03-19",16713.990234375,17026.4609375,16713.990234375,17009.55078125,0],["2007-03-20",17155.349609375,17267.740234375,17146.529296875,17163.19921875,0],["2007-03-22",17383.619140625,17489.189453125,17379.400390625,17419.19921875,0],["2007-03-23",17519.509765625,17534.76953125,17407.970703125,17480.609375,0],["2007-03-26",17517.919921875,17558.0390625,17425.0,17521.9609375,0],["2007-03-27",17357.259765625,17516.890625,17315.91015625,17365.05078125,0],["2007-03-28",17328.119140625,17442.619140625,17141.650390625,17254.73046875,0],["2007-03-29",17119.94921875,17350.880859375,17036.220703125,17263.939453125,0],["2007-03-30",17318.849609375,17380.80078125,17267.099609375,17287.650390625,0],["2007-04-02",17346.25,17425.740234375,16999.05078125,17028.41015625,0],["2007-04-03",17154.779296875,17279.73046875,17095.919921875,17244.05078125,0],["2007-04-04",17400.6796875,17576.509765625,17394.140625,17544.08984375,0],["2007-04-05",17507.4609375,17531.30078125,17430.380859375,17491.419921875,0],["2007-04-06",17502.900390625,17560.30078125,17422.55078125,17484.779296875,0],["2007-04-09",17606.029296875,17747.8203125,17606.029296875,17743.759765625,0],["2007-04-10",17631.01953125,17706.919921875,17613.150390625,17664.689453125,0],["2007-04-11",17699.390625,17723.390625,17618.189453125,17670.0703125,0],["2007-04-12",17601.650390625,17601.650390625,17455.1796875,17540.419921875,0],["2007-04-13",17629.01953125,17662.890625,17327.369140625,17363.94921875,0],["2007-04-16",17507.1796875,17696.869140625,17507.1796875,17628.30078125,0],["2007-04-17",17750.669921875,17782.080078125,17452.119140625,17527.44921875,0],["2007-04-18",17557.400390625,17706.849609375,17538.33984375,17667.330078125,0],["2007-04-19",17530.0,17530.0,17219.73046875,17371.970703125,0],["2007-04-20",17471.560546875,17502.01953125,17404.619140625,17452.619140625,0],["2007-04-23",17589.609375,17656.55078125,17413.640625,17455.369140625,0],["2007-04-24",17363.83984375,17500.33984375,17305.779296875,17451.76953125,0],["2007-04-25",17379.51953125,17379.51953125,17221.55078125,17236.16015625,0],["2007-04-26",17359.83984375,17496.109375,17321.05078125,17429.169921875,0],["2007-04-27",17377.0390625,17542.25,17299.369140625,17400.41015625,0],["2007-05-01",17396.30078125,17396.30078125,17203.029296875,17274.98046875,0],["2007-05-02",17310.75,17441.099609375,17227.08984375,17394.919921875,0],["2007-05-07",17564.169921875,17715.990234375,17558.240234375,17669.830078125,0],["2007-05-08",17651.470703125,17711.669921875,17587.919921875,17656.83984375,0],["2007-05-09",17616.580078125,17753.330078125,17616.580078125,17748.119140625,0],["2007-05-10",17793.490234375,17827.48046875,17712.890625,17736.9609375,0],["2007-05-11",17616.01953125,17616.01953125,17455.279296875,17553.720703125,0],["2007-05-14",17682.740234375,17786.650390625,17673.859375,17677.939453125,0],["2007-05-15",17577.140625,17609.55078125,17491.58984375,17512.98046875,0],["2007-05-16",17487.0,17539.94921875,17430.69921875,17529.0,0],["2007-05-17",17586.330078125,17656.0703125,17482.439453125,17498.599609375,0],["2007-05-18",17563.529296875,17563.529296875,17320.810546875,17399.580078125,0],["2007-05-21",17455.55078125,17599.349609375,17411.509765625,17556.869140625,0],["2007-05-22",17578.310546875,17730.83984375,17545.259765625,17680.05078125,0],["2007-05-23",17763.150390625,17802.7109375,17699.119140625,17705.119140625,0],["2007-05-24",17680.44921875,17760.5703125,17606.560546875,17696.970703125,0],["2007-05-25",17529.26953125,17529.26953125,17370.1796875,17481.2109375,0],["2007-05-28",17544.98046875,17630.369140625,17544.669921875,17587.58984375,0],["2007-05-29",17524.8203125,17700.51953125,17521.640625,17672.560546875,0],["2007-05-30",17664.369140625,17727.169921875,17484.30078125,17588.259765625,0],["2007-05-31",17715.76953125,17875.75,17701.5703125,17875.75,0],["2007-06-01",17949.919921875,18017.73046875,17943.6796875,17958.880859375,0],["2007-06-04",18067.900390625,18071.80078125,17973.419921875,17973.419921875,0],["2007-06-05",18019.7890625,18071.720703125,17950.44921875,18053.810546875,0],["2007-06-06",18001.19921875,18073.05078125,17991.189453125,18040.9296875,0],["2007-06-07",17879.009765625,18053.380859375,17866.51953125,18053.380859375,0],["2007-06-08",17904.6796875,17904.6796875,17696.509765625,17779.08984375,0],["2007-06-11",17899.01953125,17932.099609375,17801.630859375,17834.48046875,0],["2007-06-12",17845.220703125,17862.990234375,17735.560546875,17760.91015625,0],["2007-06-13",17631.869140625,17781.41015625,17591.9296875,17732.76953125,0],["2007-06-14",17834.779296875,17875.01953125,17815.30078125,17842.2890625,0],["2007-06-15",17945.83984375,18007.990234375,17930.33984375,17971.490234375,0],["2007-06-18",18127.41015625,18194.259765625,18112.9296875,18149.51953125,0],["2007-06-19",18131.58984375,18163.609375,18103.560546875,18163.609375,0],["2007-06-20",18173.0703125,18297.0,18141.94921875,18211.6796875,0],["2007-06-21",18117.30078125,18287.73046875,18107.810546875,18240.30078125,0],["2007-06-22",18177.890625,18200.109375,18092.359375,18188.630859375,0],["2007-06-25",18107.6796875,18203.560546875,18079.849609375,18087.48046875,0],["2007-06-26",18098.330078125,18101.890625,18008.599609375,18066.109375,0],["2007-06-27",17981.76953125,17983.349609375,17848.05078125,17849.279296875,0],["2007-06-28",17915.630859375,17960.220703125,17893.369140625,17932.26953125,0],["2007-06-29",18010.5,18144.630859375,17973.5,18138.359375,0],["2007-07-02",18139.0390625,18175.30078125,18062.490234375,18146.30078125,0],["2007-07-03",18206.490234375,18230.890625,18146.740234375,18149.900390625,0],["2007-07-04",18158.76953125,18207.970703125,18143.580078125,18168.720703125,0],["2007-07-05",18191.890625,18295.26953125,18191.890625,18221.48046875,0],["2007-07-06",18184.640625,18184.640625,18086.009765625,18140.939453125,0],["2007-07-09",18226.0703125,18282.150390625,18213.58984375,18261.98046875,0],["2007-07-10",18244.689453125,18259.810546875,18204.0390625,18252.669921875,0],["2007-07-11",18116.66015625,18116.66015625,18028.869140625,18049.509765625,0],["2007-07-12",18105.890625,18130.439453125,17919.169921875,17984.140625,0],["2007-07-13",18161.01953125,18268.640625,18150.990234375,18238.94921875,0],["2007-07-17",18269.359375,18269.359375,18167.8203125,18217.26953125,0],["2007-07-18",18136.060546875,18136.060546875,17964.279296875,18015.580078125,0],["2007-07-19",18095.94921875,18131.119140625,18037.330078125,18116.5703125,0],["2007-07-20",18148.599609375,18223.0390625,18124.740234375,18157.9296875,0],["2007-07-23",17995.7109375,18009.470703125,17892.75,17963.640625,0],["2007-07-24",17998.759765625,18018.939453125,17906.109375,18002.029296875,0],["2007-07-25",17810.970703125,17881.310546875,17733.9609375,17858.419921875,0],["2007-07-26",17807.23046875,17861.470703125,17678.98046875,17702.08984375,0],["2007-07-27",17454.58984375,17454.58984375,17196.16015625,17283.810546875,0],["2007-07-30",17138.529296875,17289.30078125,17042.66015625,17289.30078125,0],["2007-07-31",17318.009765625,17318.009765625,17195.2890625,17248.890625,0],["2007-08-01",17169.19921875,17169.19921875,16845.5390625,16870.98046875,0],["2007-08-02",16956.330078125,16999.16015625,16652.80078125,16984.109375,0],["2007-08-03",17019.80078125,17102.0703125,16913.26953125,16979.859375,0],["2007-08-06",16781.140625,16951.98046875,16675.390625,16914.4609375,0],["2007-08-07",17009.630859375,17049.44921875,16863.4609375,16921.76953125,0],["2007-08-08",16930.390625,17085.099609375,16911.6796875,17029.279296875,0],["2007-08-09",17170.359375,17274.330078125,17148.94921875,17170.599609375,0],["2007-08-10",16923.2109375,16948.9609375,16651.7109375,16764.08984375,0],["2007-08-13",16791.80078125,16948.400390625,16725.55078125,16800.05078125,0],["2007-08-14",16824.630859375,16855.05078125,16747.939453125,16844.609375,0],["2007-08-15",16659.0703125,16667.359375,16433.30078125,16475.609375,0],["2007-08-16",16296.400390625,16296.400390625,15859.4599609375,16148.490234375,0],["2007-08-17",16035.3798828125,16062.58984375,15262.099609375,15273.6796875,0],["2007-08-20",15477.259765625,15940.6103515625,15477.259765625,15732.48046875,0],["2007-08-21",15773.8603515625,16101.6396484375,15754.509765625,15901.33984375,0],["2007-08-22",15866.599609375,15957.9599609375,15787.9599609375,15900.6396484375,0],["2007-08-23",16093.8203125,16333.3603515625,16093.8203125,16316.3203125,0],["2007-08-24",16286.009765625,16329.9599609375,16188.080078125,16248.9697265625,0],["2007-08-27",16429.009765625,16504.720703125,16263.9501953125,16301.3896484375,0],["2007-08-28",16214.08984375,16343.2802734375,16192.83984375,16287.490234375,0],["2007-08-29",16068.099609375,16068.099609375,15830.2802734375,16012.830078125,0],["2007-08-30",16182.08984375,16269.66015625,16091.2802734375,16153.8203125,0],["2007-08-31",16270.990234375,16569.08984375,16266.23046875,16569.08984375,0],["2007-09-03",16511.0703125,16575.970703125,16452.740234375,16524.9296875,0],["2007-09-04",16445.73046875,16511.640625,16392.2109375,16420.470703125,0],["2007-09-05",16506.109375,16553.220703125,16154.900390625,16158.4501953125,0],["2007-09-06",16003.8798828125,16257.0,15840.0498046875,16257.0,0],["2007-09-07",16179.7802734375,16230.580078125,16027.9296875,16122.16015625,0],["2007-09-10",15906.51953125,15906.51953125,15651.830078125,15764.9697265625,0],["2007-09-11",15787.8603515625,15940.3798828125,15610.650390625,15877.669921875,0],["2007-09-12",15978.7802734375,16032.259765625,15731.3203125,15797.599609375,0],["2007-09-13",15886.759765625,15931.08984375,15802.3603515625,15821.1904296875,0],["2007-09-14",15895.0498046875,16142.080078125,15877.08984375,16127.419921875,0],["2007-09-18",16037.490234375,16037.490234375,15780.900390625,15801.7998046875,0],["2007-09-19",16038.1201171875,16386.169921875,16038.1201171875,16381.5400390625,0],["2007-09-20",16474.66015625,16491.44921875,16344.2802734375,16413.7890625,0],["2007-09-21",16284.4296875,16353.9697265625,16245.9404296875,16312.6103515625,0],["2007-09-25",16317.1904296875,16434.80078125,16240.259765625,16401.73046875,0],["2007-09-26",16388.509765625,16457.720703125,16388.509765625,16435.740234375,0],["2007-09-27",16551.939453125,16868.939453125,16551.939453125,16832.220703125,0],["2007-09-28",16903.640625,16929.259765625,16755.2109375,16785.689453125,0],["2007-10-01",16773.099609375,16899.83984375,16685.80078125,16845.9609375,0],["2007-10-02",17027.919921875,17072.669921875,16986.380859375,17046.779296875,0],["2007-10-03",17066.140625,17205.419921875,17017.76953125,17199.890625,0],["2007-10-04",17085.3203125,17160.470703125,17043.759765625,17092.490234375,0],["2007-10-05",17070.609375,17144.349609375,17032.75,17065.0390625,0],["2007-10-09",17166.169921875,17237.400390625,17133.51953125,17159.900390625,0],["2007-10-10",17231.140625,17254.51953125,17146.390625,17177.890625,0],["2007-10-11",17188.810546875,17488.970703125,17154.75,17458.98046875,0],["2007-10-12",17417.939453125,17441.75,17280.599609375,17331.169921875,0],["2007-10-15",17399.669921875,17430.08984375,17292.130859375,17358.150390625,0],["2007-10-16",17267.0703125,17283.05078125,17104.19921875,17137.919921875,0],["2007-10-17",17114.19921875,17114.19921875,16795.740234375,16955.310546875,0],["2007-10-18",16974.689453125,17147.73046875,16974.689453125,17106.08984375,0],["2007-10-19",16965.0,16965.0,16711.5703125,16814.369140625,0],["2007-10-22",16563.5703125,16563.5703125,16264.7001953125,16438.470703125,0],["2007-10-23",16486.7109375,16554.91015625,16416.919921875,16450.580078125,0],["2007-10-24",16518.0,16578.58984375,16330.330078125,16358.3896484375,0],["2007-10-25",16368.01953125,16438.5703125,16199.01953125,16284.169921875,0],["2007-10-26",16358.6103515625,16505.630859375,16348.8603515625,16505.630859375,0],["2007-10-29",16613.30078125,16774.1796875,16613.30078125,16698.080078125,0],["2007-10-30",16655.310546875,16682.869140625,16492.560546875,16651.009765625,0],["2007-10-31",16620.58984375,16738.98046875,16552.5390625,16737.630859375,0],["2007-11-01",16812.900390625,16887.0390625,16795.55078125,16870.400390625,0],["2007-11-02",16647.400390625,16654.73046875,16484.5390625,16517.48046875,0],["2007-11-05",16458.140625,16458.140625,16211.7900390625,16268.919921875,0],["2007-11-06",16152.580078125,16353.9296875,16144.400390625,16249.6298828125,0],["2007-11-07",16325.1796875,16326.580078125,16081.0302734375,16096.6796875,0],["2007-11-08",15889.0302734375,15891.23046875,15626.0595703125,15771.5703125,0],["2007-11-09",15675.48046875,15834.9697265625,15566.1201171875,15583.419921875,0],["2007-11-12",15377.3701171875,15386.7998046875,14998.509765625,15197.08984375,0],["2007-11-13",15148.16015625,15235.5595703125,14988.76953125,15126.6298828125,0],["2007-11-14",15311.3798828125,15504.990234375,15287.259765625,15499.5595703125,0],["2007-11-15",15536.349609375,15587.3095703125,15396.2998046875,15396.2998046875,0],["2007-11-16",15238.73046875,15238.73046875,15030.01953125,15154.6103515625,0],["2007-11-19",15177.169921875,15302.759765625,15040.099609375,15042.5595703125,0],["2007-11-20",14868.98046875,15222.240234375,14751.26953125,15211.51953125,0],["2007-11-21",15113.830078125,15154.3095703125,14770.2197265625,14837.66015625,0],["2007-11-22",14726.6201171875,15000.1796875,14669.849609375,14888.76953125,0],["2007-11-26",14921.5703125,15295.2099609375,14912.830078125,15135.2099609375,0],["2007-11-27",14953.9296875,15312.5498046875,14801.8701171875,15222.849609375,0],["2007-11-28",15271.1396484375,15280.91015625,15089.349609375,15153.7802734375,0],["2007-11-29",15339.6103515625,15555.0400390625,15339.6103515625,15513.740234375,0],["2007-11-30",15520.5302734375,15751.2001953125,15520.5302734375,15680.669921875,0],["2007-12-03",15747.4697265625,15799.6904296875,15577.6904296875,15628.9697265625,0],["2007-12-04",15613.8896484375,15683.1796875,15446.4697265625,15480.1904296875,0],["2007-12-05",15418.9501953125,15621.5400390625,15365.3896484375,15608.8798828125,0],["2007-12-06",15782.400390625,15898.259765625,15740.9404296875,15874.080078125,0],["2007-12-07",15992.240234375,16107.650390625,15948.5400390625,15956.3701171875,0],["2007-12-10",16007.330078125,16017.1396484375,15826.25,15924.3896484375,0],["2007-12-11",16003.08984375,16075.6103515625,15972.4501953125,16044.7197265625,0],["2007-12-12",15828.650390625,15963.4296875,15700.150390625,15932.259765625,0],["2007-12-13",15818.48046875,15833.099609375,15532.5302734375,15536.51953125,0],["2007-12-14",15547.1904296875,15697.0498046875,15433.76953125,15514.509765625,0],["2007-12-17",15433.2998046875,15508.5,15219.0703125,15249.7900390625,0],["2007-12-18",15099.2001953125,15301.6904296875,15004.41015625,15207.8603515625,0],["2007-12-19",15165.08984375,15267.75,15030.509765625,15030.509765625,0],["2007-12-20",15151.3701171875,15161.66015625,15017.9697265625,15031.599609375,0],["2007-12-21",15044.349609375,15275.6103515625,14998.009765625,15257.0,0],["2007-12-25",15441.330078125,15583.3896484375,15441.330078125,15552.58984375,0],["2007-12-26",15613.9599609375,15653.5400390625,15559.4697265625,15653.5400390625,0],["2007-12-27",15616.41015625,15628.3095703125,15535.509765625,15564.6904296875,0],["2007-12-28",15413.3701171875,15413.3701171875,15240.9599609375,15307.7802734375,0],["2008-01-04",15155.73046875,15156.66015625,14542.580078125,14691.41015625,0],["2008-01-07",14549.3798828125,14667.849609375,14438.6103515625,14500.5498046875,0],["2008-01-08",14429.2998046875,14547.7998046875,14365.8603515625,14528.669921875,0],["2008-01-09",14364.7099609375,14602.650390625,14271.5703125,14599.16015625,0],["2008-01-10",14546.3203125,14584.73046875,14388.1103515625,14388.1103515625,0],["2008-01-11",14419.4296875,14447.490234375,14096.5400390625,14110.7900390625,0],["2008-01-15",14134.91015625,14224.0,13915.150390625,13972.6298828125,0],["2008-01-16",13796.73046875,13841.9296875,13500.58984375,13504.509765625,0],["2008-01-17",13596.3798828125,13803.080078125,13472.4501953125,13783.4501953125,0],["2008-01-18",13577.5,13902.6396484375,13365.3203125,13861.2900390625,0],["2008-01-21",13701.4296875,13704.650390625,13320.509765625,13325.9404296875,0],["2008-01-22",13125.23046875,13125.23046875,12572.6796875,12573.0498046875,0],["2008-01-23",12756.3095703125,13063.7802734375,12619.7802734375,12829.0595703125,0],["2008-01-24",12952.5,13134.76953125,12952.5,13092.7802734375,0],["2008-01-25",13258.76953125,13647.16015625,13248.8896484375,13629.16015625,0],["2008-01-28",13482.83984375,13501.8603515625,13087.91015625,13087.91015625,0],["2008-01-29",13246.6904296875,13506.8095703125,13224.66015625,13478.8603515625,0],["2008-01-30",13500.51953125,13514.1298828125,13271.1298828125,13345.0302734375,0],["2008-01-31",13227.48046875,13622.6796875,13154.76953125,13592.4697265625,0],["2008-02-01",13517.740234375,13648.3896484375,13444.080078125,13497.16015625,0],["2008-02-04",13642.599609375,13889.240234375,13642.599609375,13859.7001953125,0],["2008-02-05",13806.169921875,13821.919921875,13665.6396484375,13745.5,0],["2008-02-06",13548.5302734375,13552.1904296875,13099.240234375,13099.240234375,0],["2008-02-07",13077.25,13244.1904296875,12972.5498046875,13207.150390625,0],["2008-02-08",13143.080078125,13279.51953125,12997.8798828125,13017.240234375,0],["2008-02-12",12998.8701171875,13138.2802734375,12923.419921875,13021.9599609375,0],["2008-02-13",13162.9501953125,13240.259765625,13036.6201171875,13068.2998046875,0],["2008-02-14",13254.58984375,13626.4501953125,13251.8603515625,13626.4501953125,0],["2008-02-15",13508.5302734375,13666.6796875,13356.3896484375,13622.5595703125,0],["2008-02-18",13627.3095703125,13822.4501953125,13627.3095703125,13635.400390625,0],["2008-02-19",13761.759765625,13853.2099609375,13691.8798828125,13757.91015625,0],["2008-02-20",13729.75,13729.75,13310.3701171875,13310.3701171875,0],["2008-02-21",13462.7197265625,13783.9697265625,13439.58984375,13688.2802734375,0],["2008-02-22",13530.1904296875,13540.6201171875,13378.7197265625,13500.4599609375,0],["2008-02-25",13612.3095703125,13969.1796875,13612.3095703125,13914.5703125,0],["2008-02-26",14036.8896484375,14053.849609375,13803.4599609375,13824.7197265625,0],["2008-02-27",14007.3203125,14105.4697265625,13956.4404296875,14031.2998046875,0],["2008-02-28",13877.8798828125,13962.2998046875,13794.7099609375,13925.509765625,0],["2008-02-29",13735.4404296875,13738.5595703125,13533.25,13603.01953125,0],["2008-03-03",13412.8701171875,13413.6298828125,12992.1796875,12992.1796875,0],["2008-03-04",13080.2900390625,13110.3896484375,12883.0703125,12992.2802734375,0],["2008-03-05",12973.0302734375,13044.009765625,12919.8095703125,12972.0595703125,0],["2008-03-06",13068.8896484375,13365.2197265625,13050.5498046875,13215.419921875,0],["2008-03-07",13024.6103515625,13024.6103515625,12744.51953125,12782.7998046875,0],["2008-03-10",12716.83984375,12777.0703125,12527.0703125,12532.1298828125,0],["2008-03-11",12392.3095703125,12674.8896484375,12352.7900390625,12658.2802734375,0],["2008-03-12",12841.8798828125,13071.2197265625,12799.419921875,12861.1298828125,0],["2008-03-13",12741.259765625,12772.3701171875,12351.7197265625,12433.4404296875,0],["2008-03-14",12509.8095703125,12582.5703125,12167.08984375,12241.599609375,0],["2008-03-17",12089.0302734375,12132.6904296875,11691.0,11787.509765625,0],["2008-03-18",11828.990234375,11995.0595703125,11793.599609375,11964.16015625,0],["2008-03-19",12142.330078125,12374.75,12142.330078125,12260.4404296875,0],["2008-03-21",12331.6396484375,12496.41015625,12308.0302734375,12482.5703125,0],["2008-03-24",12473.0595703125,12582.4599609375,12438.2001953125,12480.08984375,0],["2008-03-25",12639.740234375,12791.240234375,12572.76953125,12745.2197265625,0],["2008-03-26",12648.9697265625,12711.7802734375,12591.009765625,12706.6298828125,0],["2008-03-27",12618.419921875,12621.5595703125,12475.8798828125,12604.580078125,0],["2008-03-28",12594.33984375,12874.4501953125,12507.6796875,12820.4697265625,0],["2008-03-31",12709.2802734375,12709.2802734375,12430.6298828125,12525.5400390625,0],["2008-04-01",12539.7998046875,12779.1396484375,12521.83984375,12656.419921875,0],["2008-04-02",12836.41015625,13189.3603515625,12836.41015625,13189.3603515625,0],["2008-04-03",13190.16015625,13389.900390625,13137.099609375,13389.900390625,0],["2008-04-04",13286.349609375,13360.8095703125,13220.0,13293.2197265625,0],["2008-04-07",13240.5595703125,13485.900390625,13228.8603515625,13450.23046875,0],["2008-04-08",13373.9599609375,13402.91015625,13225.759765625,13250.4296875,0],["2008-04-09",13295.16015625,13348.3798828125,12998.5400390625,13111.8896484375,0],["2008-04-10",13029.8095703125,13062.4599609375,12898.490234375,12945.2998046875,0],["2008-04-11",13061.76953125,13329.400390625,13040.349609375,13323.73046875,0],["2008-04-14",13132.669921875,13132.669921875,12858.6298828125,12917.509765625,0],["2008-04-15",12952.650390625,13052.8203125,12875.919921875,12990.580078125,0],["2008-04-16",13130.66015625,13222.4296875,13112.0703125,13146.1298828125,0],["2008-04-17",13315.830078125,13495.9404296875,13313.0595703125,13398.2998046875,0],["2008-04-18",13426.259765625,13485.0400390625,13323.740234375,13476.4501953125,0],["2008-04-21",13639.849609375,13739.4404296875,13639.76953125,13696.5498046875,0],["2008-04-22",13587.509765625,13608.169921875,13519.1201171875,13547.8203125,0],["2008-04-23",13455.5595703125,13717.0498046875,13449.0400390625,13579.16015625,0],["2008-04-24",13613.830078125,13654.7802734375,13497.16015625,13540.8701171875,0],["2008-04-25",13614.5302734375,13886.3701171875,13614.5302734375,13863.4697265625,0],["2008-04-28",13907.9697265625,14003.2802734375,13745.6103515625,13894.3701171875,0],["2008-04-30",13802.9404296875,13976.099609375,13766.240234375,13849.990234375,0],["2008-05-01",13802.58984375,13884.6298828125,13727.0703125,13766.8603515625,0],["2008-05-02",13944.259765625,14072.919921875,13944.259765625,14049.259765625,0],["2008-05-07",14147.5703125,14208.669921875,14022.7900390625,14102.48046875,0],["2008-05-08",14008.1904296875,14036.3095703125,13930.2802734375,13943.259765625,0],["2008-05-09",13941.2998046875,13946.509765625,13639.990234375,13655.33984375,0],["2008-05-12",13565.91015625,13793.41015625,13540.6796875,13743.3603515625,0],["2008-05-13",13814.3896484375,13976.919921875,13734.5,13953.73046875,0],["2008-05-14",13961.9599609375,14121.9404296875,13877.400390625,14118.5498046875,0],["2008-05-15",14167.01953125,14352.83984375,14167.01953125,14251.740234375,0],["2008-05-16",14363.6201171875,14392.5302734375,14194.91015625,14219.48046875,0],["2008-05-19",14294.51953125,14343.1904296875,14219.080078125,14269.6103515625,0],["2008-05-20",14220.1201171875,14286.669921875,14121.919921875,14160.08984375,0],["2008-05-21",14002.51953125,14041.240234375,13847.1796875,13926.2998046875,0],["2008-05-22",13772.650390625,13984.8095703125,13658.01953125,13978.4599609375,0],["2008-05-23",13945.099609375,14157.240234375,13925.3798828125,14012.2001953125,0],["2008-05-26",13875.98046875,13883.509765625,13670.919921875,13690.1904296875,0],["2008-05-27",13750.8203125,13931.23046875,13750.8203125,13893.3095703125,0],["2008-05-28",13937.1396484375,13979.3896484375,13665.5703125,13709.4404296875,0],["2008-05-29",13832.650390625,14147.8896484375,13832.650390625,14124.4697265625,0],["2008-05-30",14195.66015625,14366.6298828125,14192.169921875,14338.5400390625,0],["2008-06-02",14342.9599609375,14461.0302734375,14189.9697265625,14440.1396484375,0],["2008-06-03",14275.6103515625,14289.4697265625,14127.75,14209.169921875,0],["2008-06-04",14270.0703125,14435.5703125,14250.1103515625,14435.5703125,0],["2008-06-05",14392.58984375,14392.58984375,14262.01953125,14341.1201171875,0],["2008-06-06",14530.3603515625,14601.26953125,14489.4404296875,14489.4404296875,0],["2008-06-09",14275.33984375,14278.83984375,14117.7900390625,14181.3798828125,0],["2008-06-10",14281.3603515625,14308.8896484375,13983.5595703125,14021.169921875,0],["2008-06-11",14137.5400390625,14194.48046875,13993.5703125,14183.48046875,0],["2008-06-12",14010.3203125,14010.3203125,13826.0703125,13888.599609375,0],["2008-06-13",14011.1201171875,14041.33984375,13810.3798828125,13973.73046875,0],["2008-06-16",14118.23046875,14369.08984375,14103.5,14354.3701171875,0],["2008-06-17",14387.0,14387.0,14299.669921875,14348.3701171875,0],["2008-06-18",14301.3603515625,14469.990234375,14301.3603515625,14452.8203125,0],["2008-06-19",14324.7099609375,14324.7099609375,14069.16015625,14130.169921875,0],["2008-06-20",14171.01953125,14190.0,13903.2099609375,13942.080078125,0],["2008-06-23",13769.4404296875,13920.75,13667.83984375,13857.4697265625,0],["2008-06-24",13766.2802734375,13877.490234375,13738.3896484375,13849.5595703125,0],["2008-06-25",13820.7802734375,13833.23046875,13635.6796875,13829.919921875,0],["2008-06-26",13845.41015625,13950.5595703125,13798.0498046875,13822.3203125,0],["2008-06-27",13605.259765625,13605.5595703125,13453.349609375,13544.3603515625,0],["2008-06-30",13584.509765625,13598.48046875,13454.2802734375,13481.3798828125,0],["2008-07-01",13514.8603515625,13576.41015625,13448.349609375,13463.2001953125,0],["2008-07-02",13489.8701171875,13489.8701171875,13247.0498046875,13286.3701171875,0],["2008-07-03",13161.7802734375,13326.9501953125,13118.8896484375,13265.400390625,0],["2008-07-04",13285.490234375,13288.5498046875,13135.4599609375,13237.8896484375,0],["2008-07-07",13212.7998046875,13409.2998046875,13169.5498046875,13360.0400390625,0],["2008-07-08",13286.5,13294.9697265625,12984.5400390625,13033.099609375,0],["2008-07-09",13169.8896484375,13284.650390625,13038.76953125,13052.1298828125,0],["2008-07-10",12934.3095703125,13139.849609375,12930.3203125,13067.2099609375,0],["2008-07-11",13063.5,13164.099609375,12918.2197265625,13039.6904296875,0],["2008-07-14",13022.2900390625,13185.900390625,12969.9296875,13010.16015625,0],["2008-07-15",12902.1298828125,12902.1298828125,12715.8095703125,12754.5595703125,0],["2008-07-16",12725.1201171875,12815.400390625,12671.33984375,12760.7998046875,0],["2008-07-17",12889.7998046875,12929.740234375,12852.9296875,12887.9501953125,0],["2008-07-18",12976.2197265625,12999.6396484375,12762.330078125,12803.7001953125,0],["2008-07-22",12944.5595703125,13184.9599609375,12921.01953125,13184.9599609375,0],["2008-07-23",13259.650390625,13388.6298828125,13238.5498046875,13312.9296875,0],["2008-07-24",13411.2802734375,13603.3095703125,13393.5703125,13603.3095703125,0],["2008-07-25",13452.3701171875,13469.830078125,13324.2197265625,13334.759765625,0],["2008-07-28",13407.3603515625,13468.9404296875,13327.1201171875,13353.7802734375,0],["2008-07-29",13220.330078125,13220.330078125,13018.2197265625,13159.4501953125,0],["2008-07-30",13267.3701171875,13372.2802734375,13264.080078125,13367.7900390625,0],["2008-07-31",13410.400390625,13467.669921875,13256.3798828125,13376.8095703125,0],["2008-08-01",13276.5703125,13294.169921875,13039.2099609375,13094.58984375,0],["2008-08-04",13083.2802734375,13113.9404296875,12910.169921875,12933.1796875,0],["2008-08-05",12957.009765625,13049.580078125,12893.33984375,12914.66015625,0],["2008-08-06",13059.4296875,13295.509765625,13048.9697265625,13254.8896484375,0],["2008-08-07",13257.990234375,13257.990234375,13034.150390625,13124.990234375,0],["2008-08-08",13026.5302734375,13259.73046875,12962.8203125,13168.41015625,0],["2008-08-11",13259.4599609375,13468.8095703125,13259.4599609375,13430.91015625,0],["2008-08-12",13397.990234375,13420.099609375,13276.150390625,13303.599609375,0],["2008-08-13",13205.6396484375,13205.6396484375,12953.33984375,13023.0498046875,0],["2008-08-14",12942.6103515625,13090.6796875,12926.98046875,12956.7998046875,0],["2008-08-15",12991.91015625,13029.580078125,12952.2099609375,13019.41015625,0],["2008-08-18",12971.490234375,13270.3701171875,12934.2197265625,13165.4501953125,0],["2008-08-19",13016.5,13016.5,12782.099609375,12865.0498046875,0],["2008-08-20",12753.98046875,12923.66015625,12753.98046875,12851.6904296875,0],["2008-08-21",12885.33984375,12885.33984375,12723.830078125,12752.2099609375,0],["2008-08-22",12727.3701171875,12732.6904296875,12631.9404296875,12666.0400390625,0],["2008-08-25",12797.5400390625,12949.330078125,12797.5400390625,12878.66015625,0],["2008-08-26",12711.0302734375,12801.2099609375,12656.08984375,12778.7099609375,0],["2008-08-27",12734.3896484375,12783.6298828125,12681.98046875,12752.9599609375,0],["2008-08-28",12827.7197265625,12847.4599609375,12718.5302734375,12768.25,0],["2008-08-29",12925.4501953125,13079.3701171875,12918.490234375,13072.8701171875,0],["2008-09-01",12936.8095703125,12940.5498046875,12834.1796875,12834.1796875,0],["2008-09-02",12779.8896484375,12920.51953125,12491.0703125,12609.4697265625,0],["2008-09-03",12703.3603515625,12767.5,12647.2900390625,12689.58984375,0],["2008-09-04",12627.6396484375,12660.5703125,12514.259765625,12557.66015625,0],["2008-09-05",12385.650390625,12385.650390625,12163.330078125,12212.23046875,0],["2008-09-08",12359.9296875,12671.759765625,12352.349609375,12624.4599609375,0],["2008-09-09",12529.9599609375,12529.9599609375,12335.740234375,12400.650390625,0],["2008-09-10",12249.1396484375,12404.669921875,12159.9697265625,12346.6298828125,0],["2008-09-11",12237.51953125,12259.01953125,12081.509765625,12102.5,0],["2008-09-12",12256.7802734375,12277.5703125,12059.08984375,12214.759765625,0],["2008-09-16",12028.4501953125,12028.4501953125,11551.400390625,11609.7197265625,0],["2008-09-17",11737.6201171875,11880.0302734375,11708.7001953125,11749.7900390625,0],["2008-09-18",11576.9404296875,11577.8798828125,11301.4599609375,11489.2998046875,0],["2008-09-19",11631.599609375,11920.8603515625,11615.2001953125,11920.8603515625,0],["2008-09-22",12037.8896484375,12263.9501953125,12037.8896484375,12090.58984375,0],["2008-09-24",12031.98046875,12115.0302734375,11904.599609375,12115.0302734375,0],["2008-09-25",11925.7099609375,12025.41015625,11835.2802734375,12006.5302734375,0],["2008-09-26",12026.33984375,12082.6396484375,11788.73046875,11893.16015625,0],["2008-09-29",11883.25,12062.669921875,11721.0498046875,11743.6103515625,0],["2008-09-30",11565.7001953125,11565.7001953125,11160.830078125,11259.8603515625,0],["2008-10-01",11396.6103515625,11456.6396484375,11314.2802734375,11368.259765625,0],["2008-10-02",11423.1298828125,11452.3896484375,11143.7900390625,11154.759765625,0],["2008-10-03",11052.099609375,11099.73046875,10938.1396484375,10938.1396484375,0],["2008-10-06",10817.26953125,10839.5,10374.3798828125,10473.08984375,0],["2008-10-07",10328.5400390625,10363.1396484375,9916.2099609375,10155.900390625,0],["2008-10-08",10011.6396484375,10011.6396484375,9159.8095703125,9203.3203125,0],["2008-10-09",9168.16015625,9443.4501953125,9100.9296875,9157.490234375,0],["2008-10-10",9016.33984375,9016.33984375,8115.41015625,8276.4296875,0],["2008-10-14",8407.9404296875,9455.6201171875,8407.9404296875,9447.5703125,0],["2008-10-15",9390.5,9601.2998046875,9269.490234375,9547.4697265625,0],["2008-10-16",9400.849609375,9400.849609375,8458.4501953125,8458.4501953125,0],["2008-10-17",8579.5703125,8763.7099609375,8539.509765625,8693.8203125,0],["2008-10-20",8775.240234375,9038.4501953125,8687.7001953125,9005.58984375,0],["2008-10-21",9139.259765625,9358.509765625,9135.41015625,9306.25,0],["2008-10-22",9198.1396484375,9198.1396484375,8674.6904296875,8674.6904296875,0],["2008-10-23",8547.7900390625,8547.7900390625,8016.60986328125,8460.98046875,0],["2008-10-24",8391.0400390625,8391.0400390625,7647.06982421875,7649.080078125,0],["2008-10-27",7568.35986328125,7878.97021484375,7141.27001953125,7162.89990234375,0],["2008-10-28",7143.33984375,7626.419921875,6994.89990234375,7621.919921875,0],["2008-10-29",7741.52001953125,8211.900390625,7741.52001953125,8211.900390625,0],["2008-10-30",8269.7099609375,9030.849609375,8269.7099609375,9029.759765625,0],["2008-10-31",8958.2197265625,9012.3095703125,8576.98046875,8576.98046875,0],["2008-11-04",8702.76953125,9142.2900390625,8699.76953125,9114.599609375,0],["2008-11-05",9224.0498046875,9521.240234375,9216.2998046875,9521.240234375,0],["2008-11-06",9373.650390625,9380.2998046875,8806.7099609375,8899.1396484375,0],["2008-11-07",8774.490234375,8868.099609375,8266.08984375,8583.0,0],["2008-11-10",8711.990234375,9106.2900390625,8711.990234375,9081.4296875,0],["2008-11-11",8965.2900390625,9056.3095703125,8704.5595703125,8809.2998046875,0],["2008-11-12",8694.91015625,8782.48046875,8574.2001953125,8695.509765625,0],["2008-11-13",8564.4697265625,8564.4697265625,8148.2998046875,8238.6396484375,0],["2008-11-14",8378.1298828125,8689.849609375,8378.1298828125,8462.3896484375,0],["2008-11-17",8366.8798828125,8767.98046875,8218.8203125,8522.580078125,0],["2008-11-18",8415.599609375,8440.41015625,8302.240234375,8328.41015625,0],["2008-11-19",8309.349609375,8370.08984375,8115.7099609375,8273.2197265625,0],["2008-11-20",8149.77001953125,8149.7900390625,7703.0400390625,7703.0400390625,0],["2008-11-21",7600.35009765625,7994.68017578125,7406.18017578125,7910.7900390625,0],["2008-11-25",8026.06005859375,8356.830078125,8025.68994140625,8323.9296875,0],["2008-11-26",8229.7197265625,8317.830078125,8149.56005859375,8213.2197265625,0],["2008-11-27",8311.240234375,8458.6796875,8300.490234375,8373.3896484375,0],["2008-11-28",8400.0498046875,8518.1298828125,8336.5703125,8512.26953125,0],["2008-12-01",8464.3603515625,8464.3603515625,8307.2802734375,8397.2197265625,0],["2008-12-02",8266.3203125,8266.3203125,7863.68994140625,7863.68994140625,0],["2008-12-03",7965.31005859375,8056.3798828125,7889.81982421875,8004.10009765625,0],["2008-12-04",8030.2001953125,8107.68994140625,7849.83984375,7924.240234375,0],["2008-12-05",7975.0498046875,8024.330078125,7908.64990234375,7917.509765625,0],["2008-12-08",7970.68994140625,8358.26953125,7959.009765625,8329.0498046875,0],["2008-12-09",8362.3701171875,8499.599609375,8314.849609375,8395.8701171875,0],["2008-12-10",8376.0,8704.919921875,8376.0,8660.240234375,0],["2008-12-11",8642.259765625,8720.5498046875,8519.1103515625,8720.5498046875,0],["2008-12-12",8599.1201171875,8610.73046875,8087.990234375,8235.8701171875,0],["2008-12-15",8349.849609375,8700.169921875,8349.849609375,8664.66015625,0],["2008-12-16",8608.400390625,8634.259765625,8471.240234375,8568.01953125,0],["2008-12-17",8658.2197265625,8741.240234375,8425.66015625,8612.51953125,0],["2008-12-18",8565.16015625,8728.3603515625,8534.83984375,8667.23046875,0],["2008-12-19",8640.2197265625,8743.2197265625,8570.5595703125,8588.51953125,0],["2008-12-22",8602.5,8751.1796875,8593.759765625,8723.7802734375,0],["2008-12-24",8630.25,8631.830078125,8476.6904296875,8517.099609375,0],["2008-12-25",8531.509765625,8599.5,8531.16015625,8599.5,0],["2008-12-26",8642.1396484375,8740.759765625,8611.3603515625,8739.51953125,0],["2008-12-29",8726.3095703125,8763.669921875,8638.599609375,8747.169921875,0],["2008-12-30",8716.2802734375,8859.5595703125,8702.9501953125,8859.5595703125,0],["2009-01-05",8991.2099609375,9127.3798828125,8987.3603515625,9043.1201171875,0],["2009-01-06",9130.009765625,9171.0302734375,9029.9404296875,9080.83984375,0],["2009-01-07",9133.7998046875,9325.349609375,9106.0498046875,9239.240234375,0],["2009-01-08",9143.2099609375,9148.830078125,8876.419921875,8876.419921875,0],["2009-01-09",8932.7099609375,8956.849609375,8773.2001953125,8836.7998046875,0],["2009-01-13",8732.6298828125,8732.9296875,8405.5,8413.91015625,0],["2009-01-14",8425.75,8516.0703125,8359.16015625,8438.4501953125,0],["2009-01-15",8309.3798828125,8309.3798828125,7997.72998046875,8023.31005859375,0],["2009-01-16",8125.2001953125,8283.91015625,8067.47021484375,8230.150390625,0],["2009-01-19",8318.259765625,8351.6796875,8221.83984375,8256.849609375,0],["2009-01-20",8187.14013671875,8190.419921875,7962.4599609375,8065.7900390625,0],["2009-01-21",7949.9599609375,8009.22021484375,7829.2998046875,7901.64013671875,0],["2009-01-22",7988.2998046875,8051.740234375,7809.89013671875,8051.740234375,0],["2009-01-23",7965.41015625,7965.41015625,7745.25,7745.25,0],["2009-01-26",7714.259765625,7807.16015625,7671.0400390625,7682.14013671875,0],["2009-01-27",7782.89990234375,8115.14990234375,7782.06982421875,8061.06982421875,0],["2009-01-28",8052.25,8171.6298828125,7936.58984375,8106.2900390625,0],["2009-01-29",8201.16015625,8305.3798828125,8138.990234375,8251.240234375,0],["2009-01-30",8142.8798828125,8142.8798828125,7922.39013671875,7994.0498046875,0],["2009-02-02",7908.509765625,7955.75,7795.27001953125,7873.97998046875,0],["2009-02-03",7862.9501953125,8084.41015625,7800.7998046875,7825.509765625,0],["2009-02-04",7897.240234375,8084.97021484375,7863.64990234375,8038.93994140625,0],["2009-02-05",7985.52978515625,8093.9599609375,7901.0400390625,7949.64990234375,0],["2009-02-06",8054.27001953125,8169.0400390625,8033.240234375,8076.6201171875,0],["2009-02-09",8178.06982421875,8257.7099609375,7969.02978515625,7969.02978515625,0],["2009-02-10",8066.93994140625,8124.7900390625,7917.27001953125,7945.93994140625,0],["2009-02-12",7842.52978515625,7862.52001953125,7685.68017578125,7705.35986328125,0],["2009-02-13",7789.35009765625,7887.740234375,7730.27001953125,7779.39990234375,0],["2009-02-16",7732.68017578125,7804.240234375,7694.72998046875,7750.169921875,0],["2009-02-17",7690.1298828125,7710.43017578125,7615.93994140625,7645.509765625,0],["2009-02-18",7539.9599609375,7565.7900390625,7479.18017578125,7534.43994140625,0],["2009-02-19",7604.22021484375,7642.68994140625,7537.56005859375,7557.64990234375,0],["2009-02-20",7544.06982421875,7554.7001953125,7382.330078125,7416.3798828125,0],["2009-02-23",7314.2998046875,7417.18017578125,7209.43017578125,7376.16015625,0],["2009-02-24",7266.68017578125,7270.89990234375,7155.16015625,7268.56005859375,0],["2009-02-25",7368.43994140625,7471.02978515625,7330.43994140625,7461.22021484375,0],["2009-02-26",7470.60009765625,7599.81005859375,7433.06005859375,7457.93017578125,0],["2009-02-27",7463.419921875,7589.77001953125,7414.39990234375,7568.419921875,0],["2009-03-02",7454.27978515625,7454.27978515625,7234.9599609375,7280.14990234375,0],["2009-03-03",7177.7900390625,7288.14013671875,7088.47021484375,7229.72021484375,0],["2009-03-04",7146.7099609375,7320.64990234375,7104.6298828125,7290.9599609375,0],["2009-03-05",7336.02001953125,7532.8701171875,7336.02001953125,7433.490234375,0],["2009-03-06",7328.2900390625,7328.2900390625,7167.06982421875,7173.10009765625,0],["2009-03-09",7191.1298828125,7241.02001953125,7028.490234375,7086.02978515625,0],["2009-03-10",7059.77001953125,7100.77001953125,7021.27978515625,7054.97998046875,0],["2009-03-11",7165.39013671875,7393.81005859375,7161.85009765625,7376.1201171875,0],["2009-03-12",7320.4501953125,7345.02001953125,7198.25,7198.25,0],["2009-03-13",7301.1201171875,7571.4501953125,7300.8701171875,7569.27978515625,0],["2009-03-16",7630.2001953125,7754.75,7630.2001953125,7704.14990234375,0],["2009-03-17",7767.33984375,7967.02978515625,7723.93994140625,7949.1298828125,0],["2009-03-18",8006.85986328125,8054.35009765625,7895.27978515625,7972.169921875,0],["2009-03-19",8017.93017578125,8034.08984375,7902.490234375,7945.9599609375,0],["2009-03-23",7943.14013671875,8229.1298828125,7922.5498046875,8215.5302734375,0],["2009-03-24",8334.6796875,8504.41015625,8297.26953125,8488.2998046875,0],["2009-03-25",8499.6904296875,8553.009765625,8392.5595703125,8479.990234375,0],["2009-03-26",8430.2197265625,8640.2802734375,8383.990234375,8636.330078125,0],["2009-03-27",8711.7197265625,8843.1796875,8626.9697265625,8626.9697265625,0],["2009-03-30",8621.849609375,8651.0595703125,8236.080078125,8236.080078125,0],["2009-03-31",8199.4296875,8383.740234375,8088.4501953125,8109.52978515625,0],["2009-04-01",8173.35986328125,8351.91015625,8084.6201171875,8351.91015625,0],["2009-04-02",8453.73046875,8741.669921875,8449.8701171875,8719.7802734375,0],["2009-04-03",8814.099609375,8884.6298828125,8697.169921875,8749.83984375,0],["2009-04-06",8856.83984375,8992.0595703125,8812.3603515625,8857.9296875,0],["2009-04-07",8838.66015625,8884.4501953125,8778.919921875,8832.849609375,0],["2009-04-08",8746.73046875,8765.6396484375,8556.75,8595.009765625,0],["2009-04-09",8665.16015625,8920.8603515625,8664.259765625,8916.0595703125,0],["2009-04-10",9041.23046875,9068.7998046875,8856.6904296875,8964.1103515625,0],["2009-04-13",8930.349609375,9024.4501953125,8888.099609375,8924.4296875,0],["2009-04-14",8955.900390625,8961.73046875,8749.919921875,8842.6796875,0],["2009-04-15",8777.6796875,8800.51953125,8681.0302734375,8742.9599609375,0],["2009-04-16",8848.4296875,9030.0,8720.6201171875,8755.259765625,0],["2009-04-17",8854.330078125,8953.33984375,8834.6298828125,8907.580078125,0],["2009-04-20",8899.58984375,8933.7998046875,8813.7197265625,8924.75,0],["2009-04-21",8802.08984375,8802.08984375,8612.759765625,8711.330078125,0],["2009-04-22",8777.5302734375,8802.900390625,8683.26953125,8727.2998046875,0],["2009-04-23",8776.9404296875,8860.5498046875,8647.7998046875,8847.009765625,0],["2009-04-24",8832.099609375,8852.830078125,8694.919921875,8707.990234375,0],["2009-04-27",8783.33984375,8840.5302734375,8648.509765625,8726.33984375,0],["2009-04-28",8678.2802734375,8808.6396484375,8493.76953125,8493.76953125,0],["2009-04-30",8615.4501953125,8844.76953125,8615.4501953125,8828.259765625,0],["2009-05-01",8848.83984375,9017.3203125,8827.1298828125,8977.3701171875,0],["2009-05-07",9102.349609375,9385.7001953125,9100.1103515625,9385.7001953125,0],["2009-05-08",9351.400390625,9464.4296875,9349.5703125,9432.830078125,0],["2009-05-11",9460.7197265625,9503.91015625,9342.75,9451.98046875,0],["2009-05-12",9358.25,9389.6103515625,9298.6103515625,9298.6103515625,0],["2009-05-13",9305.7900390625,9379.4697265625,9278.8896484375,9340.490234375,0],["2009-05-14",9212.2998046875,9223.76953125,9052.41015625,9093.73046875,0],["2009-05-15",9150.2099609375,9272.080078125,9140.900390625,9265.01953125,0],["2009-05-18",9167.0498046875,9167.8203125,8997.740234375,9038.6904296875,0],["2009-05-19",9172.5595703125,9326.75,9166.9697265625,9290.2900390625,0],["2009-05-20",9372.7197265625,9399.400390625,9311.6103515625,9344.6396484375,0],["2009-05-21",9280.349609375,9286.349609375,9189.919921875,9264.150390625,0],["2009-05-22",9156.1396484375,9267.8203125,9126.6904296875,9225.8095703125,0],["2009-05-25",9245.9501953125,9402.759765625,9245.9501953125,9347.0,0],["2009-05-26",9364.2197265625,9379.7802734375,9231.9296875,9310.8095703125,0],["2009-05-27",9426.6201171875,9491.1298828125,9411.5400390625,9438.76953125,0],["2009-05-28",9353.330078125,9492.66015625,9353.330078125,9451.3896484375,0],["2009-05-29",9478.2099609375,9522.5,9426.51953125,9522.5,0],["2009-06-01",9517.490234375,9691.73046875,9491.259765625,9677.75,0],["2009-06-02",9774.5498046875,9793.4697265625,9704.3095703125,9704.3095703125,0],["2009-06-03",9723.8203125,9774.5498046875,9718.7001953125,9741.669921875,0],["2009-06-04",9690.9296875,9743.4599609375,9654.4501953125,9668.9599609375,0],["2009-06-05",9752.509765625,9774.98046875,9719.1396484375,9768.009765625,0],["2009-06-08",9829.2802734375,9914.0703125,9816.169921875,9865.6298828125,0],["2009-06-09",9824.169921875,9855.8896484375,9755.8095703125,9786.8203125,0],["2009-06-10",9833.6396484375,9991.490234375,9813.76953125,9991.490234375,0],["2009-06-11",9992.98046875,10022.23046875,9958.98046875,9981.330078125,0],["2009-06-12",10088.2099609375,10170.8203125,10050.9599609375,10135.8203125,0],["2009-06-15",10126.5498046875,10126.5498046875,10029.58984375,10039.669921875,0],["2009-06-16",9914.400390625,9941.5,9752.8798828125,9752.8798828125,0],["2009-06-17",9705.73046875,9845.51953125,9705.73046875,9840.849609375,0],["2009-06-18",9778.349609375,9778.349609375,9649.830078125,9703.7197265625,0],["2009-06-19",9757.849609375,9822.830078125,9703.8701171875,9786.259765625,0],["2009-06-22",9788.0703125,9887.1298828125,9763.3701171875,9826.26953125,0],["2009-06-23",9695.759765625,9712.08984375,9511.4501953125,9549.6103515625,0],["2009-06-24",9596.7802734375,9624.41015625,9534.240234375,9590.3203125,0],["2009-06-25",9628.1796875,9871.1396484375,9619.01953125,9796.080078125,0],["2009-06-26",9852.919921875,9893.0,9793.9501953125,9877.3896484375,0],["2009-06-29",9866.2802734375,9943.830078125,9748.73046875,9783.4697265625,0],["2009-06-30",9896.5595703125,10000.2998046875,9894.9501953125,9958.4404296875,0],["2009-07-01",9889.33984375,10086.1796875,9874.0,9939.9296875,0],["2009-07-02",9993.76953125,9993.76953125,9869.5400390625,9876.150390625,0],["2009-07-03",9751.6904296875,9816.0703125,9691.16015625,9816.0703125,0],["2009-07-06",9738.490234375,9771.759765625,9650.75,9680.8701171875,0],["2009-07-07",9713.6201171875,9734.4296875,9619.6796875,9647.7900390625,0],["2009-07-08",9548.8095703125,9557.3896484375,9407.98046875,9420.75,0],["2009-07-09",9342.330078125,9384.240234375,9291.0595703125,9291.0595703125,0],["2009-07-10",9338.759765625,9370.150390625,9265.240234375,9287.2802734375,0],["2009-07-13",9242.1298828125,9343.8603515625,9050.330078125,9050.330078125,0],["2009-07-14",9173.1396484375,9284.3798828125,9166.6298828125,9261.8095703125,0],["2009-07-15",9307.4501953125,9333.6396484375,9250.73046875,9269.25,0],["2009-07-16",9393.98046875,9489.669921875,9317.1103515625,9344.16015625,0],["2009-07-17",9413.8603515625,9420.6103515625,9360.58984375,9395.3203125,0],["2009-07-21",9512.51953125,9652.01953125,9508.919921875,9652.01953125,0],["2009-07-22",9642.7900390625,9750.6298828125,9608.76953125,9723.16015625,0],["2009-07-23",9712.099609375,9861.2900390625,9703.83984375,9792.9404296875,0],["2009-07-24",9909.400390625,9950.0400390625,9863.8701171875,9944.5498046875,0],["2009-07-27",10020.8701171875,10179.58984375,10015.1103515625,10088.66015625,0],["2009-07-28",10116.8896484375,10116.8896484375,10049.6298828125,10087.259765625,0],["2009-07-29",10035.91015625,10161.9501953125,10035.91015625,10113.240234375,0],["2009-07-30",10155.7099609375,10169.6796875,10067.509765625,10165.2099609375,0],["2009-07-31",10275.1396484375,10359.0703125,10259.5703125,10356.830078125,0],["2009-08-03",10355.23046875,10380.5703125,10322.0,10352.4697265625,0],["2009-08-04",10438.400390625,10479.1904296875,10358.48046875,10375.009765625,0],["2009-08-05",10405.0498046875,10406.099609375,10252.5302734375,10252.5302734375,0],["2009-08-06",10266.009765625,10426.1396484375,10266.009765625,10388.08984375,0],["2009-08-07",10365.7099609375,10412.08984375,10249.0400390625,10412.08984375,0],["2009-08-10",10530.6201171875,10585.3701171875,10487.7001953125,10524.259765625,0],["2009-08-11",10514.740234375,10587.3603515625,10512.2099609375,10585.4599609375,0],["2009-08-12",10486.3603515625,10526.349609375,10434.08984375,10435.0,0],["2009-08-13",10508.08984375,10556.2802734375,10489.1201171875,10517.1904296875,0],["2009-08-14",10551.330078125,10630.3798828125,10539.4296875,10597.330078125,0],["2009-08-17",10521.01953125,10521.01953125,10268.6103515625,10268.6103515625,0],["2009-08-18",10208.1201171875,10325.0595703125,10181.099609375,10284.9599609375,0],["2009-08-19",10269.9697265625,10327.169921875,10195.1103515625,10204.0,0],["2009-08-20",10254.5302734375,10407.2998046875,10204.259765625,10383.41015625,0],["2009-08-21",10375.2197265625,10375.2197265625,10142.2197265625,10238.2001953125,0],["2009-08-24",10389.5703125,10591.0,10388.7802734375,10581.0498046875,0],["2009-08-25",10515.5703125,10566.3095703125,10469.6904296875,10497.3603515625,0],["2009-08-26",10554.4404296875,10668.740234375,10526.509765625,10639.7099609375,0],["2009-08-27",10570.7802734375,10575.7900390625,10400.830078125,10473.9697265625,0],["2009-08-28",10546.8798828125,10560.4404296875,10471.6298828125,10534.1396484375,0],["2009-08-31",10608.16015625,10767.0,10423.900390625,10492.5302734375,0],["2009-09-02",10378.080078125,10378.080078125,10215.599609375,10280.4599609375,0],["2009-09-03",10240.01953125,10290.830078125,10185.3798828125,10214.6396484375,0],["2009-09-04",10256.490234375,10256.490234375,10143.259765625,10187.1103515625,0],["2009-09-07",10288.5595703125,10326.4501953125,10274.3798828125,10320.9404296875,0],["2009-09-08",10353.509765625,10393.23046875,10300.5,10393.23046875,0],["2009-09-09",10343.7998046875,10390.25,10249.1103515625,10312.1396484375,0],["2009-09-10",10385.349609375,10521.1396484375,10382.990234375,10513.669921875,0],["2009-09-11",10519.330078125,10522.23046875,10407.9697265625,10444.330078125,0],["2009-09-14",10388.3203125,10388.3203125,10170.740234375,10202.0595703125,0],["2009-09-15",10255.73046875,10292.4697265625,10183.2998046875,10217.6201171875,0],["2009-09-16",10288.7197265625,10394.5595703125,10247.240234375,10270.76953125,0],["2009-09-17",10373.25,10443.7998046875,10340.1396484375,10443.7998046875,0],["2009-09-18",10379.2099609375,10399.419921875,10292.5,10370.5400390625,0],["2009-09-24",10405.5302734375,10566.98046875,10386.8798828125,10544.2197265625,0],["2009-09-25",10395.4501953125,10395.4501953125,10228.599609375,10265.98046875,0],["2009-09-28",10136.240234375,10151.599609375,9971.0498046875,10009.51953125,0],["2009-09-29",10089.1103515625,10125.8798828125,10059.8701171875,10100.2001953125,0],["2009-09-30",10105.169921875,10138.0400390625,10063.6904296875,10133.23046875,0],["2009-10-01",10072.6396484375,10077.2197265625,9965.0595703125,9978.6396484375,0],["2009-10-02",9848.0703125,9852.169921875,9714.1796875,9731.8701171875,0],["2009-10-05",9733.0703125,9751.5595703125,9669.3095703125,9674.490234375,0],["2009-10-06",9744.419921875,9744.419921875,9628.669921875,9691.7998046875,0],["2009-10-07",9750.240234375,9821.740234375,9735.6796875,9799.599609375,0],["2009-10-08",9806.0302734375,9863.33984375,9746.150390625,9832.4697265625,0],["2009-10-09",9893.6298828125,10016.3896484375,9857.3896484375,10016.3896484375,0],["2009-10-13",10066.849609375,10116.7197265625,10039.6201171875,10076.5595703125,0],["2009-10-14",10096.009765625,10096.009765625,10016.240234375,10060.2099609375,0],["2009-10-15",10194.91015625,10272.6201171875,10184.8095703125,10238.650390625,0],["2009-10-16",10276.400390625,10290.3095703125,10216.1396484375,10257.5595703125,0],["2009-10-19",10179.4599609375,10264.4404296875,10125.330078125,10236.509765625,0],["2009-10-20",10329.2998046875,10357.58984375,10307.58984375,10336.83984375,0],["2009-10-21",10292.3896484375,10350.4501953125,10292.3896484375,10333.3896484375,0],["2009-10-22",10251.08984375,10274.6103515625,10159.66015625,10267.169921875,0],["2009-10-23",10335.33984375,10364.169921875,10271.7099609375,10282.990234375,0],["2009-10-26",10271.83984375,10397.6904296875,10250.83984375,10362.6201171875,0],["2009-10-27",10283.4599609375,10290.919921875,10201.9296875,10212.4599609375,0],["2009-10-28",10182.1396484375,10209.2001953125,10060.3896484375,10075.0498046875,0],["2009-10-29",9941.5703125,9945.41015625,9850.1201171875,9891.099609375,0],["2009-10-30",10006.83984375,10049.58984375,9984.330078125,10034.740234375,0],["2009-11-02",9903.76953125,9904.6103515625,9736.1396484375,9802.9501953125,0],["2009-11-04",9785.2802734375,9845.0,9767.91015625,9844.3095703125,0],["2009-11-05",9803.5,9825.8203125,9691.6904296875,9717.4404296875,0],["2009-11-06",9812.73046875,9849.7197265625,9767.0,9789.349609375,0],["2009-11-09",9777.6396484375,9845.900390625,9731.58984375,9808.990234375,0],["2009-11-10",9904.6796875,9979.4599609375,9857.099609375,9870.73046875,0],["2009-11-11",9890.1796875,9949.7099609375,9849.990234375,9871.6796875,0],["2009-11-12",9921.4501953125,9943.5703125,9788.490234375,9804.490234375,0],["2009-11-13",9793.1904296875,9805.2001953125,9719.3798828125,9770.3095703125,0],["2009-11-16",9784.1396484375,9802.5302734375,9725.8095703125,9791.1796875,0],["2009-11-17",9834.580078125,9847.6396484375,9715.2802734375,9729.9296875,0],["2009-11-18",9723.23046875,9788.8095703125,9631.830078125,9676.7998046875,0],["2009-11-19",9691.8603515625,9691.8603515625,9496.0703125,9549.4697265625,0],["2009-11-20",9460.2099609375,9513.599609375,9423.66015625,9497.6796875,0],["2009-11-24",9511.0,9511.0,9397.7900390625,9401.580078125,0],["2009-11-25",9381.900390625,9453.7001953125,9366.330078125,9441.6396484375,0],["2009-11-26",9354.7998046875,9457.240234375,9324.990234375,9383.240234375,0],["2009-11-27",9257.2001953125,9257.2001953125,9076.41015625,9081.51953125,0],["2009-11-30",9189.169921875,9353.740234375,9162.1796875,9345.5498046875,0],["2009-12-01",9281.8203125,9572.2001953125,9233.2001953125,9572.2001953125,0],["2009-12-02",9551.7900390625,9643.3203125,9514.150390625,9608.9404296875,0],["2009-12-03",9707.01953125,9977.669921875,9707.01953125,9977.669921875,0],["2009-12-04",10019.240234375,10022.58984375,9902.830078125,10022.58984375,0],["2009-12-07",10131.900390625,10204.580078125,10106.3095703125,10167.599609375,0],["2009-12-08",10079.8095703125,10149.3203125,10079.8095703125,10140.4697265625,0],["2009-12-09",10048.9404296875,10048.9404296875,9985.9697265625,10004.7197265625,0],["2009-12-10",9964.0498046875,10035.919921875,9834.2197265625,9862.8203125,0],["2009-12-11",9958.0,10107.8701171875,9916.2099609375,10107.8701171875,0],["2009-12-14",10126.6103515625,10126.6103515625,10009.599609375,10105.6796875,0],["2009-12-15",10053.4501953125,10111.759765625,10033.900390625,10083.48046875,0],["2009-12-16",10179.330078125,10222.2197265625,10117.1201171875,10177.41015625,0],["2009-12-17",10199.919921875,10260.1201171875,10163.7998046875,10163.7998046875,0],["2009-12-18",10110.6396484375,10157.25,10027.849609375,10142.0498046875,0],["2009-12-21",10196.7099609375,10215.490234375,10183.4697265625,10183.4697265625,0],["2009-12-22",10256.0,10378.0302734375,10235.2197265625,10378.0302734375,0],["2009-12-24",10413.3701171875,10558.41015625,10413.3701171875,10536.919921875,0],["2009-12-25",10546.9697265625,10546.9697265625,10476.650390625,10494.7099609375,0],["2009-12-28",10521.8095703125,10652.990234375,10513.5498046875,10634.23046875,0],["2009-12-29",10611.849609375,10683.1201171875,10597.41015625,10638.0595703125,0],["2009-12-30",10707.509765625,10707.509765625,10546.4404296875,10546.4404296875,0],["2010-01-04",10609.33984375,10694.490234375,10608.1396484375,10654.7900390625,0],["2010-01-05",10719.4404296875,10791.0400390625,10655.5703125,10681.830078125,0],["2010-01-06",10709.5498046875,10768.6103515625,10661.169921875,10731.4501953125,0],["2010-01-07",10742.75,10774.0,10636.669921875,10681.66015625,0],["2010-01-08",10743.2998046875,10816.4501953125,10677.5595703125,10798.3203125,0],["2010-01-12",10770.349609375,10905.3896484375,10763.6796875,10879.1396484375,0],["2010-01-13",10795.48046875,10866.6201171875,10729.8603515625,10735.0302734375,0],["2010-01-14",10778.0703125,10909.9404296875,10774.25,10907.6796875,0],["2010-01-15",10917.41015625,10982.099609375,10878.830078125,10982.099609375,0],["2010-01-18",10887.6103515625,10895.099609375,10781.0302734375,10855.080078125,0],["2010-01-19",10866.830078125,10866.830078125,10749.4697265625,10764.900390625,0],["2010-01-20",10834.91015625,10860.9296875,10724.5703125,10737.51953125,0],["2010-01-21",10704.7900390625,10886.6396484375,10649.83984375,10868.41015625,0],["2010-01-22",10740.2099609375,10768.0703125,10528.330078125,10590.5498046875,0],["2010-01-25",10478.3095703125,10557.6396484375,10414.580078125,10512.6904296875,0],["2010-01-26",10506.150390625,10566.490234375,10324.98046875,10325.2802734375,0],["2010-01-27",10344.0703125,10373.8203125,10252.080078125,10252.080078125,0],["2010-01-28",10309.73046875,10462.7001953125,10296.98046875,10414.2900390625,0],["2010-01-29",10308.0498046875,10324.3701171875,10198.0400390625,10198.0400390625,0],["2010-02-01",10212.3603515625,10224.830078125,10129.91015625,10205.01953125,0],["2010-02-02",10310.98046875,10396.48046875,10287.740234375,10371.08984375,0],["2010-02-03",10428.1201171875,10436.51953125,10356.0302734375,10404.330078125,0],["2010-02-04",10434.51953125,10438.41015625,10279.5703125,10355.98046875,0],["2010-02-05",10162.33984375,10166.2998046875,10036.330078125,10057.08984375,0],["2010-02-08",10007.4697265625,10063.5302734375,9942.0498046875,9951.8203125,0],["2010-02-09",9876.6103515625,9956.7900390625,9867.3896484375,9932.900390625,0],["2010-02-10",10024.259765625,10049.8701171875,9963.990234375,9963.990234375,0],["2010-02-12",10085.349609375,10099.4599609375,10014.5,10092.1904296875,0],["2010-02-15",10097.8203125,10119.4697265625,10012.5302734375,10013.2998046875,0],["2010-02-16",10044.5302734375,10062.26953125,10019.4296875,10034.25,0],["2010-02-17",10161.7197265625,10306.830078125,10150.240234375,10306.830078125,0],["2010-02-18",10324.98046875,10340.3798828125,10285.0498046875,10335.6904296875,0],["2010-02-19",10334.400390625,10354.419921875,10123.580078125,10123.580078125,0],["2010-02-22",10302.0703125,10449.75,10298.150390625,10400.4697265625,0],["2010-02-23",10327.6396484375,10375.5498046875,10280.330078125,10352.099609375,0],["2010-02-24",10205.150390625,10243.2001953125,10129.650390625,10198.830078125,0],["2010-02-25",10256.099609375,10267.4296875,10087.2099609375,10101.9599609375,0],["2010-02-26",10107.080078125,10171.2197265625,10085.1298828125,10126.0302734375,0],["2010-03-01",10128.73046875,10215.150390625,10116.8603515625,10172.0595703125,0],["2010-03-02",10199.1904296875,10238.9599609375,10150.2998046875,10221.83984375,0],["2010-03-03",10193.9501953125,10274.08984375,10186.6796875,10253.1396484375,0],["2010-03-04",10255.6904296875,10263.48046875,10134.3701171875,10145.7197265625,0],["2010-03-05",10254.6103515625,10376.41015625,10254.6103515625,10368.9599609375,0],["2010-03-08",10538.1201171875,10586.9697265625,10514.2802734375,10585.919921875,0],["2010-03-09",10567.3203125,10593.26953125,10542.8095703125,10567.650390625,0],["2010-03-10",10555.849609375,10588.6904296875,10547.33984375,10563.919921875,0],["2010-03-11",10627.990234375,10664.9501953125,10588.8603515625,10664.9501953125,0],["2010-03-12",10777.490234375,10777.490234375,10699.2998046875,10751.259765625,0],["2010-03-15",10802.1103515625,10808.83984375,10708.9697265625,10751.98046875,0],["2010-03-16",10718.6298828125,10776.51953125,10716.2001953125,10721.7099609375,0],["2010-03-17",10789.240234375,10864.2998046875,10761.8896484375,10846.98046875,0],["2010-03-18",10841.7099609375,10845.73046875,10731.66015625,10744.0302734375,0],["2010-03-19",10785.8798828125,10826.759765625,10775.5703125,10824.7197265625,0],["2010-03-23",10793.0498046875,10817.7802734375,10766.650390625,10774.150390625,0],["2010-03-24",10829.3603515625,10880.6201171875,10769.1796875,10815.0302734375,0],["2010-03-25",10857.8095703125,10872.4501953125,10808.7099609375,10828.849609375,0],["2010-03-26",10895.2900390625,11001.58984375,10889.330078125,10996.3701171875,0],["2010-03-29",10909.98046875,10990.75,10901.2001953125,10986.4697265625,0],["2010-03-30",11022.2001953125,11108.8203125,11003.349609375,11097.1396484375,0],["2010-03-31",11138.7197265625,11147.6201171875,11085.5498046875,11089.9404296875,0],["2010-04-01",11178.919921875,11272.73046875,11118.1796875,11244.400390625,0],["2010-04-02",11274.1796875,11313.98046875,11235.98046875,11286.08984375,0],["2010-04-05",11380.6298828125,11408.169921875,11306.6201171875,11339.2998046875,0],["2010-04-06",11350.7001953125,11358.4501953125,11217.25,11282.3203125,0],["2010-04-07",11296.3095703125,11350.5703125,11260.419921875,11292.830078125,0],["2010-04-08",11179.669921875,11232.3603515625,11159.4501953125,11168.2001953125,0],["2010-04-09",11174.6201171875,11204.8701171875,11148.7998046875,11204.33984375,0],["2010-04-12",11300.7900390625,11351.5498046875,11248.5703125,11251.900390625,0],["2010-04-13",11202.919921875,11212.650390625,11088.48046875,11161.23046875,0],["2010-04-14",11213.4599609375,11270.2001953125,11161.009765625,11204.900390625,0],["2010-04-15",11310.0703125,11316.66015625,11255.7998046875,11273.7900390625,0],["2010-04-16",11230.5302734375,11230.5302734375,11084.7197265625,11102.1796875,0],["2010-04-19",10929.6396484375,10953.900390625,10878.990234375,10908.76953125,0],["2010-04-20",10960.1103515625,10999.5703125,10890.8203125,10900.6796875,0],["2010-04-21",11031.7900390625,11093.2998046875,11023.8798828125,11090.0498046875,0],["2010-04-22",10988.009765625,10989.6201171875,10866.23046875,10949.08984375,0],["2010-04-23",10930.900390625,10967.1201171875,10865.919921875,10914.4599609375,0],["2010-04-26",11039.58984375,11165.7900390625,11035.66015625,11165.7900390625,0],["2010-04-27",11109.259765625,11213.4501953125,11108.7197265625,11212.66015625,0],["2010-04-28",11005.509765625,11008.8798828125,10882.400390625,10924.7900390625,0],["2010-04-30",11062.1201171875,11092.51953125,11035.26953125,11057.400390625,0],["2010-05-06",10847.900390625,10847.900390625,10682.6103515625,10695.6904296875,0],["2010-05-07",10472.7001953125,10472.76953125,10257.3203125,10364.58984375,0],["2010-05-10",10399.0498046875,10540.51953125,10362.33984375,10530.7001953125,0],["2010-05-11",10643.240234375,10643.2802734375,10392.4697265625,10411.099609375,0],["2010-05-12",10465.0302734375,10501.7197265625,10345.1904296875,10394.0302734375,0],["2010-05-13",10542.76953125,10638.23046875,10535.9404296875,10620.5498046875,0],["2010-05-14",10453.400390625,10551.6904296875,10390.76953125,10462.509765625,0],["2010-05-17",10329.3701171875,10331.8701171875,10158.2998046875,10235.759765625,0],["2010-05-18",10313.1396484375,10336.5302734375,10197.740234375,10242.6396484375,0],["2010-05-19",10087.330078125,10186.83984375,10041.9296875,10186.83984375,0],["2010-05-20",10121.849609375,10161.7001953125,9999.58984375,10030.3095703125,0],["2010-05-21",9823.83984375,9829.3603515625,9696.6298828125,9784.5400390625,0],["2010-05-24",9754.990234375,9793.4599609375,9693.0703125,9758.400390625,0],["2010-05-25",9632.1396484375,9642.599609375,9432.08984375,9459.8896484375,0],["2010-05-26",9567.349609375,9622.400390625,9477.4501953125,9522.66015625,0],["2010-05-27",9419.2998046875,9642.16015625,9395.2900390625,9639.7197265625,0],["2010-05-28",9806.0595703125,9824.849609375,9699.1396484375,9762.98046875,0],["2010-05-31",9735.4697265625,9831.73046875,9728.419921875,9768.7001953125,0],["2010-06-01",9747.259765625,9747.259765625,9658.4404296875,9711.830078125,0],["2010-06-02",9604.4501953125,9763.41015625,9560.16015625,9603.240234375,0],["2010-06-03",9758.8203125,9920.1796875,9758.8203125,9914.1904296875,0],["2010-06-04",9909.240234375,9962.419921875,9868.08984375,9901.1904296875,0],["2010-06-07",9705.3603515625,9714.419921875,9502.6201171875,9520.7998046875,0],["2010-06-08",9448.7900390625,9587.650390625,9434.8095703125,9537.9404296875,0],["2010-06-09",9475.5703125,9487.91015625,9378.23046875,9439.1298828125,0],["2010-06-10",9476.7802734375,9544.0400390625,9437.4697265625,9542.650390625,0],["2010-06-11",9701.3203125,9764.73046875,9673.599609375,9705.25,0],["2010-06-14",9824.9296875,9882.0498046875,9819.9501953125,9879.849609375,0],["2010-06-15",9845.650390625,9911.73046875,9826.4404296875,9887.8896484375,0],["2010-06-16",10043.099609375,10109.8603515625,10033.240234375,10067.150390625,0],["2010-06-17",10009.25,10053.4501953125,9989.2099609375,9999.400390625,0],["2010-06-18",10027.98046875,10029.1103515625,9965.16015625,9995.01953125,0],["2010-06-21",10109.26953125,10251.900390625,10109.26953125,10238.009765625,0],["2010-06-22",10131.91015625,10183.8896484375,10105.48046875,10112.8896484375,0],["2010-06-23",9973.0,9975.009765625,9912.7998046875,9923.7001953125,0],["2010-06-24",9902.6201171875,10009.3701171875,9893.75,9928.33984375,0],["2010-06-25",9778.7001953125,9794.98046875,9697.8701171875,9737.48046875,0],["2010-06-28",9758.91015625,9762.23046875,9679.169921875,9693.9404296875,0],["2010-06-29",9718.400390625,9760.01953125,9548.98046875,9570.669921875,0],["2010-06-30",9396.4501953125,9420.1396484375,9347.0703125,9382.6396484375,0],["2010-07-01",9296.8603515625,9297.4501953125,9147.6796875,9191.599609375,0],["2010-07-02",9234.5595703125,9259.1396484375,9160.4697265625,9203.7099609375,0],["2010-07-05",9230.0,9282.900390625,9213.7900390625,9266.7802734375,0],["2010-07-06",9158.2802734375,9351.1103515625,9091.7001953125,9338.0400390625,0],["2010-07-07",9322.5595703125,9329.6396484375,9223.7998046875,9279.650390625,0],["2010-07-08",9462.8203125,9545.990234375,9456.1904296875,9535.740234375,0],["2010-07-09",9601.6201171875,9610.58984375,9516.9697265625,9585.3203125,0],["2010-07-12",9540.4697265625,9632.8896484375,9533.5595703125,9548.1103515625,0],["2010-07-13",9592.8701171875,9629.98046875,9502.240234375,9537.23046875,0],["2010-07-14",9707.5,9807.3603515625,9693.330078125,9795.240234375,0],["2010-07-15",9701.1396484375,9726.9404296875,9667.0,9685.5302734375,0],["2010-07-16",9600.8798828125,9636.83984375,9392.2099609375,9408.3603515625,0],["2010-07-21",9404.0703125,9404.0703125,9230.83984375,9278.830078125,0],["2010-07-22",9216.2802734375,9254.1904296875,9176.1201171875,9220.8798828125,0],["2010-07-23",9380.1201171875,9474.1103515625,9367.2998046875,9430.9599609375,0],["2010-07-26",9520.73046875,9561.8203125,9493.6103515625,9503.66015625,0],["2010-07-27",9512.669921875,9541.58984375,9487.650390625,9496.849609375,0],["2010-07-28",9614.4697265625,9760.3095703125,9614.4697265625,9753.26953125,0],["2010-07-29",9653.509765625,9732.759765625,9648.9697265625,9696.01953125,0],["2010-07-30",9658.6103515625,9658.6103515625,9505.6396484375,9537.2998046875,0],["2010-08-02",9574.6396484375,9676.41015625,9548.8603515625,9570.3095703125,0],["2010-08-03",9716.5703125,9750.8798828125,9632.8603515625,9694.009765625,0],["2010-08-04",9606.8203125,9613.1298828125,9474.669921875,9489.33984375,0],["2010-08-05",9640.33984375,9688.8701171875,9578.3095703125,9653.919921875,0],["2010-08-06",9560.650390625,9658.0400390625,9545.41015625,9642.1201171875,0],["2010-08-09",9535.509765625,9572.830078125,9523.6298828125,9572.490234375,0],["2010-08-10",9629.9697265625,9667.0400390625,9505.33984375,9551.0498046875,0],["2010-08-11",9423.0302734375,9445.0400390625,9283.599609375,9292.849609375,0],["2010-08-12",9125.490234375,9212.58984375,9065.9404296875,9212.58984375,0],["2010-08-13",9214.8095703125,9278.4599609375,9163.25,9253.4599609375,0],["2010-08-16",9145.2197265625,9210.9697265625,9095.9404296875,9196.669921875,0],["2010-08-17",9089.849609375,9188.48046875,9084.240234375,9161.6796875,0],["2010-08-18",9261.5,9280.58984375,9153.419921875,9240.5400390625,0],["2010-08-19",9242.83984375,9362.6796875,9242.83984375,9362.6796875,0],["2010-08-20",9239.3603515625,9287.5,9169.169921875,9179.3798828125,0],["2010-08-23",9147.240234375,9171.419921875,9090.9599609375,9116.6904296875,0],["2010-08-24",9024.599609375,9069.2197265625,8983.51953125,8995.1396484375,0],["2010-08-25",8904.4404296875,8949.41015625,8807.41015625,8845.3896484375,0],["2010-08-26",8908.01953125,8910.6201171875,8834.08984375,8906.48046875,0],["2010-08-27",8811.4697265625,9021.75,8810.4599609375,8991.0595703125,0],["2010-08-30",9141.4501953125,9280.7001953125,9117.8701171875,9149.259765625,0],["2010-08-31",8998.7998046875,9008.3603515625,8819.259765625,8824.0595703125,0],["2010-09-01",8833.3203125,8932.150390625,8796.4501953125,8927.01953125,0],["2010-09-02",9069.6201171875,9083.3701171875,8958.8095703125,9062.83984375,0],["2010-09-03",9097.58984375,9141.08984375,9050.830078125,9114.1298828125,0],["2010-09-06",9199.990234375,9303.0,9173.3798828125,9301.3203125,0],["2010-09-07",9232.01953125,9311.01953125,9206.8095703125,9226.0,0],["2010-09-08",9098.8603515625,9105.8896484375,8997.6298828125,9024.599609375,0],["2010-09-09",9120.5400390625,9136.259765625,9069.9296875,9098.3896484375,0],["2010-09-10",9132.25,9291.5,9132.25,9239.169921875,0],["2010-09-13",9325.6396484375,9390.900390625,9317.2998046875,9321.8203125,0],["2010-09-14",9319.5,9330.0498046875,9258.1796875,9299.3095703125,0],["2010-09-16",9613.8896484375,9620.900390625,9479.6298828125,9509.5,0],["2010-09-17",9581.650390625,9643.2802734375,9554.3603515625,9626.08984375,0],["2010-09-21",9700.8798828125,9704.25,9579.830078125,9602.1103515625,0],["2010-09-22",9563.2001953125,9625.41015625,9546.8203125,9566.3203125,0],["2010-09-24",9435.0400390625,9601.76953125,9415.9599609375,9471.669921875,0],["2010-09-27",9557.3701171875,9613.4697265625,9539.1201171875,9603.1396484375,0],["2010-09-28",9547.0302734375,9553.91015625,9471.349609375,9495.759765625,0],["2010-09-29",9530.0498046875,9600.9296875,9502.33984375,9559.3798828125,0],["2010-09-30",9554.830078125,9566.83984375,9369.349609375,9369.349609375,0],["2010-10-01",9440.51953125,9470.3603515625,9358.6201171875,9404.23046875,0],["2010-10-04",9410.919921875,9508.3603515625,9358.8203125,9381.0595703125,0],["2010-10-05",9337.4296875,9538.349609375,9332.1904296875,9518.759765625,0],["2010-10-06",9588.4697265625,9693.740234375,9567.0,9691.4296875,0],["2010-10-07",9661.08984375,9716.919921875,9649.169921875,9684.8095703125,0],["2010-10-08",9675.58984375,9675.58984375,9588.8798828125,9588.8798828125,0],["2010-10-12",9648.58984375,9650.2001953125,9387.73046875,9388.6396484375,0],["2010-10-13",9473.7802734375,9510.1904296875,9393.51953125,9403.509765625,0],["2010-10-14",9515.169921875,9614.4404296875,9481.509765625,9583.509765625,0],["2010-10-15",9551.2099609375,9553.5703125,9478.6396484375,9500.25,0],["2010-10-18",9517.6796875,9564.849609375,9471.48046875,9498.490234375,0],["2010-10-19",9490.08984375,9575.1396484375,9489.6796875,9539.4501953125,0],["2010-10-20",9399.650390625,9402.0498046875,9316.9697265625,9381.599609375,0],["2010-10-21",9443.9501953125,9479.25,9326.7802734375,9376.48046875,0],["2010-10-22",9404.08984375,9457.6201171875,9390.1396484375,9426.7099609375,0],["2010-10-25",9424.4404296875,9460.7001953125,9392.6796875,9401.16015625,0],["2010-10-26",9386.5498046875,9455.0400390625,9362.1298828125,9377.3798828125,0],["2010-10-27",9436.009765625,9453.7900390625,9329.8603515625,9387.0302734375,0],["2010-10-28",9368.6103515625,9413.6796875,9350.4404296875,9366.0302734375,0],["2010-10-29",9327.25,9337.919921875,9179.150390625,9202.4501953125,0],["2010-11-01",9166.849609375,9258.3203125,9134.4697265625,9154.7197265625,0],["2010-11-02",9140.2802734375,9172.0302734375,9123.6201171875,9159.98046875,0],["2010-11-04",9282.7900390625,9377.759765625,9276.7099609375,9358.7802734375,0],["2010-11-05",9500.599609375,9680.6796875,9497.4501953125,9625.990234375,0],["2010-11-08",9699.7900390625,9737.009765625,9677.8701171875,9732.919921875,0],["2010-11-09",9667.4404296875,9726.599609375,9659.8603515625,9694.490234375,0],["2010-11-10",9748.6103515625,9842.900390625,9747.0302734375,9830.51953125,0],["2010-11-11",9878.1103515625,9885.3701171875,9834.8203125,9861.4599609375,0],["2010-11-12",9810.2998046875,9851.419921875,9724.8095703125,9724.8095703125,0],["2010-11-15",9782.1103515625,9830.58984375,9744.990234375,9827.509765625,0],["2010-11-16",9892.8203125,9908.2998046875,9774.1201171875,9797.099609375,0],["2010-11-17",9693.2099609375,9817.3701171875,9693.2099609375,9811.66015625,0],["2010-11-18",9820.599609375,10013.6298828125,9798.5595703125,10013.6298828125,0],["2010-11-19",10124.83984375,10130.23046875,10019.080078125,10022.3896484375,0],["2010-11-22",10133.48046875,10157.9697265625,10091.990234375,10115.1904296875,0],["2010-11-24",9942.5400390625,10064.3095703125,9904.919921875,10030.1103515625,0],["2010-11-25",10117.849609375,10123.26953125,10038.7900390625,10079.759765625,0],["2010-11-26",10078.08984375,10134.6396484375,10039.5595703125,10039.5595703125,0],["2010-11-29",10075.66015625,10149.9404296875,10044.009765625,10125.990234375,0],["2010-11-30",10070.3095703125,10101.419921875,9937.0400390625,9937.0400390625,0],["2010-12-01",9939.7998046875,9988.0498046875,9918.5498046875,9988.0498046875,0],["2010-12-02",10151.150390625,10187.58984375,10143.080078125,10168.51953125,0],["2010-12-03",10231.7802734375,10254.0,10154.990234375,10178.3203125,0],["2010-12-06",10175.23046875,10179.8203125,10143.580078125,10167.23046875,0],["2010-12-07",10152.919921875,10167.099609375,10094.41015625,10141.099609375,0],["2010-12-08",10200.16015625,10258.900390625,10184.3203125,10232.330078125,0],["2010-12-09",10277.8701171875,10298.25,10240.1103515625,10285.8798828125,0],["2010-12-10",10373.7001953125,10373.7001953125,10194.26953125,10211.9501953125,0],["2010-12-13",10212.51953125,10293.8896484375,10199.73046875,10293.8896484375,0],["2010-12-14",10272.7001953125,10319.240234375,10267.2197265625,10316.76953125,0],["2010-12-15",10338.1396484375,10340.6904296875,10282.849609375,10309.7802734375,0],["2010-12-16",10297.5498046875,10347.3896484375,10282.5400390625,10311.2900390625,0],["2010-12-17",10307.169921875,10327.419921875,10280.7998046875,10303.830078125,0],["2010-12-20",10296.5498046875,10301.150390625,10182.740234375,10216.41015625,0],["2010-12-21",10277.1396484375,10372.509765625,10266.2900390625,10370.5302734375,0],["2010-12-22",10348.48046875,10394.2197265625,10327.599609375,10346.48046875,0],["2010-12-24",10275.9697265625,10290.8896484375,10264.0595703125,10279.1904296875,0],["2010-12-27",10292.83984375,10376.91015625,10292.83984375,10355.990234375,0],["2010-12-28",10330.009765625,10340.83984375,10292.6298828125,10292.6298828125,0],["2010-12-29",10282.83984375,10344.5400390625,10276.6103515625,10344.5400390625,0],["2010-12-30",10303.1298828125,10315.4697265625,10209.9296875,10228.919921875,0],["2011-01-04",10352.1904296875,10409.169921875,10321.2802734375,10398.099609375,0],["2011-01-05",10387.9501953125,10413.4501953125,10358.009765625,10380.76953125,0],["2011-01-06",10477.51953125,10530.1103515625,10477.51953125,10529.759765625,0],["2011-01-07",10506.7197265625,10550.7099609375,10503.01953125,10541.0400390625,0],["2011-01-11",10484.6201171875,10538.3896484375,10476.2900390625,10510.6796875,0],["2011-01-12",10562.2802734375,10576.509765625,10502.9599609375,10512.7998046875,0],["2011-01-13",10593.4599609375,10620.5703125,10565.2802734375,10589.759765625,0],["2011-01-14",10502.76953125,10579.9697265625,10497.259765625,10499.0400390625,0],["2011-01-17",10562.08984375,10562.3896484375,10482.6904296875,10502.8603515625,0],["2011-01-18",10461.0400390625,10548.2099609375,10456.7099609375,10518.98046875,0],["2011-01-19",10567.8798828125,10580.6796875,10534.01953125,10557.099609375,0],["2011-01-20",10492.3203125,10505.6298828125,10421.830078125,10437.3095703125,0],["2011-01-21",10459.0400390625,10461.0703125,10257.990234375,10274.51953125,0],["2011-01-24",10318.599609375,10347.9404296875,10278.8095703125,10345.1103515625,0],["2011-01-25",10374.6396484375,10480.240234375,10355.7998046875,10464.419921875,0],["2011-01-26",10410.2900390625,10440.349609375,10392.4599609375,10401.900390625,0],["2011-01-27",10466.33984375,10496.400390625,10421.75,10478.66015625,0],["2011-01-28",10460.2900390625,10480.080078125,10332.650390625,10360.33984375,0],["2011-01-31",10219.98046875,10265.9599609375,10182.5703125,10237.919921875,0],["2011-02-01",10281.5498046875,10299.3798828125,10245.75,10274.5,0],["2011-02-02",10368.48046875,10479.75,10366.9599609375,10457.3603515625,0],["2011-02-03",10424.6796875,10450.4599609375,10409.83984375,10431.3603515625,0],["2011-02-04",10526.3896484375,10580.3603515625,10524.1298828125,10543.51953125,0],["2011-02-07",10641.2998046875,10644.2099609375,10572.7197265625,10592.0400390625,0],["2011-02-08",10645.0302734375,10648.7998046875,10623.7001953125,10635.98046875,0],["2011-02-09",10686.7197265625,10701.919921875,10599.5,10617.830078125,0],["2011-02-10",10574.7998046875,10631.9404296875,10570.6201171875,10605.650390625,0],["2011-02-14",10689.650390625,10725.5400390625,10674.4404296875,10725.5400390625,0],["2011-02-15",10738.8095703125,10760.990234375,10712.490234375,10746.669921875,0],["2011-02-16",10758.8603515625,10842.3095703125,10752.6103515625,10808.2900390625,0],["2011-02-17",10882.91015625,10891.599609375,10820.48046875,10836.6396484375,0],["2011-02-18",10829.150390625,10862.4296875,10810.1201171875,10842.7998046875,0],["2011-02-21",10820.7802734375,10859.3896484375,10789.41015625,10857.5302734375,0],["2011-02-22",10745.51953125,10761.2197265625,10639.7802734375,10664.7001953125,0],["2011-02-23",10588.8203125,10666.7197265625,10569.9296875,10579.099609375,0],["2011-02-24",10533.2001953125,10542.7001953125,10428.3798828125,10452.7099609375,0],["2011-02-25",10475.7802734375,10532.2099609375,10454.4599609375,10526.759765625,0],["2011-02-28",10504.5400390625,10628.759765625,10448.830078125,10624.08984375,0],["2011-03-01",10676.240234375,10754.0302734375,10672.91015625,10754.0302734375,0],["2011-03-02",10609.2802734375,10629.5,10492.3798828125,10492.3798828125,0],["2011-03-03",10529.76953125,10593.33984375,10522.400390625,10586.01953125,0],["2011-03-04",10730.91015625,10768.4296875,10664.3701171875,10693.66015625,0],["2011-03-07",10626.9697265625,10626.9697265625,10472.509765625,10505.01953125,0],["2011-03-08",10513.080078125,10565.099609375,10509.23046875,10525.1904296875,0],["2011-03-09",10607.23046875,10662.0703125,10563.8203125,10589.5,0],["2011-03-10",10544.1298828125,10549.169921875,10410.099609375,10434.3798828125,0],["2011-03-11",10298.6396484375,10378.5498046875,10254.4296875,10254.4296875,0],["2011-03-14",10044.169921875,10049.919921875,9578.650390625,9620.490234375,0],["2011-03-15",9441.66015625,9441.66015625,8227.6298828125,8605.150390625,0],["2011-03-16",8767.2001953125,9168.509765625,8763.9501953125,9093.7197265625,0],["2011-03-17",8913.349609375,9093.6103515625,8639.5595703125,8962.669921875,0],["2011-03-18",9083.9501953125,9275.599609375,9073.25,9206.75,0],["2011-03-22",9403.0498046875,9625.0302734375,9395.849609375,9608.3203125,0],["2011-03-23",9590.3798828125,9592.400390625,9387.9501953125,9449.4697265625,0],["2011-03-24",9479.76953125,9509.849609375,9418.7099609375,9435.009765625,0],["2011-03-25",9565.490234375,9569.7099609375,9469.3701171875,9536.1298828125,0],["2011-03-28",9541.759765625,9541.759765625,9405.2001953125,9478.5302734375,0],["2011-03-29",9348.599609375,9502.23046875,9317.3798828125,9459.080078125,0],["2011-03-30",9489.509765625,9708.7900390625,9479.0302734375,9708.7900390625,0],["2011-03-31",9765.2802734375,9765.8095703125,9658.6396484375,9755.099609375,0],["2011-04-01",9757.2802734375,9822.0595703125,9698.599609375,9708.3896484375,0],["2011-04-04",9773.91015625,9808.599609375,9718.8896484375,9718.8896484375,0],["2011-04-05",9732.259765625,9732.259765625,9566.0498046875,9615.5498046875,0],["2011-04-06",9668.1103515625,9671.4599609375,9562.16015625,9584.3701171875,0],["2011-04-07",9652.650390625,9687.1796875,9578.4697265625,9590.9296875,0],["2011-04-08",9586.169921875,9804.2802734375,9536.6796875,9768.080078125,0],["2011-04-11",9731.3203125,9775.599609375,9700.75,9719.7001953125,0],["2011-04-12",9603.5,9603.6396484375,9513.26953125,9555.259765625,0],["2011-04-13",9516.5,9655.830078125,9516.5,9641.1796875,0],["2011-04-14",9579.7900390625,9676.9697265625,9553.75,9653.919921875,0],["2011-04-15",9646.2197265625,9651.9599609375,9577.9599609375,9591.51953125,0],["2011-04-18",9593.41015625,9608.919921875,9539.0302734375,9556.650390625,0],["2011-04-19",9448.650390625,9478.8701171875,9405.1904296875,9441.0302734375,0],["2011-04-20",9536.7900390625,9631.0,9519.3603515625,9606.8203125,0],["2011-04-21",9686.26953125,9725.1201171875,9643.919921875,9685.76953125,0],["2011-04-22",9623.0,9732.6298828125,9611.3798828125,9682.2099609375,0],["2011-04-25",9705.900390625,9748.400390625,9657.240234375,9671.9599609375,0],["2011-04-26",9627.4296875,9627.4296875,9536.509765625,9558.6904296875,0],["2011-04-27",9631.5302734375,9728.0302734375,9630.3701171875,9691.83984375,0],["2011-04-28",9749.3603515625,9849.740234375,9712.580078125,9849.740234375,0],["2011-05-02",9964.3896484375,10017.4697265625,9936.26953125,10004.2001953125,0],["2011-05-06",9851.150390625,9876.099609375,9782.66015625,9859.2001953125,0],["2011-05-09",9881.669921875,9897.8798828125,9776.740234375,9794.3798828125,0],["2011-05-10",9804.26953125,9853.1298828125,9755.9296875,9818.759765625,0],["2011-05-11",9912.48046875,9929.0400390625,9842.669921875,9864.259765625,0],["2011-05-12",9770.7099609375,9836.7099609375,9716.650390625,9716.650390625,0],["2011-05-13",9751.4501953125,9751.4501953125,9552.9296875,9648.76953125,0],["2011-05-16",9571.1298828125,9598.330078125,9552.8603515625,9558.2998046875,0],["2011-05-17",9513.5,9593.1298828125,9502.3896484375,9567.01953125,0],["2011-05-18",9602.8798828125,9693.599609375,9590.400390625,9662.080078125,0],["2011-05-19",9711.3203125,9731.1201171875,9600.8095703125,9620.8203125,0],["2011-05-20",9612.8701171875,9670.919921875,9600.48046875,9607.080078125,0],["2011-05-23",9547.8603515625,9547.8603515625,9437.8701171875,9460.6298828125,0],["2011-05-24",9406.0400390625,9490.349609375,9406.0400390625,9477.169921875,0],["2011-05-25",9492.4296875,9503.76953125,9415.330078125,9422.8798828125,0],["2011-05-26",9499.4501953125,9567.4599609375,9489.1201171875,9562.0498046875,0],["2011-05-27",9514.16015625,9588.7001953125,9493.4404296875,9521.9404296875,0],["2011-05-30",9489.7802734375,9540.01953125,9448.0,9504.9697265625,0],["2011-05-31",9500.599609375,9697.349609375,9497.400390625,9693.73046875,0],["2011-06-01",9708.0498046875,9720.73046875,9659.3095703125,9719.6103515625,0],["2011-06-02",9560.6298828125,9575.009765625,9517.2802734375,9555.0400390625,0],["2011-06-03",9550.58984375,9603.0302734375,9490.6796875,9492.2099609375,0],["2011-06-06",9467.3701171875,9490.5498046875,9359.7802734375,9380.349609375,0],["2011-06-07",9371.2099609375,9454.66015625,9358.3095703125,9442.9501953125,0],["2011-06-08",9428.6201171875,9458.4296875,9394.740234375,9449.4599609375,0],["2011-06-09",9411.7099609375,9472.41015625,9383.1201171875,9467.150390625,0],["2011-06-10",9536.83984375,9613.75,9493.0498046875,9514.4404296875,0],["2011-06-13",9405.16015625,9466.509765625,9391.259765625,9448.2099609375,0],["2011-06-14",9446.83984375,9565.650390625,9438.41015625,9547.7900390625,0],["2011-06-15",9589.5400390625,9599.900390625,9520.9296875,9574.3203125,0],["2011-06-16",9478.6298828125,9497.58984375,9411.2802734375,9411.2802734375,0],["2011-06-17",9443.3203125,9447.4404296875,9318.6201171875,9351.400390625,0],["2011-06-20",9383.240234375,9421.3798828125,9346.759765625,9354.3203125,0],["2011-06-21",9420.4296875,9459.66015625,9378.3603515625,9459.66015625,0],["2011-06-22",9525.25,9658.6201171875,9525.25,9629.4296875,0],["2011-06-23",9557.7197265625,9652.41015625,9553.2998046875,9596.740234375,0],["2011-06-24",9626.4296875,9695.08984375,9609.240234375,9678.7099609375,0],["2011-06-27",9633.919921875,9638.490234375,9570.580078125,9578.3095703125,0],["2011-06-28",9668.009765625,9703.41015625,9632.5400390625,9648.98046875,0],["2011-06-29",9767.91015625,9797.259765625,9734.66015625,9797.259765625,0],["2011-06-30",9838.08984375,9849.6904296875,9785.8896484375,9816.08984375,0],["2011-07-01",9878.6904296875,9900.5703125,9849.6396484375,9868.0703125,0],["2011-07-04",9980.16015625,10005.75,9940.4697265625,9965.08984375,0],["2011-07-05",9959.3896484375,9995.169921875,9948.3798828125,9972.4599609375,0],["2011-07-06",9987.25,10082.48046875,9967.8701171875,10082.48046875,0],["2011-07-07",10047.150390625,10102.1904296875,10029.330078125,10071.1396484375,0],["2011-07-08",10205.7099609375,10207.91015625,10126.4697265625,10137.73046875,0],["2011-07-11",10069.009765625,10109.2998046875,10057.76953125,10069.5302734375,0],["2011-07-12",9943.3203125,9971.1396484375,9907.8095703125,9925.919921875,0],["2011-07-13",9891.1103515625,9979.669921875,9887.330078125,9963.1396484375,0],["2011-07-14",9929.1796875,9998.490234375,9884.0,9936.1201171875,0],["2011-07-15",9919.58984375,9985.3203125,9919.099609375,9974.4697265625,0],["2011-07-19",9921.5,9945.7197265625,9889.7197265625,9889.7197265625,0],["2011-07-20",10008.0,10042.75,9986.330078125,10005.900390625,0],["2011-07-21",10019.9404296875,10026.1796875,9974.0,10010.3896484375,0],["2011-07-22",10096.8896484375,10149.1796875,10076.5302734375,10132.1103515625,0],["2011-07-25",10080.8203125,10091.01953125,10039.099609375,10050.009765625,0],["2011-07-26",10078.48046875,10130.25,10043.990234375,10097.7197265625,0],["2011-07-27",10048.33984375,10053.5,10009.3701171875,10047.1904296875,0],["2011-07-28",9936.9697265625,9945.98046875,9853.849609375,9901.349609375,0],["2011-07-29",9866.8203125,9914.2197265625,9824.33984375,9833.0302734375,0],["2011-08-01",9907.0400390625,10040.1298828125,9906.169921875,9965.009765625,0],["2011-08-02",9872.169921875,9873.4599609375,9822.2998046875,9844.58984375,0],["2011-08-03",9705.01953125,9705.01953125,9610.3798828125,9637.1396484375,0],["2011-08-04",9685.5,9768.400390625,9615.349609375,9659.1796875,0],["2011-08-05",9469.16015625,9469.16015625,9264.08984375,9299.8798828125,0],["2011-08-08",9169.669921875,9215.08984375,9057.2900390625,9097.5595703125,0],["2011-08-09",8911.7998046875,8949.9697265625,8656.7900390625,8944.48046875,0],["2011-08-10",9110.8095703125,9144.330078125,9021.3603515625,9038.740234375,0],["2011-08-11",8876.5400390625,8983.330078125,8832.419921875,8981.9404296875,0],["2011-08-12",9064.169921875,9070.26953125,8926.8896484375,8963.7197265625,0],["2011-08-15",9082.5302734375,9117.1103515625,9032.83984375,9086.41015625,0],["2011-08-16",9135.0595703125,9150.3095703125,9072.5302734375,9107.4296875,0],["2011-08-17",9047.8896484375,9081.7998046875,9003.7001953125,9057.259765625,0],["2011-08-18",9043.1796875,9043.1796875,8931.25,8943.759765625,0],["2011-08-19",8771.7001953125,8796.419921875,8707.4697265625,8719.240234375,0],["2011-08-22",8686.91015625,8756.099609375,8619.2099609375,8628.1298828125,0],["2011-08-23",8703.3095703125,8747.41015625,8630.490234375,8733.009765625,0],["2011-08-24",8812.16015625,8825.26953125,8620.8896484375,8639.6103515625,0],["2011-08-25",8748.009765625,8849.9404296875,8741.740234375,8772.3603515625,0],["2011-08-26",8746.76953125,8805.099609375,8742.4599609375,8797.7802734375,0],["2011-08-29",8802.25,8926.26953125,8751.2900390625,8851.349609375,0],["2011-08-30",8958.5,8992.8603515625,8935.849609375,8953.900390625,0],["2011-08-31",8938.3095703125,8967.7998046875,8905.51953125,8955.2001953125,0],["2011-09-01",9017.009765625,9098.150390625,8998.009765625,9060.7998046875,0],["2011-09-02",8980.5595703125,9014.26953125,8914.650390625,8950.740234375,0],["2011-09-05",8828.4599609375,8842.5595703125,8757.1796875,8784.4599609375,0],["2011-09-06",8687.1103515625,8709.919921875,8588.33984375,8590.5703125,0],["2011-09-07",8723.0498046875,8773.259765625,8702.7802734375,8763.41015625,0],["2011-09-08",8863.240234375,8876.490234375,8757.580078125,8793.1201171875,0],["2011-09-09",8739.490234375,8803.75,8726.25,8737.66015625,0],["2011-09-12",8578.7099609375,8584.0498046875,8520.9697265625,8535.669921875,0],["2011-09-13",8588.740234375,8635.8798828125,8549.0595703125,8616.5498046875,0],["2011-09-14",8623.5498046875,8671.240234375,8499.33984375,8518.5703125,0],["2011-09-15",8645.3798828125,8695.9501953125,8634.01953125,8668.8603515625,0],["2011-09-16",8785.2802734375,8864.16015625,8774.16015625,8864.16015625,0],["2011-09-20",8763.6103515625,8771.7197265625,8704.23046875,8721.240234375,0],["2011-09-21",8717.0,8771.6201171875,8707.16015625,8741.16015625,0],["2011-09-22",8643.01953125,8643.01953125,8545.4599609375,8560.259765625,0],["2011-09-26",8547.6201171875,8556.66015625,8359.7001953125,8374.1298828125,0],["2011-09-27",8496.330078125,8609.9501953125,8479.0498046875,8609.9501953125,0],["2011-09-28",8607.919921875,8665.5400390625,8595.849609375,8615.650390625,0],["2011-09-29",8527.6396484375,8706.1396484375,8501.419921875,8701.23046875,0],["2011-09-30",8713.91015625,8756.0,8653.6201171875,8700.2900390625,0],["2011-10-03",8567.98046875,8577.51953125,8455.669921875,8545.48046875,0],["2011-10-04",8426.3896484375,8470.759765625,8359.240234375,8456.1201171875,0],["2011-10-05",8491.4296875,8501.0302734375,8343.009765625,8382.98046875,0],["2011-10-06",8463.830078125,8545.7900390625,8463.830078125,8522.01953125,0],["2011-10-07",8593.2197265625,8663.5703125,8589.3603515625,8605.6201171875,0],["2011-10-11",8733.5400390625,8806.4404296875,8725.6201171875,8773.6796875,0],["2011-10-12",8719.669921875,8763.01953125,8689.3798828125,8738.900390625,0],["2011-10-13",8832.8095703125,8854.16015625,8808.73046875,8823.25,0],["2011-10-14",8782.91015625,8787.8896484375,8733.7099609375,8747.9599609375,0],["2011-10-17",8881.4404296875,8911.7001953125,8856.580078125,8879.599609375,0],["2011-10-18",8758.740234375,8773.990234375,8727.3896484375,8741.91015625,0],["2011-10-19",8808.25,8831.5498046875,8745.3603515625,8772.5400390625,0],["2011-10-20",8733.599609375,8733.599609375,8672.2099609375,8682.150390625,0],["2011-10-21",8679.0400390625,8700.490234375,8652.259765625,8678.8896484375,0],["2011-10-24",8764.919921875,8844.2802734375,8762.01953125,8843.98046875,0],["2011-10-25",8866.4296875,8870.3701171875,8755.3798828125,8762.3095703125,0],["2011-10-26",8673.849609375,8798.7998046875,8642.5595703125,8748.4697265625,0],["2011-10-27",8779.400390625,8926.5400390625,8731.76953125,8926.5400390625,0],["2011-10-28",9059.0400390625,9086.4296875,9003.08984375,9050.4697265625,0],["2011-10-31",9011.1796875,9152.3896484375,8988.3896484375,8988.3896484375,0],["2011-11-01",8880.75,8946.0,8831.6904296875,8835.51953125,0],["2011-11-02",8719.919921875,8719.919921875,8640.419921875,8640.419921875,0],["2011-11-04",8761.26953125,8814.7099609375,8729.080078125,8801.400390625,0],["2011-11-07",8771.8203125,8779.5498046875,8741.25,8767.08984375,0],["2011-11-08",8744.3603515625,8772.0400390625,8644.0,8655.509765625,0],["2011-11-09",8724.599609375,8762.98046875,8678.7802734375,8755.4404296875,0],["2011-11-10",8597.2802734375,8600.2099609375,8500.669921875,8500.7998046875,0],["2011-11-11",8545.919921875,8566.490234375,8485.76953125,8514.4697265625,0],["2011-11-14",8631.2802734375,8655.3095703125,8595.4296875,8603.7001953125,0],["2011-11-15",8546.990234375,8584.2998046875,8527.6298828125,8541.9296875,0],["2011-11-16",8546.75,8567.6396484375,8459.2998046875,8463.16015625,0],["2011-11-17",8421.8798828125,8491.8203125,8400.2197265625,8479.6298828125,0],["2011-11-18",8374.16015625,8398.7998046875,8359.599609375,8374.91015625,0],["2011-11-21",8349.0498046875,8375.599609375,8343.9296875,8348.26953125,0],["2011-11-22",8263.8603515625,8350.349609375,8261.009765625,8314.740234375,0],["2011-11-24",8189.419921875,8212.9501953125,8157.39013671875,8165.18017578125,0],["2011-11-25",8138.18994140625,8199.669921875,8135.7900390625,8160.009765625,0],["2011-11-28",8269.91015625,8322.009765625,8259.7099609375,8287.490234375,0],["2011-11-29",8371.009765625,8477.8203125,8351.3798828125,8477.8203125,0],["2011-11-30",8407.6298828125,8435.33984375,8361.6904296875,8434.6103515625,0],["2011-12-01",8581.2001953125,8653.8798828125,8577.08984375,8597.3798828125,0],["2011-12-02",8603.23046875,8643.75,8591.9296875,8643.75,0],["2011-12-05",8697.7802734375,8704.48046875,8668.0400390625,8695.98046875,0],["2011-12-06",8644.9697265625,8671.5400390625,8571.08984375,8575.16015625,0],["2011-12-07",8629.1904296875,8729.8095703125,8614.2099609375,8722.169921875,0],["2011-12-08",8664.349609375,8688.8095703125,8625.1904296875,8664.580078125,0],["2011-12-09",8521.330078125,8576.6796875,8503.0302734375,8536.4599609375,0],["2011-12-12",8652.98046875,8682.4697265625,8633.349609375,8653.8203125,0],["2011-12-13",8535.51953125,8594.3203125,8518.7998046875,8552.8095703125,0],["2011-12-14",8513.76953125,8540.5703125,8486.3701171875,8519.1298828125,0],["2011-12-15",8449.0498046875,8455.3203125,8374.25,8377.3701171875,0],["2011-12-16",8416.2099609375,8433.1796875,8390.98046875,8401.7197265625,0],["2011-12-19",8363.3896484375,8364.9296875,8272.259765625,8296.1201171875,0],["2011-12-20",8318.0302734375,8354.900390625,8317.73046875,8336.48046875,0],["2011-12-21",8442.740234375,8471.1103515625,8440.8896484375,8459.98046875,0],["2011-12-22",8429.5400390625,8436.58984375,8383.9599609375,8395.16015625,0],["2011-12-26",8504.4599609375,8516.5302734375,8477.3701171875,8479.33984375,0],["2011-12-27",8443.0,8458.259765625,8428.5302734375,8440.5595703125,0],["2011-12-28",8426.08984375,8456.66015625,8414.900390625,8423.6201171875,0],["2011-12-29",8367.7099609375,8404.8896484375,8330.8701171875,8398.8896484375,0],["2011-12-30",8434.900390625,8455.349609375,8415.5595703125,8455.349609375,0],["2012-01-04",8549.5400390625,8581.4501953125,8547.7001953125,8560.1103515625,0],["2012-01-05",8515.66015625,8519.16015625,8481.830078125,8488.7099609375,0],["2012-01-06",8488.98046875,8488.98046875,8349.330078125,8390.349609375,0],["2012-01-10",8422.990234375,8450.58984375,8405.1796875,8422.259765625,0],["2012-01-11",8440.9599609375,8463.7197265625,8426.0302734375,8447.8798828125,0],["2012-01-12",8423.099609375,8426.830078125,8360.330078125,8385.58984375,0],["2012-01-13",8471.099609375,8509.759765625,8458.6796875,8500.01953125,0],["2012-01-16",8409.7900390625,8409.7900390625,8352.23046875,8378.3603515625,0],["2012-01-17",8420.1201171875,8475.66015625,8413.2197265625,8466.400390625,0],["2012-01-18",8458.2900390625,8595.7802734375,8446.08984375,8550.580078125,0],["2012-01-19",8596.6796875,8668.9404296875,8596.6796875,8639.6796875,0],["2012-01-20",8751.1796875,8791.3896484375,8725.3203125,8766.3603515625,0],["2012-01-23",8753.91015625,8795.26953125,8744.5400390625,8765.900390625,0],["2012-01-24",8815.3603515625,8825.08984375,8768.509765625,8785.330078125,0],["2012-01-25",8842.009765625,8911.6201171875,8816.08984375,8883.6904296875,0],["2012-01-26",8890.490234375,8894.599609375,8834.9296875,8849.4697265625,0],["2012-01-27",8851.01953125,8886.01953125,8810.8896484375,8841.2197265625,0],["2012-01-30",8803.7900390625,8832.48046875,8774.23046875,8793.0498046875,0],["2012-01-31",8781.4404296875,8836.6796875,8776.650390625,8802.509765625,0],["2012-02-01",8789.0595703125,8830.2802734375,8780.099609375,8809.7900390625,0],["2012-02-02",8865.2802734375,8893.2197265625,8849.25,8876.8203125,0],["2012-02-03",8849.169921875,8877.5703125,8825.98046875,8831.9296875,0],["2012-02-06",8939.990234375,8949.3203125,8916.9404296875,8929.2001953125,0],["2012-02-07",8904.16015625,8928.4404296875,8887.1904296875,8917.51953125,0],["2012-02-08",8971.8798828125,9015.58984375,8956.7802734375,9015.58984375,0],["2012-02-09",8996.1298828125,9018.490234375,8942.8701171875,9002.240234375,0],["2012-02-10",9010.5302734375,9016.9697265625,8947.169921875,8947.169921875,0],["2012-02-13",8954.0302734375,9023.5,8948.5400390625,8999.1796875,0],["2012-02-14",8978.7197265625,9072.080078125,8972.740234375,9052.0703125,0],["2012-02-15",9108.83984375,9314.3701171875,9107.6796875,9260.33984375,0],["2012-02-16",9232.3798828125,9308.9296875,9214.23046875,9238.099609375,0],["2012-02-17",9371.1201171875,9435.0302734375,9369.25,9384.169921875,0],["2012-02-20",9534.0302734375,9549.3095703125,9462.669921875,9485.08984375,0],["2012-02-21",9458.6796875,9517.0400390625,9440.41015625,9463.01953125,0],["2012-02-22",9459.740234375,9564.0498046875,9442.580078125,9554.0,0],["2012-02-23",9549.76953125,9609.83984375,9513.650390625,9595.5703125,0],["2012-02-24",9594.849609375,9647.3798828125,9576.2099609375,9647.3798828125,0],["2012-02-27",9726.2001953125,9736.1103515625,9628.25,9633.9296875,0],["2012-02-28",9567.1201171875,9722.51953125,9528.76953125,9722.51953125,0],["2012-02-29",9771.6201171875,9866.41015625,9706.2197265625,9723.240234375,0],["2012-03-01",9771.33984375,9865.75,9666.01953125,9707.3701171875,0],["2012-03-02",9797.0498046875,9803.75,9729.240234375,9777.0302734375,0],["2012-03-05",9756.98046875,9792.1396484375,9673.75,9698.58984375,0],["2012-03-06",9704.6103515625,9732.8896484375,9602.83984375,9637.6298828125,0],["2012-03-07",9509.099609375,9603.1904296875,9509.099609375,9576.0595703125,0],["2012-03-08",9674.9404296875,9768.9599609375,9659.150390625,9768.9599609375,0],["2012-03-09",9911.0703125,10007.6201171875,9853.1796875,9929.740234375,0],["2012-03-12",10015.919921875,10021.509765625,9889.8603515625,9889.8603515625,0],["2012-03-13",9921.25,10011.8798828125,9888.2998046875,9899.080078125,0],["2012-03-14",10064.1201171875,10115.7900390625,10050.51953125,10050.51953125,0],["2012-03-15",10115.400390625,10158.740234375,10077.5498046875,10123.2802734375,0],["2012-03-16",10110.5703125,10148.4697265625,10090.08984375,10129.830078125,0],["2012-03-19",10150.849609375,10172.6396484375,10134.48046875,10141.990234375,0],["2012-03-21",10100.8701171875,10132.01953125,10073.900390625,10086.490234375,0],["2012-03-22",10055.16015625,10136.849609375,10052.5,10127.080078125,0],["2012-03-23",10014.8701171875,10031.9599609375,9999.3701171875,10011.4697265625,0],["2012-03-26",10040.099609375,10056.2001953125,10016.0498046875,10018.240234375,0],["2012-03-27",10152.900390625,10255.150390625,10152.25,10255.150390625,0],["2012-03-28",10153.509765625,10197.7998046875,10124.2802734375,10182.5703125,0],["2012-03-29",10134.7802734375,10147.0400390625,10084.76953125,10114.7900390625,0],["2012-03-30",10089.099609375,10111.08984375,10033.1904296875,10083.5595703125,0],["2012-04-02",10161.7197265625,10190.349609375,10109.8701171875,10109.8701171875,0],["2012-04-03",10082.2099609375,10084.0703125,10040.990234375,10050.3896484375,0],["2012-04-04",10045.8798828125,10059.1904296875,9819.990234375,9819.990234375,0],["2012-04-05",9737.5,9806.400390625,9692.7001953125,9767.6103515625,0],["2012-04-06",9710.25,9739.58984375,9659.16015625,9688.4501953125,0],["2012-04-09",9565.3095703125,9618.099609375,9535.330078125,9546.259765625,0],["2012-04-10",9583.3603515625,9648.1201171875,9509.7197265625,9538.01953125,0],["2012-04-11",9398.599609375,9487.83984375,9388.1396484375,9458.740234375,0],["2012-04-12",9486.1904296875,9541.0400390625,9449.490234375,9524.7900390625,0],["2012-04-13",9613.1904296875,9690.2900390625,9603.9697265625,9637.990234375,0],["2012-04-16",9522.7001953125,9532.91015625,9464.490234375,9470.6396484375,0],["2012-04-17",9476.150390625,9519.7998046875,9455.3203125,9464.7099609375,0],["2012-04-18",9594.2998046875,9682.8798828125,9594.2998046875,9667.259765625,0],["2012-04-19",9578.6796875,9617.9296875,9565.830078125,9588.3798828125,0],["2012-04-20",9574.990234375,9580.8701171875,9532.6796875,9561.3603515625,0],["2012-04-23",9599.2001953125,9643.26953125,9520.98046875,9542.169921875,0],["2012-04-24",9466.080078125,9510.7001953125,9423.2998046875,9468.0400390625,0],["2012-04-25",9578.419921875,9582.73046875,9530.01953125,9561.009765625,0],["2012-04-26",9613.16015625,9630.9697265625,9531.0302734375,9561.830078125,0],["2012-04-27",9564.400390625,9691.7001953125,9463.599609375,9520.8896484375,0],["2012-05-01",9471.66015625,9472.25,9332.7900390625,9350.9501953125,0],["2012-05-02",9397.8701171875,9417.9599609375,9344.5302734375,9380.25,0],["2012-05-07",9198.169921875,9206.4501953125,9109.009765625,9119.1396484375,0],["2012-05-08",9190.5,9207.5595703125,9159.4697265625,9181.650390625,0],["2012-05-09",9112.7197265625,9115.9404296875,9021.2001953125,9045.0595703125,0],["2012-05-10",9013.259765625,9075.6298828125,8985.900390625,9009.650390625,0],["2012-05-11",9019.400390625,9050.6103515625,8944.6298828125,8953.3095703125,0],["2012-05-14",8986.2197265625,9031.08984375,8947.8203125,8973.83984375,0],["2012-05-15",8910.849609375,8930.7802734375,8838.7802734375,8900.740234375,0],["2012-05-16",8865.7802734375,8883.73046875,8756.0703125,8801.169921875,0],["2012-05-17",8789.4697265625,8885.080078125,8765.7099609375,8876.58984375,0],["2012-05-18",8727.580078125,8735.5400390625,8588.16015625,8611.3095703125,0],["2012-05-21",8617.919921875,8676.2001953125,8608.6201171875,8633.8896484375,0],["2012-05-22",8721.58984375,8740.48046875,8690.4697265625,8729.2900390625,0],["2012-05-23",8715.1396484375,8715.1396484375,8538.6904296875,8556.599609375,0],["2012-05-24",8537.990234375,8597.849609375,8496.6103515625,8563.3798828125,0],["2012-05-25",8616.849609375,8616.849609375,8550.9296875,8580.3896484375,0],["2012-05-28",8604.990234375,8624.509765625,8568.8701171875,8593.150390625,0],["2012-05-29",8565.5595703125,8657.080078125,8517.1796875,8657.080078125,0],["2012-05-30",8637.9501953125,8656.7099609375,8568.9697265625,8633.1904296875,0],["2012-05-31",8499.6796875,8542.73046875,8455.1298828125,8542.73046875,0],["2012-06-01",8465.4697265625,8487.4404296875,8422.5,8440.25,0],["2012-06-04",8278.650390625,8303.349609375,8238.9599609375,8295.6298828125,0],["2012-06-05",8331.01953125,8388.1396484375,8306.9296875,8382.0,0],["2012-06-06",8428.3603515625,8549.0,8412.5498046875,8533.5302734375,0],["2012-06-07",8639.25,8647.7900390625,8599.6396484375,8639.7197265625,0],["2012-06-08",8609.7802734375,8611.9296875,8427.2001953125,8459.259765625,0],["2012-06-11",8612.1396484375,8665.7998046875,8594.580078125,8624.900390625,0],["2012-06-12",8478.7802734375,8575.8701171875,8452.5,8536.7197265625,0],["2012-06-13",8557.5703125,8615.8896484375,8554.1396484375,8587.83984375,0],["2012-06-14",8531.400390625,8592.169921875,8520.990234375,8568.8896484375,0],["2012-06-15",8608.4296875,8625.1904296875,8552.75,8569.3203125,0],["2012-06-18",8723.5498046875,8766.5595703125,8711.490234375,8721.01953125,0],["2012-06-19",8692.8203125,8712.8603515625,8630.66015625,8655.8701171875,0],["2012-06-20",8739.099609375,8770.41015625,8711.2197265625,8752.3095703125,0],["2012-06-21",8794.0302734375,8859.0400390625,8790.8603515625,8824.0703125,0],["2012-06-22",8733.5,8830.33984375,8731.7900390625,8798.349609375,0],["2012-06-25",8837.830078125,8837.830078125,8726.400390625,8734.6201171875,0],["2012-06-26",8671.6103515625,8712.6796875,8619.3603515625,8663.990234375,0],["2012-06-27",8677.759765625,8730.490234375,8641.51953125,8730.490234375,0],["2012-06-28",8816.0703125,8881.4404296875,8805.650390625,8874.1103515625,0],["2012-06-29",8811.4599609375,9044.0400390625,8803.330078125,9006.7802734375,0],["2012-07-02",9103.7900390625,9103.7900390625,9003.48046875,9003.48046875,0],["2012-07-03",9013.650390625,9082.3896484375,9012.8603515625,9066.58984375,0],["2012-07-04",9119.6904296875,9136.01953125,9095.3095703125,9104.169921875,0],["2012-07-05",9078.4599609375,9130.5400390625,9069.009765625,9079.7998046875,0],["2012-07-06",9052.7001953125,9082.0400390625,8977.349609375,9020.75,0],["2012-07-09",8922.990234375,8954.4404296875,8892.169921875,8896.8798828125,0],["2012-07-10",8922.0302734375,8966.990234375,8855.9296875,8857.73046875,0],["2012-07-11",8819.0400390625,8851.0,8797.73046875,8851.0,0],["2012-07-12",8859.3896484375,8862.7998046875,8709.75,8720.009765625,0],["2012-07-13",8701.349609375,8759.0595703125,8695.4404296875,8724.1201171875,0],["2012-07-17",8740.98046875,8808.8701171875,8711.73046875,8755.0,0],["2012-07-18",8796.150390625,8802.08984375,8715.1396484375,8726.740234375,0],["2012-07-19",8795.0,8835.7998046875,8771.1904296875,8795.5498046875,0],["2012-07-20",8785.8701171875,8792.1904296875,8662.7197265625,8669.8701171875,0],["2012-07-23",8582.2802734375,8606.23046875,8500.26953125,8508.3203125,0],["2012-07-24",8497.990234375,8517.51953125,8446.1796875,8488.08984375,0],["2012-07-25",8410.98046875,8433.580078125,8328.01953125,8365.900390625,0],["2012-07-26",8408.2197265625,8448.5498046875,8358.509765625,8443.099609375,0],["2012-07-27",8547.33984375,8569.08984375,8522.740234375,8566.6396484375,0],["2012-07-30",8658.830078125,8663.2998046875,8589.1904296875,8635.4404296875,0],["2012-07-31",8600.919921875,8732.83984375,8585.259765625,8695.0595703125,0],["2012-08-01",8622.0400390625,8654.6103515625,8578.16015625,8641.849609375,0],["2012-08-02",8642.8896484375,8705.91015625,8635.509765625,8653.1796875,0],["2012-08-03",8539.7099609375,8565.0595703125,8513.2001953125,8555.1103515625,0],["2012-08-06",8683.2001953125,8751.7998046875,8676.25,8726.2900390625,0],["2012-08-07",8714.1201171875,8812.419921875,8711.900390625,8803.3095703125,0],["2012-08-08",8889.3798828125,8962.9501953125,8851.58984375,8881.16015625,0],["2012-08-09",8870.8095703125,9004.8095703125,8862.169921875,8978.599609375,0],["2012-08-10",8931.919921875,8954.849609375,8857.23046875,8891.4404296875,0],["2012-08-13",8871.6796875,8906.2099609375,8867.6298828125,8885.150390625,0],["2012-08-14",8913.7001953125,8970.990234375,8897.8701171875,8929.8798828125,0],["2012-08-15",8960.2802734375,8960.2802734375,8866.0595703125,8925.0400390625,0],["2012-08-16",8967.1103515625,9094.08984375,8962.9697265625,9092.759765625,0],["2012-08-17",9120.2197265625,9181.5703125,9097.0,9162.5,0],["2012-08-20",9202.3603515625,9222.8701171875,9150.7900390625,9171.16015625,0],["2012-08-21",9165.150390625,9196.669921875,9146.0703125,9156.919921875,0],["2012-08-22",9150.6904296875,9162.9697265625,9075.080078125,9131.740234375,0],["2012-08-23",9080.669921875,9194.4697265625,9062.5400390625,9178.1201171875,0],["2012-08-24",9069.9501953125,9090.669921875,9045.7900390625,9070.759765625,0],["2012-08-27",9140.41015625,9150.48046875,9084.8701171875,9085.3896484375,0],["2012-08-28",9138.509765625,9140.6201171875,8988.990234375,9033.2900390625,0],["2012-08-29",9045.73046875,9073.990234375,9033.830078125,9069.8095703125,0],["2012-08-30",9062.0703125,9062.0703125,8960.240234375,8983.7802734375,0],["2012-08-31",8891.75,8933.990234375,8839.91015625,8839.91015625,0],["2012-09-03",8836.6103515625,8893.3896484375,8773.400390625,8783.8896484375,0],["2012-09-04",8787.9697265625,8804.4404296875,8729.2197265625,8775.509765625,0],["2012-09-05",8756.58984375,8759.259765625,8679.8203125,8679.8203125,0],["2012-09-06",8690.33984375,8697.0,8646.0302734375,8680.5703125,0],["2012-09-07",8821.3701171875,8871.650390625,8804.26953125,8871.650390625,0],["2012-09-10",8853.1904296875,8874.5400390625,8838.1796875,8869.3701171875,0],["2012-09-11",8811.330078125,8814.0302734375,8769.4697265625,8807.3798828125,0],["2012-09-12",8827.2099609375,8959.9599609375,8821.7998046875,8959.9599609375,0],["2012-09-13",8950.009765625,9022.2001953125,8932.099609375,8995.150390625,0],["2012-09-14",9097.919921875,9193.26953125,9081.7998046875,9159.3896484375,0],["2012-09-18",9155.490234375,9180.4404296875,9120.6103515625,9123.76953125,0],["2012-09-19",9166.51953125,9288.5302734375,9140.75,9232.2099609375,0],["2012-09-20",9174.1904296875,9215.5703125,9079.1904296875,9086.98046875,0],["2012-09-21",9113.2998046875,9159.330078125,9103.9501953125,9110.0,0],["2012-09-24",9071.3203125,9091.9697265625,9031.1298828125,9069.2900390625,0],["2012-09-25",9031.3701171875,9112.5400390625,9023.6298828125,9091.5400390625,0],["2012-09-26",8941.75,8971.75,8894.01953125,8906.7001953125,0],["2012-09-27",8856.3095703125,8959.25,8844.0595703125,8949.8701171875,0],["2012-09-28",8986.6298828125,8989.080078125,8838.849609375,8870.16015625,0],["2012-10-01",8815.0703125,8829.349609375,8759.0703125,8796.509765625,0],["2012-10-02",8826.3603515625,8843.330078125,8774.75,8786.0498046875,0],["2012-10-03",8778.259765625,8806.75,8729.5595703125,8746.8701171875,0],["2012-10-04",8783.1298828125,8865.919921875,8738.3095703125,8824.58984375,0],["2012-10-05",8850.2900390625,8880.23046875,8805.7900390625,8863.2998046875,0],["2012-10-09",8822.3896484375,8840.6904296875,8765.5498046875,8769.58984375,0],["2012-10-10",8650.5498046875,8660.6796875,8578.25,8596.23046875,0],["2012-10-11",8514.6298828125,8607.419921875,8514.6298828125,8546.7802734375,0],["2012-10-12",8607.7001953125,8620.1796875,8516.1103515625,8534.1201171875,0],["2012-10-15",8517.76953125,8595.1103515625,8488.1396484375,8577.9296875,0],["2012-10-16",8638.6796875,8707.9501953125,8633.6796875,8701.3095703125,0],["2012-10-17",8777.3896484375,8837.1904296875,8758.7001953125,8806.5498046875,0],["2012-10-18",8886.5595703125,8992.3603515625,8877.169921875,8982.8603515625,0],["2012-10-19",8944.0302734375,9016.900390625,8940.3798828125,9002.6796875,0],["2012-10-22",8874.51953125,9031.5498046875,8867.7900390625,9010.7099609375,0],["2012-10-23",9066.0302734375,9075.580078125,8970.5,9014.25,0],["2012-10-24",8896.41015625,9043.7998046875,8896.41015625,8954.2998046875,0],["2012-10-25",8952.1298828125,9057.3095703125,8941.849609375,9055.2001953125,0],["2012-10-26",9058.9296875,9075.58984375,8933.0595703125,8933.0595703125,0],["2012-10-29",8958.7900390625,8986.0498046875,8909.3701171875,8929.33984375,0],["2012-10-30",8941.8203125,8995.8095703125,8841.98046875,8841.98046875,0],["2012-10-31",8911.080078125,8985.580078125,8905.4404296875,8928.2900390625,0],["2012-11-01",8931.7099609375,8976.080078125,8871.48046875,8946.8701171875,0],["2012-11-02",9049.2197265625,9072.3896484375,9031.4296875,9051.2197265625,0],["2012-11-05",9000.8095703125,9040.1796875,8984.6904296875,9007.4404296875,0],["2012-11-06",8989.580078125,8990.349609375,8957.490234375,8975.150390625,0],["2012-11-07",9030.5595703125,9032.3203125,8924.41015625,8972.8896484375,0],["2012-11-08",8868.419921875,8891.080078125,8811.41015625,8837.150390625,0],["2012-11-09",8742.6796875,8779.240234375,8729.4501953125,8757.599609375,0],["2012-11-12",8701.2802734375,8728.849609375,8676.4404296875,8676.4404296875,0],["2012-11-13",8710.51953125,8723.4599609375,8619.4501953125,8661.0498046875,0],["2012-11-14",8660.26953125,8680.400390625,8653.490234375,8664.73046875,0],["2012-11-15",8703.8203125,8829.7197265625,8684.23046875,8829.7197265625,0],["2012-11-16",8898.330078125,9032.349609375,8898.330078125,9024.16015625,0],["2012-11-19",9141.26953125,9183.4599609375,9135.2900390625,9153.2001953125,0],["2012-11-20",9198.419921875,9200.849609375,9129.4296875,9142.6396484375,0],["2012-11-21",9213.73046875,9248.98046875,9161.2099609375,9222.51953125,0],["2012-11-22",9336.3203125,9366.7998046875,9304.7197265625,9366.7998046875,0],["2012-11-26",9466.0595703125,9487.9404296875,9388.9404296875,9388.9404296875,0],["2012-11-27",9371.1298828125,9449.7197265625,9370.58984375,9423.2998046875,0],["2012-11-28",9375.48046875,9407.6201171875,9308.349609375,9308.349609375,0],["2012-11-29",9370.2900390625,9412.080078125,9350.400390625,9400.8798828125,0],["2012-11-30",9446.76953125,9492.91015625,9380.25,9446.009765625,0],["2012-12-03",9484.2001953125,9525.8203125,9453.48046875,9458.1796875,0],["2012-12-04",9419.150390625,9457.1904296875,9406.0302734375,9432.4599609375,0],["2012-12-05",9380.3701171875,9515.8603515625,9376.9697265625,9468.83984375,0],["2012-12-06",9535.6904296875,9565.4296875,9503.3095703125,9545.16015625,0],["2012-12-07",9547.1396484375,9572.75,9522.1298828125,9527.3896484375,0],["2012-12-10",9584.4599609375,9584.4599609375,9517.400390625,9533.75,0],["2012-12-11",9510.599609375,9534.1796875,9487.9501953125,9525.3203125,0],["2012-12-12",9606.25,9606.25,9565.9501953125,9581.4599609375,0],["2012-12-13",9681.2001953125,9767.0498046875,9672.4697265625,9742.73046875,0],["2012-12-14",9703.5595703125,9775.75,9687.7001953125,9737.5595703125,0],["2012-12-17",9895.6796875,9903.349609375,9826.2998046875,9828.8798828125,0],["2012-12-18",9848.8701171875,9967.240234375,9848.8701171875,9923.009765625,0],["2012-12-19",10025.400390625,10160.400390625,10016.98046875,10160.400390625,0],["2012-12-20",10093.1103515625,10147.6796875,10028.650390625,10039.330078125,0],["2012-12-21",10145.580078125,10175.0595703125,9924.419921875,9940.0595703125,0],["2012-12-25",10092.349609375,10119.349609375,10030.4404296875,10080.1201171875,0],["2012-12-26",10131.2197265625,10230.3603515625,10107.33984375,10230.3603515625,0],["2012-12-27",10295.259765625,10376.3896484375,10288.849609375,10322.98046875,0],["2012-12-28",10406.3603515625,10433.6298828125,10374.849609375,10395.1796875,0],["2013-01-04",10604.5,10734.23046875,10602.240234375,10688.1103515625,0],["2013-01-07",10743.6904296875,10743.6904296875,10589.7001953125,10599.009765625,0],["2013-01-08",10544.2099609375,10602.1201171875,10463.4296875,10508.0595703125,0],["2013-01-09",10405.669921875,10620.7001953125,10398.6103515625,10578.5703125,0],["2013-01-10",10635.1103515625,10686.1201171875,10619.650390625,10652.6396484375,0],["2013-01-11",10786.1396484375,10830.4296875,10748.0595703125,10801.5703125,0],["2013-01-15",10914.650390625,10952.3095703125,10851.66015625,10879.080078125,0],["2013-01-16",10806.41015625,10806.41015625,10591.2998046875,10600.4404296875,0],["2013-01-17",10660.9404296875,10694.849609375,10432.9697265625,10609.6396484375,0],["2013-01-18",10791.9697265625,10913.2998046875,10787.1201171875,10913.2998046875,0],["2013-01-21",10941.4501953125,10941.4501953125,10747.740234375,10747.740234375,0],["2013-01-22",10765.099609375,10859.419921875,10615.2001953125,10709.9296875,0],["2013-01-23",10575.599609375,10663.08984375,10486.990234375,10486.990234375,0],["2013-01-24",10441.1103515625,10634.740234375,10441.1103515625,10620.8701171875,0],["2013-01-25",10797.2998046875,10926.650390625,10790.9501953125,10926.650390625,0],["2013-01-28",11002.8603515625,11002.8603515625,10824.3095703125,10824.3095703125,0],["2013-01-29",10751.009765625,10937.6298828125,10751.009765625,10866.7197265625,0],["2013-01-30",10913.9697265625,11113.9501953125,10905.6396484375,11113.9501953125,0],["2013-01-31",11057.5,11145.3798828125,11007.76953125,11138.66015625,0],["2013-02-01",11193.7197265625,11237.83984375,11142.259765625,11191.33984375,0],["2013-02-04",11254.16015625,11285.490234375,11194.740234375,11260.349609375,0],["2013-02-05",11105.240234375,11170.849609375,11046.919921875,11046.919921875,0],["2013-02-06",11236.7001953125,11498.419921875,11232.0498046875,11463.75,0],["2013-02-07",11406.3203125,11446.8095703125,11295.6201171875,11357.0703125,0],["2013-02-08",11179.9697265625,11299.7099609375,11135.8896484375,11153.16015625,0],["2013-02-12",11346.7197265625,11460.6396484375,11343.4404296875,11369.1201171875,0],["2013-02-13",11333.7197265625,11365.26953125,11196.66015625,11251.41015625,0],["2013-02-14",11273.400390625,11356.5400390625,11243.490234375,11307.2802734375,0],["2013-02-15",11239.2099609375,11261.580078125,11065.0595703125,11173.830078125,0],["2013-02-18",11318.2197265625,11445.4599609375,11308.830078125,11407.8701171875,0],["2013-02-19",11336.4501953125,11412.8603515625,11336.4501953125,11372.33984375,0],["2013-02-20",11485.650390625,11510.51953125,11440.099609375,11468.2802734375,0],["2013-02-21",11404.73046875,11442.1103515625,11301.76953125,11309.1298828125,0],["2013-02-22",11238.75,11390.650390625,11175.669921875,11385.9404296875,0],["2013-02-25",11564.5498046875,11662.51953125,11562.099609375,11662.51953125,0],["2013-02-26",11449.66015625,11520.240234375,11374.830078125,11398.8095703125,0],["2013-02-27",11418.5595703125,11419.6201171875,11253.9697265625,11253.9697265625,0],["2013-02-28",11396.73046875,11563.75,11392.5595703125,11559.3603515625,0],["2013-03-01",11464.7099609375,11648.6298828125,11464.7099609375,11606.3798828125,0],["2013-03-04",11695.4501953125,11767.6796875,11613.58984375,11652.2900390625,0],["2013-03-05",11732.5703125,11779.419921875,11666.3798828125,11683.4501953125,0],["2013-03-06",11811.0595703125,11933.8203125,11803.08984375,11932.26953125,0],["2013-03-07",12037.25,12069.599609375,11946.009765625,11968.080078125,0],["2013-03-08",12066.5,12283.6201171875,12065.08984375,12283.6201171875,0],["2013-03-11",12363.08984375,12403.9501953125,12300.830078125,12349.0498046875,0],["2013-03-12",12433.599609375,12461.9697265625,12314.8095703125,12314.8095703125,0],["2013-03-13",12252.2900390625,12339.4501953125,12234.48046875,12239.66015625,0],["2013-03-14",12332.16015625,12395.73046875,12248.650390625,12381.1904296875,0],["2013-03-15",12437.6796875,12560.9501953125,12434.4697265625,12560.9501953125,0],["2013-03-18",12365.4404296875,12373.169921875,12220.6298828125,12220.6298828125,0],["2013-03-19",12405.6103515625,12491.16015625,12401.1201171875,12468.23046875,0],["2013-03-21",12592.0,12650.259765625,12586.0595703125,12635.6904296875,0],["2013-03-22",12498.509765625,12522.0498046875,12338.5302734375,12338.5302734375,0],["2013-03-25",12507.6103515625,12594.3603515625,12480.419921875,12546.4599609375,0],["2013-03-26",12461.7900390625,12540.1201171875,12456.0400390625,12471.6201171875,0],["2013-03-27",12476.580078125,12502.259765625,12442.3896484375,12493.7900390625,0],["2013-03-28",12457.1298828125,12462.8603515625,12286.3701171875,12335.9599609375,0],["2013-03-29",12405.5302734375,12425.9599609375,12319.75,12397.91015625,0],["2013-04-01",12371.33984375,12384.830078125,12133.0,12135.01953125,0],["2013-04-02",12051.5703125,12107.400390625,11805.7802734375,12003.4296875,0],["2013-04-03",12112.08984375,12362.2001953125,12102.0498046875,12362.2001953125,0],["2013-04-04",12188.2197265625,12634.5400390625,12075.9697265625,12634.5400390625,0],["2013-04-05",12880.8203125,13225.6201171875,12831.099609375,12833.6396484375,0],["2013-04-08",13082.6103515625,13225.2197265625,13080.2900390625,13192.58984375,0],["2013-04-09",13309.1298828125,13331.3896484375,13151.73046875,13192.349609375,0],["2013-04-10",13177.3095703125,13325.150390625,13177.3095703125,13288.1298828125,0],["2013-04-11",13444.9501953125,13549.16015625,13384.1103515625,13549.16015625,0],["2013-04-12",13568.25,13568.25,13402.8603515625,13485.1396484375,0],["2013-04-15",13345.8603515625,13408.2900390625,13257.8603515625,13275.66015625,0],["2013-04-16",13023.91015625,13312.23046875,13004.4599609375,13221.4404296875,0],["2013-04-17",13330.5,13397.5,13318.6904296875,13382.8896484375,0],["2013-04-18",13272.2197265625,13377.740234375,13200.849609375,13220.0703125,0],["2013-04-19",13268.4296875,13338.75,13186.8896484375,13316.48046875,0],["2013-04-22",13537.169921875,13611.580078125,13529.4404296875,13568.3701171875,0],["2013-04-23",13545.599609375,13585.349609375,13505.5302734375,13529.650390625,0],["2013-04-24",13687.2802734375,13843.4599609375,13686.7802734375,13843.4599609375,0],["2013-04-25",13887.5302734375,13974.259765625,13827.9599609375,13926.080078125,0],["2013-04-26",13978.98046875,13983.8701171875,13852.2001953125,13884.1298828125,0],["2013-04-30",13854.8203125,13897.0595703125,13778.75,13860.8603515625,0],["2013-05-01",13837.7197265625,13844.8203125,13782.0,13799.349609375,0],["2013-05-02",13727.25,13780.48046875,13637.9599609375,13694.0400390625,0],["2013-05-07",13960.0400390625,14196.3798828125,13951.8095703125,14180.240234375,0],["2013-05-08",14196.2001953125,14421.3798828125,14186.830078125,14285.6904296875,0],["2013-05-09",14366.9501953125,14409.8203125,14191.48046875,14191.48046875,0],["2013-05-10",14449.240234375,14636.8095703125,14426.740234375,14607.5400390625,0],["2013-05-13",14759.5,14849.009765625,14727.7001953125,14782.2099609375,0],["2013-05-14",14822.5595703125,14839.7900390625,14755.080078125,14758.419921875,0],["2013-05-15",14962.33984375,15108.830078125,14956.3798828125,15096.0302734375,0],["2013-05-16",15146.0498046875,15155.7197265625,14879.509765625,15037.240234375,0],["2013-05-17",14926.419921875,15157.3203125,14902.2998046875,15138.1201171875,0],["2013-05-20",15260.6103515625,15381.740234375,15245.7998046875,15360.8095703125,0],["2013-05-21",15264.7900390625,15388.3701171875,15264.419921875,15381.01953125,0],["2013-05-22",15440.6904296875,15706.6298828125,15432.6396484375,15627.259765625,0],["2013-05-23",15739.98046875,15942.599609375,14483.98046875,14483.98046875,0],["2013-05-24",14731.75,15007.5,13981.51953125,14612.4501953125,0],["2013-05-27",14373.8203125,14381.2802734375,14027.419921875,14142.650390625,0],["2013-05-28",13943.6201171875,14399.7802734375,13943.6201171875,14311.98046875,0],["2013-05-29",14492.5498046875,14512.2802734375,14243.490234375,14326.4599609375,0],["2013-05-30",14072.900390625,14098.16015625,13555.66015625,13589.0302734375,0],["2013-05-31",13804.23046875,13916.5595703125,13681.3896484375,13774.5400390625,0],["2013-06-03",13551.3603515625,13562.8701171875,13261.8203125,13261.8203125,0],["2013-06-04",13186.599609375,13610.25,13060.9404296875,13533.759765625,0],["2013-06-05",13566.75,13711.419921875,13011.16015625,13014.8701171875,0],["2013-06-06",12925.2900390625,13238.5302734375,12862.01953125,12904.01953125,0],["2013-06-07",12706.41015625,13106.2001953125,12548.2001953125,12877.5302734375,0],["2013-06-10",13141.849609375,13514.2001953125,13141.3701171875,13514.2001953125,0],["2013-06-11",13504.76953125,13584.3095703125,13296.3095703125,13317.6201171875,0],["2013-06-12",13087.66015625,13332.7197265625,12994.080078125,13289.3203125,0],["2013-06-13",13038.01953125,13050.1103515625,12415.849609375,12445.3798828125,0],["2013-06-14",12668.900390625,12900.650390625,12629.3095703125,12686.51953125,0],["2013-06-17",12584.3701171875,13033.1201171875,12549.8203125,13033.1201171875,0],["2013-06-18",13015.150390625,13139.48046875,12919.0302734375,13007.2802734375,0],["2013-06-19",13233.080078125,13296.6201171875,13107.650390625,13245.2197265625,0],["2013-06-20",13101.849609375,13190.8203125,12966.41015625,13014.580078125,0],["2013-06-21",12787.8701171875,13330.349609375,12702.669921875,13230.1298828125,0],["2013-06-24",13417.5400390625,13426.1298828125,13026.23046875,13062.7802734375,0],["2013-06-25",13081.6201171875,13234.8896484375,12758.2197265625,12969.33984375,0],["2013-06-26",13152.75,13189.83984375,12826.509765625,12834.009765625,0],["2013-06-27",12968.7197265625,13213.5498046875,12873.5,13213.5498046875,0],["2013-06-28",13383.919921875,13724.4404296875,13354.7001953125,13677.3203125,0],["2013-07-01",13746.7197265625,13862.7099609375,13562.7001953125,13852.5,0],["2013-07-02",13969.150390625,14098.740234375,13898.5400390625,14098.740234375,0],["2013-07-03",14149.990234375,14164.76953125,13984.080078125,14055.5595703125,0],["2013-07-04",13970.26953125,14093.01953125,13962.2998046875,14018.9296875,0],["2013-07-05",14150.849609375,14309.9697265625,14149.5,14309.9697265625,0],["2013-07-08",14491.0703125,14497.650390625,14109.33984375,14109.33984375,0],["2013-07-09",14295.4404296875,14472.900390625,14186.0302734375,14472.900390625,0],["2013-07-10",14464.8203125,14555.330078125,14287.6904296875,14416.599609375,0],["2013-07-11",14275.259765625,14496.669921875,14275.259765625,14472.580078125,0],["2013-07-12",14475.169921875,14574.169921875,14417.2998046875,14506.25,0],["2013-07-16",14594.8798828125,14638.7998046875,14550.8896484375,14599.1201171875,0],["2013-07-17",14491.7998046875,14615.0400390625,14460.5595703125,14615.0400390625,0],["2013-07-18",14645.25,14827.73046875,14645.25,14808.5,0],["2013-07-19",14909.759765625,14953.2900390625,14413.2802734375,14589.91015625,0],["2013-07-22",14770.01953125,14770.01953125,14514.2900390625,14658.0400390625,0],["2013-07-23",14555.3603515625,14820.1796875,14549.0595703125,14778.509765625,0],["2013-07-24",14719.6396484375,14751.8701171875,14630.6796875,14731.2802734375,0],["2013-07-25",14747.2099609375,14748.76953125,14533.2099609375,14562.9296875,0],["2013-07-26",14339.3896484375,14376.009765625,14114.51953125,14129.98046875,0],["2013-07-29",13899.26953125,13953.849609375,13661.1298828125,13661.1298828125,0],["2013-07-30",13634.2001953125,13909.4501953125,13613.7802734375,13869.8203125,0],["2013-07-31",13733.5498046875,13836.0302734375,13644.2099609375,13668.3203125,0],["2013-08-01",13674.5,14005.76953125,13645.6103515625,14005.76953125,0],["2013-08-02",14178.66015625,14466.16015625,14146.919921875,14466.16015625,0],["2013-08-05",14318.2099609375,14370.98046875,14225.5,14258.0400390625,0],["2013-08-06",14237.099609375,14401.0595703125,14031.6103515625,14401.0595703125,0],["2013-08-07",14155.9501953125,14164.7001953125,13824.9404296875,13824.9404296875,0],["2013-08-08",13779.4697265625,14031.1396484375,13556.650390625,13605.5595703125,0],["2013-08-09",13673.490234375,13754.9599609375,13527.8095703125,13615.1904296875,0],["2013-08-12",13469.7001953125,13658.8603515625,13430.6396484375,13519.4296875,0],["2013-08-13",13696.3603515625,13867.0,13689.490234375,13867.0,0],["2013-08-14",13936.740234375,14050.16015625,13747.1796875,14050.16015625,0],["2013-08-15",13845.6396484375,13981.16015625,13711.1201171875,13752.9404296875,0],["2013-08-16",13532.6103515625,13739.51953125,13532.6103515625,13650.1103515625,0],["2013-08-19",13669.740234375,13758.1298828125,13589.7802734375,13758.1298828125,0],["2013-08-20",13632.9599609375,13730.08984375,13383.1796875,13396.3798828125,0],["2013-08-21",13431.2802734375,13499.990234375,13250.3603515625,13424.330078125,0],["2013-08-22",13314.0498046875,13447.330078125,13238.73046875,13365.169921875,0],["2013-08-23",13583.759765625,13774.66015625,13575.400390625,13660.5498046875,0],["2013-08-26",13719.5595703125,13741.490234375,13586.83984375,13636.2802734375,0],["2013-08-27",13551.75,13678.7900390625,13517.099609375,13542.3701171875,0],["2013-08-28",13285.0302734375,13392.5703125,13188.1396484375,13338.4599609375,0],["2013-08-29",13382.9501953125,13463.1396484375,13364.8203125,13459.7099609375,0],["2013-08-30",13573.240234375,13615.98046875,13335.91015625,13388.8603515625,0],["2013-09-02",13438.0703125,13613.48046875,13407.5302734375,13572.919921875,0],["2013-09-03",13748.6796875,13978.4404296875,13748.6796875,13978.4404296875,0],["2013-09-04",13875.169921875,14056.8798828125,13843.6103515625,14053.8701171875,0],["2013-09-05",14140.2001953125,14156.5,13981.51953125,14064.8203125,0],["2013-09-06",14088.41015625,14099.1298828125,13834.51953125,13860.8095703125,0],["2013-09-09",14141.669921875,14251.4599609375,14117.6796875,14205.23046875,0],["2013-09-10",14318.7197265625,14441.8095703125,14296.7802734375,14423.3603515625,0],["2013-09-11",14511.740234375,14561.4599609375,14422.7197265625,14425.0703125,0],["2013-09-12",14397.900390625,14455.3701171875,14321.5703125,14387.26953125,0],["2013-09-13",14316.7001953125,14439.9296875,14233.1201171875,14404.669921875,0],["2013-09-17",14456.990234375,14474.5302734375,14311.669921875,14311.669921875,0],["2013-09-18",14411.5498046875,14625.9697265625,14396.41015625,14505.3603515625,0],["2013-09-19",14680.400390625,14766.1796875,14581.7900390625,14766.1796875,0],["2013-09-20",14801.6396484375,14816.650390625,14702.25,14742.419921875,0],["2013-09-24",14626.0400390625,14767.7197265625,14607.26953125,14732.6103515625,0],["2013-09-25",14713.0302734375,14737.98046875,14620.5302734375,14620.5302734375,0],["2013-09-26",14553.0595703125,14799.1201171875,14410.51953125,14799.1201171875,0],["2013-09-27",14803.990234375,14817.5,14699.2099609375,14760.0703125,0],["2013-09-30",14530.6201171875,14619.240234375,14425.8203125,14455.7998046875,0],["2013-10-01",14517.98046875,14642.9697265625,14471.7001953125,14484.7197265625,0],["2013-10-02",14492.4697265625,14569.2001953125,14114.5400390625,14170.490234375,0],["2013-10-03",14140.1103515625,14219.8896484375,14082.3095703125,14157.25,0],["2013-10-04",14029.73046875,14149.76953125,13944.26953125,14024.3095703125,0],["2013-10-07",14057.7900390625,14073.23046875,13841.9296875,13853.3203125,0],["2013-10-08",13794.740234375,13929.6396484375,13748.9404296875,13894.6103515625,0],["2013-10-09",13789.8896484375,14037.83984375,13751.849609375,14037.83984375,0],["2013-10-10",14097.6201171875,14200.3095703125,14077.0302734375,14194.7099609375,0],["2013-10-11",14376.8896484375,14447.8701171875,14320.2998046875,14404.740234375,0],["2013-10-15",14510.26953125,14510.3701171875,14415.759765625,14441.5400390625,0],["2013-10-16",14433.6396484375,14493.669921875,14417.6103515625,14467.1396484375,0],["2013-10-17",14640.080078125,14664.2197265625,14492.669921875,14586.509765625,0],["2013-10-18",14589.599609375,14610.08984375,14503.08984375,14561.5400390625,0],["2013-10-21",14624.0302734375,14727.849609375,14624.0302734375,14693.5703125,0],["2013-10-22",14677.080078125,14747.76953125,14641.7802734375,14713.25,0],["2013-10-23",14784.41015625,14799.2802734375,14426.0498046875,14426.0498046875,0],["2013-10-24",14344.740234375,14499.51953125,14273.7099609375,14486.41015625,0],["2013-10-25",14439.1396484375,14442.1201171875,14088.1904296875,14088.1904296875,0],["2013-10-28",14261.650390625,14400.3203125,14194.419921875,14396.0400390625,0],["2013-10-29",14288.7197265625,14395.9599609375,14224.58984375,14325.98046875,0],["2013-10-30",14464.669921875,14526.8798828125,14425.580078125,14502.349609375,0],["2013-10-31",14474.009765625,14516.080078125,14324.169921875,14327.9404296875,0],["2013-11-01",14403.0703125,14411.0498046875,14126.41015625,14201.5703125,0],["2013-11-05",14319.75,14323.240234375,14141.8203125,14225.3701171875,0],["2013-11-06",14155.33984375,14407.6904296875,14130.8603515625,14337.3095703125,0],["2013-11-07",14355.5595703125,14371.5595703125,14222.0302734375,14228.4404296875,0],["2013-11-08",14026.169921875,14122.2802734375,14026.169921875,14086.7998046875,0],["2013-11-11",14271.48046875,14304.2900390625,14208.1298828125,14269.83984375,0],["2013-11-12",14289.8701171875,14588.6796875,14278.2099609375,14588.6796875,0],["2013-11-13",14527.9697265625,14599.5302734375,14490.919921875,14567.16015625,0],["2013-11-14",14665.75,14966.4296875,14665.75,14876.41015625,0],["2013-11-15",15034.330078125,15203.1103515625,14994.7001953125,15165.919921875,0],["2013-11-18",15253.240234375,15273.6103515625,15106.8203125,15164.2998046875,0],["2013-11-19",15096.6298828125,15163.0595703125,15020.330078125,15126.5595703125,0],["2013-11-20",15176.349609375,15209.669921875,15069.98046875,15076.080078125,0],["2013-11-21",15176.650390625,15377.0,15168.4697265625,15365.599609375,0],["2013-11-22",15513.4501953125,15579.3896484375,15307.4404296875,15381.7197265625,0],["2013-11-25",15504.7802734375,15619.1298828125,15469.8701171875,15619.1298828125,0],["2013-11-26",15501.9501953125,15577.9697265625,15460.9697265625,15515.240234375,0],["2013-11-27",15414.51953125,15512.759765625,15414.51953125,15449.6298828125,0],["2013-11-28",15622.1904296875,15729.08984375,15605.73046875,15727.1201171875,0],["2013-11-29",15661.4296875,15727.9599609375,15507.169921875,15661.8701171875,0],["2013-12-02",15659.740234375,15703.01953125,15579.5400390625,15655.0703125,0],["2013-12-03",15747.5400390625,15794.150390625,15661.900390625,15749.66015625,0],["2013-12-04",15520.2001953125,15579.3603515625,15326.0595703125,15407.9404296875,0],["2013-12-05",15354.5302734375,15430.2001953125,15139.1201171875,15177.490234375,0],["2013-12-06",15112.5400390625,15327.3701171875,15112.5400390625,15299.8603515625,0],["2013-12-09",15556.599609375,15650.2099609375,15547.2900390625,15650.2099609375,0],["2013-12-10",15633.9697265625,15633.9697265625,15562.0595703125,15611.3095703125,0],["2013-12-11",15509.9296875,15562.2998046875,15386.1103515625,15515.0595703125,0],["2013-12-12",15377.3203125,15392.66015625,15255.3603515625,15341.8203125,0],["2013-12-13",15316.8896484375,15532.9404296875,15251.4501953125,15403.1103515625,0],["2013-12-16",15408.349609375,15408.349609375,15146.1298828125,15152.91015625,0],["2013-12-17",15290.2197265625,15322.1298828125,15248.419921875,15278.6298828125,0],["2013-12-18",15273.240234375,15588.419921875,15268.1796875,15587.7998046875,0],["2013-12-19",15809.4296875,15891.8203125,15798.849609375,15859.2197265625,0],["2013-12-20",15790.6904296875,15870.419921875,15755.3603515625,15870.419921875,0],["2013-12-24",15955.900390625,16029.650390625,15849.0,15889.330078125,0],["2013-12-25",15861.1298828125,16010.5400390625,15853.509765625,16009.990234375,0],["2013-12-26",16087.0703125,16186.0400390625,16082.2802734375,16174.4404296875,0],["2013-12-27",16229.4296875,16232.6904296875,16056.73046875,16178.9404296875,0],["2013-12-30",16269.2197265625,16320.2197265625,16182.7099609375,16291.3095703125,0],["2014-01-06",16147.5400390625,16164.009765625,15864.4404296875,15908.8798828125,0],["2014-01-07",15835.41015625,15935.3701171875,15784.25,15814.3701171875,0],["2014-01-08",15943.6796875,16121.4501953125,15906.5703125,16121.4501953125,0],["2014-01-09",16002.8798828125,16004.5595703125,15838.4404296875,15880.330078125,0],["2014-01-10",15785.150390625,15922.1396484375,15754.7001953125,15912.0595703125,0],["2014-01-14",15657.2001953125,15661.7099609375,15383.6904296875,15422.400390625,0],["2014-01-15",15649.0703125,15808.73046875,15636.5703125,15808.73046875,0],["2014-01-16",15845.150390625,15941.080078125,15710.1396484375,15747.2001953125,0],["2014-01-17",15695.4599609375,15783.3701171875,15621.7998046875,15734.4599609375,0],["2014-01-20",15724.1396484375,15727.259765625,15574.23046875,15641.6796875,0],["2014-01-21",15710.8896484375,15894.6796875,15705.83984375,15795.9599609375,0],["2014-01-22",15749.009765625,15870.5302734375,15631.41015625,15820.9599609375,0],["2014-01-23",15900.6298828125,15958.580078125,15690.4501953125,15695.8896484375,0],["2014-01-24",15473.5703125,15485.01953125,15288.3203125,15391.5595703125,0],["2014-01-27",15091.4501953125,15109.6796875,14933.5498046875,15005.73046875,0],["2014-01-28",15038.6396484375,15088.1201171875,14952.830078125,14980.16015625,0],["2014-01-29",15164.33984375,15383.91015625,15159.919921875,15383.91015625,0],["2014-01-30",15112.7001953125,15112.7001953125,14853.830078125,15007.0595703125,0],["2014-01-31",15132.23046875,15143.8798828125,14764.5703125,14914.5302734375,0],["2014-02-03",14788.5595703125,14846.9296875,14615.0498046875,14619.1298828125,0],["2014-02-04",14353.330078125,14355.919921875,14008.4697265625,14008.4697265625,0],["2014-02-05",14213.099609375,14245.0595703125,13995.8603515625,14180.3798828125,0],["2014-02-06",14233.419921875,14308.0703125,14155.1201171875,14155.1201171875,0],["2014-02-07",14387.1103515625,14471.9501953125,14356.58984375,14462.41015625,0],["2014-02-10",14647.830078125,14725.919921875,14568.2998046875,14718.33984375,0],["2014-02-12",14821.73046875,14874.7900390625,14769.0400390625,14800.0595703125,0],["2014-02-13",14785.83984375,14787.6201171875,14488.3203125,14534.740234375,0],["2014-02-14",14538.2001953125,14678.7099609375,14243.169921875,14313.0302734375,0],["2014-02-17",14343.73046875,14427.9501953125,14214.599609375,14393.1103515625,0],["2014-02-18",14514.4697265625,14900.240234375,14469.490234375,14843.240234375,0],["2014-02-19",14729.48046875,14805.66015625,14679.1904296875,14766.5302734375,0],["2014-02-20",14701.1396484375,14731.48046875,14428.73046875,14449.1796875,0],["2014-02-21",14618.6103515625,14888.8095703125,14618.6103515625,14865.669921875,0],["2014-02-24",14803.6396484375,14982.5302734375,14658.1396484375,14837.6796875,0],["2014-02-25",15002.509765625,15094.5400390625,14957.490234375,15051.599609375,0],["2014-02-26",14896.490234375,15084.5302734375,14896.490234375,14970.9697265625,0],["2014-02-27",14939.8701171875,15015.009765625,14844.3701171875,14923.1103515625,0],["2014-02-28",14929.5498046875,14943.650390625,14735.51953125,14841.0703125,0],["2014-03-03",14666.9296875,14684.7001953125,14443.099609375,14652.23046875,0],["2014-03-04",14553.9501953125,14750.08984375,14546.33984375,14721.48046875,0],["2014-03-05",14905.9501953125,14992.1904296875,14897.6298828125,14897.6298828125,0],["2014-03-06",14933.759765625,15203.1201171875,14871.5595703125,15134.75,0],["2014-03-07",15280.759765625,15312.599609375,15145.58984375,15274.0703125,0],["2014-03-10",15197.5302734375,15266.1201171875,15088.1103515625,15120.1396484375,0],["2014-03-11",15179.4697265625,15256.0302734375,15124.3603515625,15224.1103515625,0],["2014-03-12",15003.7998046875,15020.1396484375,14828.1796875,14830.3896484375,0],["2014-03-13",14847.7197265625,14919.83984375,14790.48046875,14815.98046875,0],["2014-03-14",14526.2802734375,14539.599609375,14280.75,14327.66015625,0],["2014-03-17",14254.3203125,14359.16015625,14203.2099609375,14277.669921875,0],["2014-03-18",14491.41015625,14533.25,14399.7197265625,14411.26953125,0],["2014-03-19",14495.73046875,14663.5400390625,14302.3701171875,14462.51953125,0],["2014-03-20",14548.759765625,14548.759765625,14207.830078125,14224.23046875,0],["2014-03-24",14297.580078125,14514.2802734375,14287.2802734375,14475.2998046875,0],["2014-03-25",14401.6904296875,14531.7900390625,14312.080078125,14423.1904296875,0],["2014-03-26",14521.0,14569.900390625,14401.419921875,14477.16015625,0],["2014-03-27",14305.669921875,14659.849609375,14227.8095703125,14622.8896484375,0],["2014-03-28",14576.25,14713.4501953125,14520.5703125,14696.0302734375,0],["2014-03-31",14839.5400390625,14843.669921875,14718.009765625,14827.830078125,0],["2014-04-01",14870.509765625,14870.509765625,14751.2900390625,14791.990234375,0],["2014-04-02",14897.8798828125,15069.6103515625,14893.169921875,14946.3203125,0],["2014-04-03",15009.1796875,15164.3896484375,14976.3603515625,15071.8798828125,0],["2014-04-04",15005.5400390625,15098.3798828125,15000.6904296875,15063.76953125,0],["2014-04-07",14880.8203125,14895.580078125,14764.3701171875,14808.849609375,0],["2014-04-08",14715.7998046875,14740.099609375,14605.3095703125,14606.8798828125,0],["2014-04-09",14436.0498046875,14502.01953125,14279.33984375,14299.6904296875,0],["2014-04-10",14484.5400390625,14513.1396484375,14234.4501953125,14300.1201171875,0],["2014-04-11",14027.7998046875,14065.9697265625,13885.1103515625,13960.0498046875,0],["2014-04-14",13887.23046875,14008.2900390625,13885.2197265625,13910.16015625,0],["2014-04-15",14068.75,14096.8603515625,13969.169921875,13996.8095703125,0],["2014-04-16",14126.8701171875,14420.2998046875,14125.58984375,14417.6796875,0],["2014-04-17",14395.9501953125,14500.66015625,14351.849609375,14417.5302734375,0],["2014-04-18",14489.3701171875,14536.669921875,14442.740234375,14516.26953125,0],["2014-04-21",14549.4501953125,14649.5,14503.169921875,14512.3798828125,0],["2014-04-22",14586.2900390625,14604.2998046875,14388.76953125,14388.76953125,0],["2014-04-23",14480.41015625,14546.26953125,14459.2900390625,14546.26953125,0],["2014-04-24",14563.25,14563.25,14367.1298828125,14404.990234375,0],["2014-04-25",14369.7197265625,14554.3203125,14327.599609375,14429.259765625,0],["2014-04-28",14289.8203125,14324.0302734375,14224.4697265625,14288.23046875,0],["2014-04-30",14393.509765625,14421.2197265625,14275.6904296875,14304.1103515625,0],["2014-05-01",14341.08984375,14493.0302734375,14341.08984375,14485.1298828125,0],["2014-05-02",14454.4404296875,14473.75,14405.76953125,14457.509765625,0],["2014-05-07",14296.25,14299.1298828125,14033.4501953125,14033.4501953125,0],["2014-05-08",14136.41015625,14254.4404296875,14108.16015625,14163.7802734375,0],["2014-05-09",14101.98046875,14266.2900390625,14091.2001953125,14199.58984375,0],["2014-05-12",14173.490234375,14234.490234375,14130.2998046875,14149.51953125,0],["2014-05-13",14367.9404296875,14464.009765625,14359.740234375,14425.4404296875,0],["2014-05-14",14385.599609375,14419.650390625,14349.8701171875,14405.759765625,0],["2014-05-15",14280.509765625,14306.3603515625,14190.26953125,14298.2099609375,0],["2014-05-16",14087.759765625,14108.4404296875,14016.490234375,14096.58984375,0],["2014-05-19",14130.08984375,14150.5,13991.7998046875,14006.4404296875,0],["2014-05-20",14088.4501953125,14144.0400390625,14038.0595703125,14075.25,0],["2014-05-21",13969.7099609375,14054.240234375,13964.4296875,14042.169921875,0],["2014-05-22",14188.2802734375,14369.01953125,14147.5498046875,14337.7900390625,0],["2014-05-23",14411.099609375,14528.0400390625,14404.7998046875,14462.169921875,0],["2014-05-26",14592.599609375,14602.51953125,14531.3203125,14602.51953125,0],["2014-05-27",14589.7900390625,14744.16015625,14588.6796875,14636.51953125,0],["2014-05-28",14646.9296875,14717.2900390625,14608.5400390625,14670.9501953125,0],["2014-05-29",14585.6396484375,14714.9501953125,14574.01953125,14681.7197265625,0],["2014-05-30",14707.66015625,14741.099609375,14591.6201171875,14632.3798828125,0],["2014-06-02",14777.509765625,14963.91015625,14777.509765625,14935.919921875,0],["2014-06-03",15089.0400390625,15091.490234375,15026.009765625,15034.25,0],["2014-06-04",15067.41015625,15071.7802734375,14985.2099609375,15067.9599609375,0],["2014-06-05",15112.58984375,15141.1396484375,15016.8095703125,15079.3701171875,0],["2014-06-06",15138.75,15144.33984375,15042.58984375,15077.240234375,0],["2014-06-09",15204.3095703125,15206.5703125,15116.0302734375,15124.0,0],["2014-06-10",15130.740234375,15184.76953125,14966.7998046875,14994.7998046875,0],["2014-06-11",15000.1298828125,15075.7197265625,14998.6298828125,15069.48046875,0],["2014-06-12",14942.150390625,14992.9599609375,14862.080078125,14973.5302734375,0],["2014-06-13",14830.990234375,15121.6396484375,14830.990234375,15097.83984375,0],["2014-06-16",15049.6103515625,15056.75,14867.150390625,14933.2900390625,0],["2014-06-17",14962.990234375,15026.9599609375,14948.5400390625,14975.9697265625,0],["2014-06-18",15009.8896484375,15139.990234375,14995.4501953125,15115.7998046875,0],["2014-06-19",15140.349609375,15375.3798828125,15138.2802734375,15361.16015625,0],["2014-06-20",15359.599609375,15422.0595703125,15305.4296875,15349.419921875,0],["2014-06-23",15419.4697265625,15442.669921875,15335.8798828125,15369.2802734375,0],["2014-06-24",15300.5,15424.5703125,15252.26953125,15376.240234375,0],["2014-06-25",15297.240234375,15347.8798828125,15265.7099609375,15266.6103515625,0],["2014-06-26",15320.1298828125,15345.1201171875,15278.2197265625,15308.490234375,0],["2014-06-27",15290.75,15293.8203125,15027.3095703125,15095.0,0],["2014-06-30",15159.4501953125,15177.8701171875,15052.33984375,15162.099609375,0],["2014-07-01",15179.6396484375,15389.080078125,15145.8701171875,15326.2001953125,0],["2014-07-02",15406.23046875,15444.6298828125,15354.91015625,15369.9697265625,0],["2014-07-03",15435.33984375,15435.33984375,15324.3203125,15348.2900390625,0],["2014-07-04",15490.3701171875,15490.3701171875,15420.0703125,15437.1298828125,0],["2014-07-07",15433.490234375,15477.76953125,15379.4404296875,15379.4404296875,0],["2014-07-08",15304.26953125,15389.8896484375,15225.1103515625,15314.41015625,0],["2014-07-09",15194.3203125,15302.650390625,15185.3203125,15302.650390625,0],["2014-07-10",15318.2998046875,15326.7802734375,15215.4296875,15216.4697265625,0],["2014-07-11",15102.58984375,15204.009765625,15101.490234375,15164.0400390625,0],["2014-07-14",15199.1796875,15324.9501953125,15179.490234375,15296.8203125,0],["2014-07-15",15354.4296875,15441.5400390625,15346.08984375,15395.16015625,0],["2014-07-16",15369.66015625,15423.9599609375,15355.0,15379.2998046875,0],["2014-07-17",15422.8701171875,15465.740234375,15347.849609375,15370.259765625,0],["2014-07-18",15174.080078125,15220.5,15110.4501953125,15215.7099609375,0],["2014-07-22",15296.419921875,15392.01953125,15287.9296875,15343.2802734375,0],["2014-07-23",15367.16015625,15376.2001953125,15317.3701171875,15328.5595703125,0],["2014-07-24",15350.2802734375,15383.1103515625,15232.1396484375,15284.419921875,0],["2014-07-25",15342.4599609375,15457.8701171875,15341.6904296875,15457.8701171875,0],["2014-07-28",15426.98046875,15556.6201171875,15426.98046875,15529.400390625,0],["2014-07-29",15564.7900390625,15632.7001953125,15556.01953125,15618.0703125,0],["2014-07-30",15616.8896484375,15666.6201171875,15594.8896484375,15646.23046875,0],["2014-07-31",15732.7802734375,15759.66015625,15618.849609375,15620.76953125,0],["2014-08-01",15511.5400390625,15602.1298828125,15501.150390625,15523.1103515625,0],["2014-08-04",15474.650390625,15535.6201171875,15440.2099609375,15474.5,0],["2014-08-05",15506.8701171875,15507.3203125,15313.83984375,15320.3095703125,0],["2014-08-06",15260.0,15271.1396484375,15121.4296875,15159.7900390625,0],["2014-08-07",15138.7197265625,15243.0595703125,15061.990234375,15232.3701171875,0],["2014-08-08",15063.73046875,15074.3203125,14753.83984375,14778.3701171875,0],["2014-08-11",15022.6396484375,15161.5400390625,14973.7099609375,15130.51953125,0],["2014-08-12",15164.73046875,15235.98046875,15125.9296875,15161.3095703125,0],["2014-08-13",15111.759765625,15235.900390625,15108.5302734375,15213.6298828125,0],["2014-08-14",15284.3798828125,15338.849609375,15272.900390625,15314.5703125,0],["2014-08-15",15317.150390625,15328.33984375,15276.990234375,15318.33984375,0],["2014-08-18",15318.5,15365.349609375,15303.3896484375,15322.599609375,0],["2014-08-19",15451.9404296875,15476.0498046875,15429.1103515625,15449.7900390625,0],["2014-08-20",15485.9296875,15492.8798828125,15433.7197265625,15454.4501953125,0],["2014-08-21",15530.98046875,15601.990234375,15525.7802734375,15586.2001953125,0],["2014-08-22",15618.0498046875,15628.7802734375,15524.4296875,15539.1904296875,0],["2014-08-25",15609.4296875,15628.6103515625,15553.509765625,15613.25,0],["2014-08-26",15609.6396484375,15613.33984375,15519.419921875,15521.2197265625,0],["2014-08-27",15556.5595703125,15588.2197265625,15465.990234375,15534.8203125,0],["2014-08-28",15482.26953125,15487.990234375,15423.900390625,15459.8603515625,0],["2014-08-29",15423.8798828125,15447.8095703125,15356.0,15424.58984375,0],["2014-09-01",15454.58984375,15478.76953125,15440.990234375,15476.599609375,0],["2014-09-02",15526.9404296875,15737.3603515625,15516.5,15668.599609375,0],["2014-09-03",15797.7900390625,15829.3798828125,15723.5400390625,15728.349609375,0],["2014-09-04",15701.6103515625,15732.759765625,15663.58984375,15676.1796875,0],["2014-09-05",15792.6396484375,15792.6396484375,15641.3701171875,15668.6796875,0],["2014-09-08",15718.1298828125,15730.330078125,15656.400390625,15705.1103515625,0],["2014-09-09",15795.8203125,15795.8203125,15736.1298828125,15749.150390625,0],["2014-09-10",15688.5498046875,15795.599609375,15664.7900390625,15788.7802734375,0],["2014-09-11",15880.91015625,15925.509765625,15854.2998046875,15909.2001953125,0],["2014-09-12",15885.0400390625,15984.900390625,15885.0400390625,15948.2900390625,0],["2014-09-16",15896.0595703125,15938.3095703125,15871.1201171875,15911.5302734375,0],["2014-09-17",15948.150390625,15969.41015625,15888.669921875,15888.669921875,0],["2014-09-18",16036.4697265625,16106.1103515625,16003.4599609375,16067.5703125,0],["2014-09-19",16177.9404296875,16364.080078125,16170.8603515625,16321.169921875,0],["2014-09-22",16281.3603515625,16299.1298828125,16170.1103515625,16205.900390625,0],["2014-09-24",16105.5595703125,16203.9404296875,16094.58984375,16167.4501953125,0],["2014-09-25",16327.1904296875,16374.1396484375,16303.91015625,16374.1396484375,0],["2014-09-26",16087.9501953125,16251.669921875,16087.9501953125,16229.8603515625,0],["2014-09-29",16339.0302734375,16344.3203125,16262.0,16310.6396484375,0],["2014-09-30",16252.7197265625,16252.7197265625,16058.7197265625,16173.51953125,0],["2014-10-01",16173.3896484375,16225.9599609375,16081.009765625,16082.25,0],["2014-10-02",15895.2001953125,15922.509765625,15646.400390625,15661.990234375,0],["2014-10-03",15616.48046875,15708.650390625,15559.0703125,15708.650390625,0],["2014-10-06",15882.2802734375,15970.650390625,15808.2197265625,15890.9501953125,0],["2014-10-07",15841.169921875,15913.51953125,15755.5703125,15783.830078125,0],["2014-10-08",15574.599609375,15643.6298828125,15520.8095703125,15595.98046875,0],["2014-10-09",15681.5302734375,15732.3203125,15461.08984375,15478.9296875,0],["2014-10-10",15292.8798828125,15345.7802734375,15221.830078125,15300.5498046875,0],["2014-10-14",15036.8701171875,15089.900390625,14919.7099609375,14936.509765625,0],["2014-10-15",15009.75,15084.6103515625,14916.650390625,15073.51953125,0],["2014-10-16",14805.16015625,14807.080078125,14672.5498046875,14738.3798828125,0],["2014-10-17",14796.3203125,14830.669921875,14529.0302734375,14532.509765625,0],["2014-10-20",14822.83984375,15111.23046875,14819.6904296875,15111.23046875,0],["2014-10-21",15115.2900390625,15115.2900390625,14761.83984375,14804.2802734375,0],["2014-10-22",15038.1904296875,15195.7802734375,15001.4296875,15195.76953125,0],["2014-10-23",15093.7802734375,15232.509765625,15059.6396484375,15138.9599609375,0],["2014-10-24",15354.349609375,15377.0498046875,15232.0,15291.6396484375,0],["2014-10-27",15404.2802734375,15424.0498046875,15333.7099609375,15388.7197265625,0],["2014-10-28",15363.2802734375,15374.4599609375,15263.3603515625,15329.91015625,0],["2014-10-29",15442.3896484375,15595.2900390625,15394.7900390625,15553.91015625,0],["2014-10-30",15596.5,15701.0400390625,15584.830078125,15658.2001953125,0],["2014-10-31",15817.1396484375,16533.91015625,15817.1396484375,16413.759765625,0],["2014-11-04",16732.849609375,17127.66015625,16720.990234375,16862.470703125,0],["2014-11-05",16785.439453125,16995.01953125,16778.279296875,16937.3203125,0],["2014-11-06",16993.4609375,17045.939453125,16725.44921875,16792.48046875,0],["2014-11-07",16934.0390625,16938.19921875,16824.080078125,16880.380859375,0],["2014-11-10",16758.26953125,16818.05078125,16713.369140625,16780.529296875,0],["2014-11-11",16869.490234375,17160.119140625,16855.30078125,17124.109375,0],["2014-11-12",17253.119140625,17443.740234375,17170.0,17197.05078125,0],["2014-11-13",17192.0,17400.76953125,17099.94921875,17392.7890625,0],["2014-11-14",17520.5390625,17520.5390625,17300.189453125,17490.830078125,0],["2014-11-17",17381.380859375,17409.3203125,16907.4296875,16973.80078125,0],["2014-11-18",17188.83984375,17356.759765625,17186.5,17344.060546875,0],["2014-11-19",17384.310546875,17472.5703125,17280.759765625,17288.75,0],["2014-11-20",17407.689453125,17407.689453125,17270.69921875,17300.859375,0],["2014-11-21",17285.720703125,17381.58984375,17108.19921875,17357.509765625,0],["2014-11-25",17490.390625,17490.390625,17372.7109375,17407.619140625,0],["2014-11-26",17347.970703125,17432.5703125,17335.990234375,17383.580078125,0],["2014-11-27",17310.490234375,17346.849609375,17212.48046875,17248.5,0],["2014-11-28",17340.16015625,17471.900390625,17330.83984375,17459.849609375,0],["2014-12-01",17475.099609375,17649.01953125,17474.26953125,17590.099609375,0],["2014-12-02",17481.060546875,17687.69921875,17476.419921875,17663.220703125,0],["2014-12-03",17772.150390625,17881.759765625,17696.359375,17720.4296875,0],["2014-12-04",17881.91015625,17912.58984375,17813.009765625,17887.2109375,0],["2014-12-05",17821.849609375,17922.2890625,17759.359375,17920.44921875,0],["2014-12-08",18004.66015625,18030.830078125,17869.740234375,17935.640625,0],["2014-12-09",17820.240234375,17892.16015625,17773.30078125,17813.380859375,0],["2014-12-10",17623.349609375,17658.140625,17308.8203125,17412.580078125,0],["2014-12-11",17180.490234375,17289.73046875,17043.630859375,17257.400390625,0],["2014-12-12",17317.689453125,17526.189453125,17298.189453125,17371.580078125,0],["2014-12-15",17111.490234375,17258.3203125,17037.2109375,17099.400390625,0],["2014-12-16",16862.419921875,16895.390625,16714.830078125,16755.3203125,0],["2014-12-17",16689.33984375,16891.01953125,16672.939453125,16819.73046875,0],["2014-12-18",17142.94921875,17274.23046875,17136.41015625,17210.05078125,0],["2014-12-19",17511.009765625,17621.400390625,17471.599609375,17621.400390625,0],["2014-12-22",17685.529296875,17692.580078125,17572.619140625,17635.140625,0],["2014-12-24",17842.0390625,17875.41015625,17800.419921875,17854.23046875,0],["2014-12-25",17804.83984375,17832.470703125,17773.58984375,17808.75,0],["2014-12-26",17778.91015625,17843.73046875,17769.009765625,17818.9609375,0],["2014-12-29",17914.55078125,17914.55078125,17525.66015625,17729.83984375,0],["2014-12-30",17702.119140625,17713.759765625,17450.76953125,17450.76953125,0],["2015-01-05",17325.6796875,17540.919921875,17219.220703125,17408.7109375,0],["2015-01-06",17101.580078125,17111.359375,16881.73046875,16883.189453125,0],["2015-01-07",16808.259765625,16974.609375,16808.259765625,16885.330078125,0],["2015-01-08",17067.400390625,17243.7109375,17016.08984375,17167.099609375,0],["2015-01-09",17318.740234375,17342.650390625,17129.529296875,17197.73046875,0],["2015-01-13",16970.880859375,17087.7109375,16828.26953125,17087.7109375,0],["2015-01-14",16961.8203125,17036.720703125,16770.560546875,16795.9609375,0],["2015-01-15",16872.94921875,17141.98046875,16856.220703125,17108.69921875,0],["2015-01-16",16812.9609375,16864.33984375,16592.5703125,16864.16015625,0],["2015-01-19",17000.779296875,17039.80078125,16911.580078125,17014.2890625,0],["2015-01-20",17071.650390625,17366.30078125,17066.76953125,17366.30078125,0],["2015-01-21",17308.720703125,17329.029296875,17181.55078125,17280.48046875,0],["2015-01-22",17306.640625,17355.740234375,17229.2109375,17329.01953125,0],["2015-01-23",17520.630859375,17532.060546875,17460.759765625,17511.75,0],["2015-01-26",17285.7109375,17471.939453125,17285.7109375,17468.51953125,0],["2015-01-27",17649.400390625,17768.41015625,17633.470703125,17768.30078125,0],["2015-01-28",17615.9296875,17850.58984375,17615.9296875,17795.73046875,0],["2015-01-29",17666.91015625,17778.830078125,17575.099609375,17606.220703125,0],["2015-01-30",17788.740234375,17808.470703125,17661.099609375,17674.390625,0],["2015-02-02",17536.609375,17628.400390625,17459.44921875,17558.0390625,0],["2015-02-03",17654.599609375,17654.599609375,17271.869140625,17335.849609375,0],["2015-02-04",17549.30078125,17743.109375,17535.0390625,17678.740234375,0],["2015-02-05",17589.2109375,17619.33984375,17484.669921875,17504.619140625,0],["2015-02-06",17696.1796875,17700.669921875,17603.0703125,17648.5,0],["2015-02-09",17790.310546875,17799.490234375,17653.609375,17711.9296875,0],["2015-02-10",17662.669921875,17673.26953125,17550.029296875,17652.6796875,0],["2015-02-12",17899.400390625,18005.44921875,17884.33984375,17979.720703125,0],["2015-02-13",17892.099609375,17962.109375,17864.55078125,17913.359375,0],["2015-02-16",18024.009765625,18074.259765625,17978.900390625,18004.76953125,0],["2015-02-17",17949.69921875,18009.44921875,17901.259765625,17987.08984375,0],["2015-02-18",18103.98046875,18202.609375,18092.3203125,18199.169921875,0],["2015-02-19",18237.349609375,18322.5,18237.349609375,18264.7890625,0],["2015-02-20",18336.5,18360.919921875,18297.669921875,18332.30078125,0],["2015-02-23",18499.580078125,18509.080078125,18402.01953125,18466.919921875,0],["2015-02-24",18468.390625,18603.48046875,18427.98046875,18603.48046875,0],["2015-02-25",18636.33984375,18648.76953125,18552.810546875,18585.19921875,0],["2015-02-26",18587.869140625,18790.830078125,18587.130859375,18785.7890625,0],["2015-02-27",18844.279296875,18865.390625,18714.640625,18797.939453125,0],["2015-03-02",18869.400390625,18939.169921875,18775.23046875,18826.880859375,0],["2015-03-03",18910.51953125,18910.51953125,18730.5703125,18815.16015625,0],["2015-03-04",18716.779296875,18732.66015625,18586.83984375,18703.599609375,0],["2015-03-05",18658.16015625,18767.5,18655.359375,18751.83984375,0],["2015-03-06",18814.849609375,18979.640625,18808.30078125,18971.0,0],["2015-03-09",18872.9609375,18878.150390625,18733.869140625,18790.55078125,0],["2015-03-10",18891.009765625,18924.380859375,18577.060546875,18665.109375,0],["2015-03-11",18604.869140625,18836.9296875,18583.51953125,18723.51953125,0],["2015-03-12",18787.099609375,19008.130859375,18774.419921875,18991.109375,0],["2015-03-13",19119.580078125,19335.80078125,19042.25,19254.25,0],["2015-03-16",19245.380859375,19349.19921875,19226.7109375,19246.060546875,0],["2015-03-17",19425.890625,19479.890625,19373.390625,19437.0,0],["2015-03-18",19407.759765625,19555.720703125,19389.240234375,19544.48046875,0],["2015-03-19",19514.640625,19557.169921875,19312.69921875,19476.560546875,0],["2015-03-20",19479.7109375,19565.439453125,19416.630859375,19560.220703125,0],["2015-03-23",19607.98046875,19778.599609375,19584.73046875,19754.359375,0],["2015-03-24",19718.990234375,19770.640625,19646.349609375,19713.44921875,0],["2015-03-25",19745.75,19775.44921875,19542.220703125,19746.19921875,0],["2015-03-26",19605.599609375,19623.109375,19397.009765625,19471.119140625,0],["2015-03-27",19374.720703125,19590.029296875,19099.869140625,19285.630859375,0],["2015-03-30",19295.2109375,19474.0703125,19227.2890625,19411.400390625,0],["2015-03-31",19592.4296875,19607.25,19206.990234375,19206.990234375,0],["2015-04-01",19129.75,19195.23046875,18927.94921875,19034.83984375,0],["2015-04-02",19141.9296875,19433.890625,19115.140625,19312.7890625,0],["2015-04-03",19289.0390625,19435.080078125,19289.0390625,19435.080078125,0],["2015-04-06",19295.029296875,19424.08984375,19241.2890625,19397.98046875,0],["2015-04-07",19539.029296875,19667.48046875,19501.310546875,19640.5390625,0],["2015-04-08",19729.69921875,19845.529296875,19693.630859375,19789.810546875,0],["2015-04-09",19851.119140625,19957.3203125,19822.490234375,19937.720703125,0],["2015-04-10",19989.55078125,20006.0,19845.310546875,19907.630859375,0],["2015-04-13",19967.380859375,19975.66015625,19825.689453125,19905.4609375,0],["2015-04-14",19828.650390625,19922.5,19828.650390625,19908.6796875,0],["2015-04-15",19838.529296875,19913.419921875,19823.859375,19869.759765625,0],["2015-04-16",19862.48046875,19894.349609375,19742.119140625,19885.76953125,0],["2015-04-17",19810.400390625,19815.25,19638.369140625,19652.880859375,0],["2015-04-20",19501.0,19725.859375,19474.23046875,19634.490234375,0],["2015-04-21",19731.5703125,19909.08984375,19678.220703125,19909.08984375,0],["2015-04-22",19999.83984375,20144.66015625,19983.0,20133.900390625,0],["2015-04-23",20227.279296875,20252.119140625,20116.189453125,20187.650390625,0],["2015-04-24",20142.470703125,20142.470703125,20013.740234375,20020.0390625,0],["2015-04-27",20063.80078125,20069.240234375,19909.859375,19983.3203125,0],["2015-04-28",20068.650390625,20133.779296875,20031.7109375,20058.94921875,0],["2015-04-30",19847.5,19852.66015625,19502.609375,19520.009765625,0],["2015-05-01",19510.849609375,19549.390625,19399.16015625,19531.630859375,0],["2015-05-07",19356.4609375,19461.080078125,19257.849609375,19291.990234375,0],["2015-05-08",19315.630859375,19458.75,19302.7109375,19379.189453125,0],["2015-05-11",19637.580078125,19679.630859375,19586.810546875,19620.91015625,0],["2015-05-12",19608.23046875,19626.75,19467.650390625,19624.83984375,0],["2015-05-13",19568.759765625,19791.880859375,19494.69921875,19764.720703125,0],["2015-05-14",19661.51953125,19717.80078125,19546.8203125,19570.240234375,0],["2015-05-15",19693.169921875,19750.759765625,19633.75,19732.919921875,0],["2015-05-18",19766.16015625,19890.26953125,19741.220703125,19890.26953125,0],["2015-05-19",19977.140625,20087.69921875,19946.75,20026.380859375,0],["2015-05-20",20175.58984375,20278.890625,20148.509765625,20196.560546875,0],["2015-05-21",20215.4609375,20320.900390625,20175.779296875,20202.869140625,0],["2015-05-22",20208.849609375,20278.310546875,20130.83984375,20264.41015625,0],["2015-05-25",20331.919921875,20417.76953125,20318.5390625,20413.76953125,0],["2015-05-26",20431.26953125,20473.849609375,20378.76953125,20437.48046875,0],["2015-05-27",20380.640625,20513.220703125,20363.2109375,20472.580078125,0],["2015-05-28",20590.279296875,20655.330078125,20473.26953125,20551.4609375,0],["2015-05-29",20510.26953125,20636.41015625,20508.400390625,20563.150390625,0],["2015-06-01",20444.5390625,20595.41015625,20410.26953125,20569.869140625,0],["2015-06-02",20604.669921875,20619.609375,20470.259765625,20543.189453125,0],["2015-06-03",20443.150390625,20506.349609375,20397.73046875,20473.509765625,0],["2015-06-04",20539.939453125,20552.4609375,20438.2109375,20488.189453125,0],["2015-06-05",20398.759765625,20480.25,20363.1796875,20460.900390625,0],["2015-06-08",20537.849609375,20544.939453125,20359.060546875,20457.189453125,0],["2015-06-09",20293.05078125,20332.419921875,20095.48046875,20096.30078125,0],["2015-06-10",20126.359375,20264.919921875,20016.3203125,20046.359375,0],["2015-06-11",20183.609375,20382.970703125,20178.0390625,20382.970703125,0],["2015-06-12",20431.779296875,20437.259765625,20331.189453125,20407.080078125,0],["2015-06-15",20205.099609375,20401.48046875,20205.099609375,20387.7890625,0],["2015-06-16",20332.830078125,20368.2109375,20234.16015625,20257.939453125,0],["2015-06-17",20306.099609375,20323.080078125,20126.5703125,20219.26953125,0],["2015-06-18",20193.58984375,20200.509765625,19990.55078125,19990.8203125,0],["2015-06-19",20152.41015625,20194.44921875,20075.91015625,20174.240234375,0],["2015-06-22",20174.140625,20433.30078125,20174.140625,20428.189453125,0],["2015-06-23",20547.740234375,20809.419921875,20531.130859375,20809.419921875,0],["2015-06-24",20889.3203125,20952.7109375,20838.220703125,20868.029296875,0],["2015-06-25",20777.689453125,20866.580078125,20758.599609375,20771.400390625,0],["2015-06-26",20758.4296875,20785.759765625,20650.0,20706.150390625,0],["2015-06-29",20305.970703125,20361.599609375,20093.16015625,20109.94921875,0],["2015-06-30",20174.609375,20243.1796875,20118.259765625,20235.73046875,0],["2015-07-01",20291.05078125,20346.740234375,20225.26953125,20329.3203125,0],["2015-07-02",20565.939453125,20601.73046875,20479.849609375,20522.5,0],["2015-07-03",20476.689453125,20557.509765625,20431.25,20539.7890625,0],["2015-07-06",20200.150390625,20310.720703125,20012.23046875,20112.119140625,0],["2015-07-07",20354.23046875,20428.0,20337.1796875,20376.58984375,0],["2015-07-08",20282.490234375,20310.890625,19737.640625,19737.640625,0],["2015-07-09",19422.779296875,19855.5,19115.19921875,19855.5,0],["2015-07-10",19829.9296875,19978.240234375,19720.150390625,19779.830078125,0],["2015-07-13",19929.919921875,20120.150390625,19911.390625,20089.76953125,0],["2015-07-14",20355.330078125,20435.529296875,20322.19921875,20385.330078125,0],["2015-07-15",20478.849609375,20496.599609375,20401.08984375,20463.330078125,0],["2015-07-16",20588.98046875,20612.5,20522.25,20600.119140625,0],["2015-07-17",20646.630859375,20658.94921875,20611.220703125,20650.919921875,0],["2015-07-21",20763.310546875,20850.0,20710.33984375,20841.970703125,0],["2015-07-22",20657.80078125,20677.83984375,20576.189453125,20593.669921875,0],["2015-07-23",20693.5703125,20708.23046875,20648.759765625,20683.94921875,0],["2015-07-24",20603.630859375,20631.5390625,20527.779296875,20544.529296875,0],["2015-07-27",20374.05078125,20486.9296875,20278.73046875,20350.099609375,0],["2015-07-28",20188.5703125,20423.580078125,20070.619140625,20328.890625,0],["2015-07-29",20425.689453125,20425.689453125,20205.2109375,20302.91015625,0],["2015-07-30",20450.609375,20583.5703125,20443.890625,20522.830078125,0],["2015-07-31",20506.55078125,20585.240234375,20466.80078125,20585.240234375,0],["2015-08-03",20540.2109375,20562.19921875,20396.5,20548.109375,0],["2015-08-04",20462.1796875,20552.0390625,20448.490234375,20520.359375,0],["2015-08-05",20490.150390625,20715.48046875,20469.869140625,20614.060546875,0],["2015-08-06",20768.76953125,20817.48046875,20664.439453125,20664.439453125,0],["2015-08-07",20601.5703125,20754.0,20567.509765625,20724.560546875,0],["2015-08-10",20618.310546875,20820.859375,20617.05078125,20808.689453125,0],["2015-08-11",20920.599609375,20946.9296875,20582.009765625,20720.75,0],["2015-08-12",20632.6796875,20703.19921875,20303.01953125,20392.76953125,0],["2015-08-13",20392.5390625,20633.91015625,20306.98046875,20595.55078125,0],["2015-08-14",20518.359375,20605.4609375,20484.669921875,20519.44921875,0],["2015-08-17",20600.16015625,20668.869140625,20541.0,20620.259765625,0],["2015-08-18",20640.58984375,20663.1796875,20545.25,20554.470703125,0],["2015-08-19",20467.490234375,20521.970703125,20218.029296875,20222.630859375,0],["2015-08-20",20194.259765625,20246.470703125,20033.2890625,20033.51953125,0],["2015-08-21",19711.33984375,19737.5390625,19435.830078125,19435.830078125,0],["2015-08-24",19075.05078125,19154.650390625,18498.80078125,18540.6796875,0],["2015-08-25",18171.66015625,18835.349609375,17747.5,17806.69921875,0],["2015-08-26",17894.2890625,18442.83984375,17714.30078125,18376.830078125,0],["2015-08-27",18680.470703125,18810.05078125,18486.4609375,18574.439453125,0],["2015-08-28",18908.73046875,19192.8203125,18901.08984375,19136.3203125,0],["2015-08-31",19006.98046875,19019.609375,18749.76953125,18890.48046875,0],["2015-09-01",18763.720703125,18777.470703125,18165.689453125,18165.689453125,0],["2015-09-02",17861.810546875,18467.439453125,17857.30078125,18095.400390625,0],["2015-09-03",18359.529296875,18481.5703125,18176.75,18182.390625,0],["2015-09-04",18312.130859375,18312.130859375,17608.169921875,17792.16015625,0],["2015-09-07",17674.8203125,18013.640625,17478.720703125,17860.470703125,0],["2015-09-08",17941.91015625,17962.560546875,17415.609375,17427.080078125,0],["2015-09-09",17758.130859375,18770.509765625,17756.759765625,18770.509765625,0],["2015-09-10",18418.640625,18420.560546875,17956.150390625,18299.619140625,0],["2015-09-11",18155.7109375,18362.990234375,18124.349609375,18264.220703125,0],["2015-09-14",18341.009765625,18344.0703125,17925.08984375,17965.69921875,0],["2015-09-15",18082.720703125,18329.5703125,17995.98046875,18026.48046875,0],["2015-09-16",18238.150390625,18291.970703125,18094.990234375,18171.599609375,0],["2015-09-17",18361.990234375,18468.19921875,18289.630859375,18432.26953125,0],["2015-09-18",18275.48046875,18295.900390625,18069.5,18070.2109375,0],["2015-09-24",17803.41015625,17865.83984375,17571.830078125,17571.830078125,0],["2015-09-25",17618.30078125,17880.509765625,17483.689453125,17880.509765625,0],["2015-09-28",17811.119140625,17886.490234375,17562.599609375,17645.109375,0],["2015-09-29",17359.380859375,17366.94921875,16901.490234375,16930.83984375,0],["2015-09-30",17193.83984375,17460.970703125,17179.400390625,17388.150390625,0],["2015-10-01",17479.970703125,17831.580078125,17389.5703125,17722.419921875,0],["2015-10-02",17564.390625,17775.76953125,17537.849609375,17725.130859375,0],["2015-10-05",17921.0,18079.4609375,17869.740234375,18005.490234375,0],["2015-10-06",18302.41015625,18372.720703125,18094.849609375,18186.099609375,0],["2015-10-07",18168.19921875,18379.23046875,18043.080078125,18322.98046875,0],["2015-10-08",18310.619140625,18400.689453125,18121.6796875,18141.169921875,0],["2015-10-09",18281.509765625,18438.669921875,18184.9609375,18438.669921875,0],["2015-10-13",18335.150390625,18359.7109375,18223.80078125,18234.740234375,0],["2015-10-14",18106.66015625,18126.390625,17831.529296875,17891.0,0],["2015-10-15",17804.91015625,18170.669921875,17758.119140625,18096.900390625,0],["2015-10-16",18300.830078125,18397.51953125,18238.779296875,18291.80078125,0],["2015-10-19",18282.779296875,18314.08984375,18078.4296875,18131.23046875,0],["2015-10-20",18245.5390625,18253.130859375,18147.98046875,18207.150390625,0],["2015-10-21",18167.640625,18605.41015625,18167.640625,18554.279296875,0],["2015-10-22",18443.689453125,18579.140625,18376.009765625,18435.869140625,0],["2015-10-23",18762.650390625,18915.640625,18746.609375,18825.30078125,0],["2015-10-26",19036.130859375,19088.759765625,18937.44921875,18947.119140625,0],["2015-10-27",18961.16015625,18964.990234375,18760.7890625,18777.0390625,0],["2015-10-28",18826.939453125,18925.509765625,18815.119140625,18903.01953125,0],["2015-10-29",19046.16015625,19080.890625,18809.48046875,18935.7109375,0],["2015-10-30",18924.310546875,19202.33984375,18784.689453125,19083.099609375,0],["2015-11-02",18827.109375,18861.109375,18641.220703125,18683.240234375,0],["2015-11-04",18941.3203125,19151.890625,18926.91015625,18926.91015625,0],["2015-11-05",19029.439453125,19167.08984375,18995.9609375,19116.41015625,0],["2015-11-06",19194.33984375,19294.150390625,19164.859375,19265.599609375,0],["2015-11-09",19411.509765625,19684.41015625,19389.740234375,19642.740234375,0],["2015-11-10",19457.05078125,19674.05078125,19457.05078125,19671.259765625,0],["2015-11-11",19602.009765625,19724.119140625,19602.009765625,19691.390625,0],["2015-11-12",19644.650390625,19725.830078125,19597.990234375,19697.76953125,0],["2015-11-13",19495.259765625,19601.490234375,19388.91015625,19596.91015625,0],["2015-11-16",19263.9609375,19451.08984375,19252.0390625,19393.689453125,0],["2015-11-17",19641.669921875,19726.009765625,19628.83984375,19630.630859375,0],["2015-11-18",19771.859375,19840.0,19643.970703125,19649.1796875,0],["2015-11-19",19851.240234375,19959.060546875,19761.560546875,19859.810546875,0],["2015-11-20",19800.19921875,19879.810546875,19715.740234375,19879.810546875,0],["2015-11-24",19875.990234375,19954.0,19834.759765625,19924.890625,0],["2015-11-25",19856.83984375,19871.75,19786.529296875,19847.580078125,0],["2015-11-26",19929.970703125,19992.439453125,19926.099609375,19944.41015625,0],["2015-11-27",19994.05078125,19994.05078125,19831.25,19883.939453125,0],["2015-11-30",19857.380859375,19867.94921875,19707.669921875,19747.470703125,0],["2015-12-01",19799.080078125,20012.400390625,19797.55078125,20012.400390625,0],["2015-12-02",19957.5,20002.119140625,19926.220703125,19938.130859375,0],["2015-12-03",19894.630859375,19967.880859375,19862.740234375,19939.900390625,0],["2015-12-04",19616.51953125,19660.900390625,19444.5390625,19504.48046875,0],["2015-12-07",19710.390625,19811.509765625,19677.2109375,19698.150390625,0],["2015-12-08",19689.869140625,19764.2109375,19475.279296875,19492.599609375,0],["2015-12-09",19391.5,19475.400390625,19260.119140625,19301.0703125,0],["2015-12-10",19070.01953125,19125.060546875,19025.779296875,19046.55078125,0],["2015-12-11",19020.75,19282.2109375,19020.75,19230.48046875,0],["2015-12-14",18887.08984375,18911.779296875,18611.08984375,18883.419921875,0],["2015-12-15",18869.0390625,18897.869140625,18562.509765625,18565.900390625,0],["2015-12-16",18868.19921875,19054.890625,18859.109375,19049.91015625,0],["2015-12-17",19364.5703125,19507.169921875,19325.150390625,19353.560546875,0],["2015-12-18",19320.4609375,19869.080078125,18982.25,18986.80078125,0],["2015-12-21",18845.5,18979.830078125,18651.130859375,18916.01953125,0],["2015-12-22",18927.859375,18943.4609375,18824.650390625,18886.69921875,0],["2015-12-24",19071.41015625,19071.41015625,18780.939453125,18789.689453125,0],["2015-12-25",18823.91015625,18870.69921875,18744.439453125,18769.060546875,0],["2015-12-28",18838.91015625,18922.900390625,18764.5390625,18873.349609375,0],["2015-12-29",18843.390625,18991.009765625,18783.359375,18982.23046875,0],["2015-12-30",19070.830078125,19113.1796875,19017.26953125,19033.7109375,0],["2016-01-04",18818.580078125,18951.119140625,18394.4296875,18450.98046875,0],["2016-01-05",18398.759765625,18547.380859375,18327.51953125,18374.0,0],["2016-01-06",18410.5703125,18469.380859375,18064.30078125,18191.3203125,0],["2016-01-07",18139.76953125,18172.0390625,17767.33984375,17767.33984375,0],["2016-01-08",17562.23046875,17975.310546875,17509.640625,17697.9609375,0],["2016-01-12",17470.9296875,17546.5703125,17184.779296875,17218.9609375,0],["2016-01-13",17449.119140625,17717.75,17414.55078125,17715.630859375,0],["2016-01-14",17384.9296875,17393.830078125,16944.41015625,17240.94921875,0],["2016-01-15",17522.4609375,17597.869140625,17057.599609375,17147.109375,0],["2016-01-18",16826.9296875,17037.259765625,16665.05078125,16955.5703125,0],["2016-01-19",16902.2890625,17088.310546875,16812.650390625,17048.369140625,0],["2016-01-20",17030.279296875,17031.3203125,16387.609375,16416.189453125,0],["2016-01-21",16466.859375,16734.580078125,16017.259765625,16017.259765625,0],["2016-01-22",16336.7197265625,16993.9609375,16332.4501953125,16958.529296875,0],["2016-01-25",17145.810546875,17208.240234375,16922.2109375,17110.91015625,0],["2016-01-26",16833.130859375,16839.51953125,16652.259765625,16708.900390625,0],["2016-01-27",16949.189453125,17242.26953125,16947.94921875,17163.919921875,0],["2016-01-28",17059.83984375,17235.439453125,16942.130859375,17041.44921875,0],["2016-01-29",17155.060546875,17638.9296875,16767.08984375,17518.30078125,0],["2016-02-01",17699.599609375,17905.369140625,17666.48046875,17865.23046875,0],["2016-02-02",17716.51953125,17864.69921875,17684.66015625,17750.6796875,0],["2016-02-03",17497.41015625,17515.6796875,17080.5703125,17191.25,0],["2016-02-04",17071.109375,17209.560546875,16941.880859375,17044.990234375,0],["2016-02-05",16790.529296875,16893.119140625,16627.80078125,16819.58984375,0],["2016-02-08",16620.91015625,17099.009765625,16552.30078125,17004.30078125,0],["2016-02-09",16666.7890625,16668.69921875,16025.9404296875,16085.4404296875,0],["2016-02-10",16127.8603515625,16163.0302734375,15429.990234375,15713.3896484375,0],["2016-02-12",15426.26953125,15437.2197265625,14865.76953125,14952.6103515625,0],["2016-02-15",15248.3798828125,16155.099609375,15243.8798828125,16022.580078125,0],["2016-02-16",15849.4697265625,16341.5595703125,15809.580078125,16054.4296875,0],["2016-02-17",16035.349609375,16214.4599609375,15632.1201171875,15836.3603515625,0],["2016-02-18",16138.080078125,16337.58984375,16118.7998046875,16196.7998046875,0],["2016-02-19",16050.400390625,16050.4599609375,15799.349609375,15967.169921875,0],["2016-02-22",15851.3896484375,16187.400390625,15816.830078125,16111.0498046875,0],["2016-02-23",16230.3798828125,16350.3798828125,16001.1904296875,16052.0498046875,0],["2016-02-24",15851.1298828125,16006.4501953125,15753.76953125,15915.7900390625,0],["2016-02-25",15983.4697265625,16218.2900390625,15953.9296875,16140.33984375,0],["2016-02-26",16311.51953125,16472.5,16188.41015625,16188.41015625,0],["2016-02-29",16313.3095703125,16464.75,16026.759765625,16026.759765625,0],["2016-03-01",16013.0,16099.419921875,15857.3701171875,16085.509765625,0],["2016-03-02",16391.48046875,16815.25,16388.919921875,16746.55078125,0],["2016-03-03",16695.779296875,16962.94921875,16691.939453125,16960.16015625,0],["2016-03-04",16927.359375,17042.919921875,16861.380859375,17014.779296875,0],["2016-03-07",17024.640625,17026.25,16894.580078125,16911.3203125,0],["2016-03-08",16889.48046875,16909.7890625,16570.220703125,16783.150390625,0],["2016-03-09",16625.58984375,16706.25,16494.80078125,16642.19921875,0],["2016-03-10",16811.0,16887.599609375,16713.130859375,16852.349609375,0],["2016-03-11",16610.1796875,17015.30078125,16575.75,16938.869140625,0],["2016-03-14",17155.51953125,17291.349609375,17149.2109375,17233.75,0],["2016-03-15",17219.890625,17279.30078125,17042.560546875,17117.0703125,0],["2016-03-16",16981.359375,17102.44921875,16950.83984375,16974.44921875,0],["2016-03-17",17107.599609375,17253.029296875,16814.83984375,16936.380859375,0],["2016-03-18",16883.75,16920.91015625,16613.689453125,16724.810546875,0],["2016-03-22",16937.310546875,17107.80078125,16851.2109375,17048.55078125,0],["2016-03-23",17066.26953125,17142.080078125,16964.310546875,17000.98046875,0],["2016-03-24",16979.390625,17041.16015625,16843.990234375,16892.330078125,0],["2016-03-25",16949.529296875,17026.140625,16889.400390625,17002.75,0],["2016-03-28",17129.26953125,17167.880859375,16961.41015625,17134.369140625,0],["2016-03-29",16985.279296875,17137.19921875,16948.4296875,17103.529296875,0],["2016-03-30",17078.029296875,17078.029296875,16875.91015625,16878.9609375,0],["2016-03-31",16997.140625,17033.650390625,16758.669921875,16758.669921875,0],["2016-04-01",16719.560546875,16719.560546875,16113.009765625,16164.16015625,0],["2016-04-04",16087.759765625,16238.509765625,16029.5,16123.26953125,0],["2016-04-05",16044.23046875,16066.1796875,15698.5498046875,15732.8203125,0],["2016-04-06",15727.7001953125,15828.6103515625,15612.91015625,15715.3603515625,0],["2016-04-07",15739.259765625,15871.099609375,15636.2099609375,15749.83984375,0],["2016-04-08",15597.0400390625,16027.6298828125,15471.7998046875,15821.51953125,0],["2016-04-11",15761.5703125,15778.740234375,15525.490234375,15751.1298828125,0],["2016-04-12",15719.240234375,15963.0302734375,15693.6103515625,15928.7900390625,0],["2016-04-13",16142.7099609375,16405.58984375,16132.23046875,16381.2197265625,0],["2016-04-14",16629.830078125,16911.05078125,16602.169921875,16911.05078125,0],["2016-04-15",16720.390625,16928.669921875,16720.390625,16848.029296875,0],["2016-04-18",16521.25,16526.900390625,16254.2001953125,16275.9501953125,0],["2016-04-19",16582.66015625,16900.330078125,16570.5,16874.439453125,0],["2016-04-20",17053.830078125,17099.359375,16870.73046875,16906.5390625,0],["2016-04-21",17187.26953125,17381.69921875,17144.529296875,17363.619140625,0],["2016-04-22",17220.470703125,17572.490234375,17192.390625,17572.490234375,0],["2016-04-25",17613.560546875,17613.560546875,17403.869140625,17439.30078125,0],["2016-04-26",17358.560546875,17426.01953125,17200.5,17353.279296875,0],["2016-04-27",17369.6796875,17417.5390625,17230.23046875,17290.490234375,0],["2016-04-28",17438.990234375,17572.26953125,16652.740234375,16666.05078125,0],["2016-05-02",16357.099609375,16357.099609375,15975.4697265625,16147.3798828125,0],["2016-05-06",16212.669921875,16271.6103515625,15989.349609375,16106.7197265625,0],["2016-05-09",16226.5703125,16292.8603515625,16159.3095703125,16216.0302734375,0],["2016-05-10",16307.5,16587.630859375,16229.150390625,16565.189453125,0],["2016-05-11",16736.720703125,16814.640625,16536.609375,16579.009765625,0],["2016-05-12",16459.689453125,16658.0703125,16374.58984375,16646.33984375,0],["2016-05-13",16804.169921875,16804.169921875,16400.869140625,16412.2109375,0],["2016-05-16",16391.919921875,16632.619140625,16391.919921875,16466.400390625,0],["2016-05-17",16618.94921875,16655.890625,16509.310546875,16652.80078125,0],["2016-05-18",16611.400390625,16795.470703125,16513.169921875,16644.689453125,0],["2016-05-19",16807.4609375,16841.0390625,16590.16015625,16646.66015625,0],["2016-05-20",16594.990234375,16770.869140625,16548.33984375,16736.349609375,0],["2016-05-23",16671.279296875,16691.5,16417.83984375,16654.599609375,0],["2016-05-24",16605.0390625,16605.0390625,16471.369140625,16498.759765625,0],["2016-05-25",16764.349609375,16806.029296875,16731.119140625,16757.349609375,0],["2016-05-26",16927.689453125,16957.560546875,16743.169921875,16772.4609375,0],["2016-05-27",16830.5,16901.08984375,16792.73046875,16834.83984375,0],["2016-05-30",16973.720703125,17068.01953125,16910.189453125,17068.01953125,0],["2016-05-31",17029.4609375,17251.359375,16988.640625,17234.98046875,0],["2016-06-01",17097.220703125,17145.94921875,16908.919921875,16955.73046875,0],["2016-06-02",16817.259765625,16819.849609375,16525.470703125,16562.55078125,0],["2016-06-03",16599.509765625,16716.140625,16554.599609375,16642.23046875,0],["2016-06-06",16373.3203125,16581.30078125,16322.6396484375,16580.029296875,0],["2016-06-07",16651.05078125,16701.009765625,16536.23046875,16675.44921875,0],["2016-06-08",16722.490234375,16830.919921875,16581.7109375,16830.919921875,0],["2016-06-09",16742.029296875,16785.830078125,16587.76953125,16668.41015625,0],["2016-06-10",16637.509765625,16643.359375,16496.109375,16601.359375,0],["2016-06-13",16319.1103515625,16335.3798828125,16019.1796875,16019.1796875,0],["2016-06-14",16001.1904296875,16082.5,15762.08984375,15859.0,0],["2016-06-15",15799.0703125,15997.2998046875,15752.009765625,15919.580078125,0],["2016-06-16",15871.2197265625,15913.080078125,15395.98046875,15434.1396484375,0],["2016-06-17",15631.7900390625,15774.8701171875,15582.9404296875,15599.66015625,0],["2016-06-20",15839.0595703125,16035.4404296875,15835.8603515625,15965.2998046875,0],["2016-06-21",15875.8095703125,16202.2998046875,15770.9599609375,16169.1103515625,0],["2016-06-22",16095.8095703125,16160.990234375,15980.650390625,16065.7197265625,0],["2016-06-23",16098.6103515625,16263.8701171875,16057.8603515625,16238.349609375,0],["2016-06-24",16333.8701171875,16389.169921875,14864.009765625,14952.01953125,0],["2016-06-27",15153.080078125,15323.9501953125,15061.66015625,15309.2099609375,0],["2016-06-28",15094.7099609375,15443.8203125,14987.7900390625,15323.1396484375,0],["2016-06-29",15523.349609375,15626.66015625,15398.3095703125,15566.830078125,0],["2016-06-30",15752.7099609375,15781.6904296875,15575.919921875,15575.919921875,0],["2016-07-01",15698.01953125,15765.0,15635.5703125,15682.48046875,0],["2016-07-04",15554.0400390625,15805.3095703125,15553.919921875,15775.7998046875,0],["2016-07-05",15682.16015625,15702.0400390625,15602.73046875,15669.330078125,0],["2016-07-06",15434.4599609375,15434.4599609375,15167.98046875,15378.990234375,0],["2016-07-07",15346.8095703125,15418.900390625,15241.91015625,15276.240234375,0],["2016-07-08",15326.83984375,15399.7001953125,15106.51953125,15106.98046875,0],["2016-07-11",15375.9404296875,15816.669921875,15375.9404296875,15708.8203125,0],["2016-07-12",15961.2998046875,16237.6201171875,15956.91015625,16095.650390625,0],["2016-07-13",16343.0,16444.25,16196.4404296875,16231.4296875,0],["2016-07-14",16242.2001953125,16398.73046875,16229.259765625,16385.890625,0],["2016-07-15",16396.119140625,16607.3203125,16396.119140625,16497.849609375,0],["2016-07-19",16612.08984375,16726.7109375,16514.66015625,16723.310546875,0],["2016-07-20",16646.919921875,16692.83984375,16554.029296875,16681.890625,0],["2016-07-21",16855.1796875,16938.9609375,16740.0,16810.220703125,0],["2016-07-22",16612.900390625,16691.810546875,16566.98046875,16627.25,0],["2016-07-25",16655.810546875,16778.650390625,16612.330078125,16620.2890625,0],["2016-07-26",16535.810546875,16535.810546875,16323.099609375,16383.0400390625,0],["2016-07-27",16526.060546875,16821.4296875,16526.060546875,16664.8203125,0],["2016-07-28",16596.150390625,16616.279296875,16450.279296875,16476.83984375,0],["2016-07-29",16359.6796875,16679.189453125,16174.349609375,16569.26953125,0],["2016-08-01",16415.310546875,16677.490234375,16319.150390625,16635.76953125,0],["2016-08-02",16469.6796875,16541.880859375,16391.44921875,16391.44921875,0],["2016-08-03",16227.2802734375,16275.33984375,16056.669921875,16083.1103515625,0],["2016-08-04",16168.33984375,16270.1201171875,15921.0400390625,16254.8896484375,0],["2016-08-05",16278.990234375,16355.98046875,16230.7001953125,16254.4501953125,0],["2016-08-08",16462.2890625,16652.0390625,16455.5703125,16650.5703125,0],["2016-08-09",16632.41015625,16779.58984375,16630.560546875,16764.970703125,0],["2016-08-10",16699.080078125,16822.859375,16657.58984375,16735.119140625,0],["2016-08-12",16877.1796875,16943.669921875,16818.4296875,16919.919921875,0],["2016-08-15",16866.890625,16932.109375,16844.580078125,16869.560546875,0],["2016-08-16",16878.66015625,16887.5703125,16596.509765625,16596.509765625,0],["2016-08-17",16596.259765625,16772.109375,16596.259765625,16745.640625,0],["2016-08-18",16649.91015625,16714.609375,16481.41015625,16486.009765625,0],["2016-08-19",16558.380859375,16613.0390625,16452.619140625,16545.8203125,0],["2016-08-22",16599.259765625,16631.23046875,16540.939453125,16598.189453125,0],["2016-08-23",16549.8203125,16663.640625,16452.009765625,16497.359375,0],["2016-08-24",16550.2109375,16648.0703125,16544.390625,16597.30078125,0],["2016-08-25",16580.150390625,16628.7890625,16520.83984375,16555.94921875,0],["2016-08-26",16485.55078125,16490.529296875,16320.4296875,16360.7099609375,0],["2016-08-29",16631.060546875,16764.640625,16616.650390625,16737.490234375,0],["2016-08-30",16690.98046875,16752.16015625,16677.849609375,16725.359375,0],["2016-08-31",16857.830078125,16917.859375,16836.9609375,16887.400390625,0],["2016-09-01",16885.16015625,16941.1796875,16864.560546875,16926.83984375,0],["2016-09-02",16903.779296875,16946.490234375,16848.119140625,16925.6796875,0],["2016-09-05",17131.51953125,17156.359375,17009.2109375,17037.630859375,0],["2016-09-06",17035.029296875,17097.58984375,17022.640625,17081.98046875,0],["2016-09-07",16937.380859375,17024.259765625,16903.19921875,17012.439453125,0],["2016-09-08",16984.0,17001.83984375,16836.650390625,16958.76953125,0],["2016-09-09",16994.369140625,17029.779296875,16902.08984375,16965.759765625,0],["2016-09-12",16748.359375,16802.0,16601.5390625,16672.919921875,0],["2016-09-13",16764.650390625,16787.060546875,16658.400390625,16729.0390625,0],["2016-09-14",16632.060546875,16706.609375,16585.80078125,16614.240234375,0],["2016-09-15",16512.419921875,16528.01953125,16359.7802734375,16405.009765625,0],["2016-09-16",16458.740234375,16532.83984375,16415.859375,16519.2890625,0],["2016-09-20",16403.220703125,16591.69921875,16403.220703125,16492.150390625,0],["2016-09-21",16471.849609375,16823.630859375,16399.650390625,16807.619140625,0],["2016-09-23",16759.83984375,16808.58984375,16725.529296875,16754.01953125,0],["2016-09-26",16707.44921875,16707.44921875,16514.9296875,16544.560546875,0],["2016-09-27",16390.91015625,16683.9296875,16285.41015625,16683.9296875,0],["2016-09-28",16504.990234375,16515.83984375,16385.029296875,16465.400390625,0],["2016-09-29",16606.30078125,16756.4296875,16584.140625,16693.7109375,0],["2016-09-30",16474.44921875,16497.55078125,16407.779296875,16449.83984375,0],["2016-10-03",16566.029296875,16652.16015625,16554.830078125,16598.669921875,0],["2016-10-04",16661.509765625,16747.19921875,16637.8203125,16735.650390625,0],["2016-10-05",16787.890625,16844.349609375,16728.189453125,16819.240234375,0],["2016-10-06",16913.599609375,16971.279296875,16888.76953125,16899.099609375,0],["2016-10-07",16883.119140625,16895.130859375,16820.2109375,16860.08984375,0],["2016-10-11",16936.310546875,17074.4609375,16931.119140625,17024.759765625,0],["2016-10-12",16850.73046875,16951.5390625,16839.41015625,16840.0,0],["2016-10-13",16923.8203125,16974.25,16739.73046875,16774.240234375,0],["2016-10-14",16751.0390625,16866.560546875,16727.779296875,16856.369140625,0],["2016-10-17",16871.83984375,16954.439453125,16821.490234375,16900.119140625,0],["2016-10-18",16862.310546875,16966.900390625,16844.169921875,16963.609375,0],["2016-10-19",16952.91015625,17016.66015625,16938.4609375,16998.91015625,0],["2016-10-20",16999.359375,17235.5,16992.140625,17235.5,0],["2016-10-21",17283.75,17288.890625,17151.98046875,17184.58984375,0],["2016-10-24",17216.560546875,17244.740234375,17162.2109375,17234.419921875,0],["2016-10-25",17298.630859375,17381.80078125,17298.630859375,17365.25,0],["2016-10-26",17329.029296875,17391.83984375,17295.4609375,17391.83984375,0],["2016-10-27",17346.390625,17414.2109375,17278.119140625,17336.419921875,0],["2016-10-28",17448.25,17461.029296875,17406.720703125,17446.41015625,0],["2016-10-31",17360.890625,17433.130859375,17327.619140625,17425.01953125,0],["2016-11-01",17380.5390625,17473.119140625,17339.640625,17442.400390625,0],["2016-11-02",17238.0,17283.599609375,17080.58984375,17134.6796875,0],["2016-11-04",16964.5,16996.08984375,16801.98046875,16905.359375,0],["2016-11-07",17126.029296875,17186.890625,17056.83984375,17177.2109375,0],["2016-11-08",17242.69921875,17247.0390625,17130.830078125,17171.380859375,0],["2016-11-09",17281.94921875,17427.7109375,16111.8095703125,16251.5400390625,0],["2016-11-10",16562.859375,17393.8203125,16560.66015625,17344.419921875,0],["2016-11-11",17526.609375,17621.73046875,17333.490234375,17374.7890625,0],["2016-11-14",17467.490234375,17697.330078125,17455.779296875,17672.619140625,0],["2016-11-15",17690.220703125,17727.580078125,17605.76953125,17668.150390625,0],["2016-11-16",17832.509765625,17886.439453125,17807.470703125,17862.2109375,0],["2016-11-17",17766.609375,17884.060546875,17764.080078125,17862.630859375,0],["2016-11-18",18024.2109375,18043.720703125,17967.41015625,17967.41015625,0],["2016-11-21",18038.08984375,18129.029296875,18007.7890625,18106.01953125,0],["2016-11-22",18091.05078125,18175.630859375,18050.55078125,18162.939453125,0],["2016-11-24",18329.779296875,18382.720703125,18310.310546875,18333.41015625,0],["2016-11-25",18387.58984375,18482.939453125,18288.5,18381.220703125,0],["2016-11-28",18302.580078125,18374.9296875,18222.8203125,18356.890625,0],["2016-11-29",18263.630859375,18327.509765625,18258.8203125,18307.0390625,0],["2016-11-30",18356.029296875,18370.310546875,18280.66015625,18308.48046875,0],["2016-12-01",18535.240234375,18746.279296875,18469.26953125,18513.119140625,0],["2016-12-02",18435.55078125,18469.6796875,18315.380859375,18426.080078125,0],["2016-12-05",18349.919921875,18365.740234375,18227.390625,18274.990234375,0],["2016-12-06",18457.19921875,18484.80078125,18318.990234375,18360.5390625,0],["2016-12-07",18434.5390625,18502.470703125,18410.880859375,18496.689453125,0],["2016-12-08",18674.189453125,18765.470703125,18614.009765625,18765.470703125,0],["2016-12-09",18839.98046875,19042.48046875,18821.41015625,18996.369140625,0],["2016-12-12",19183.8203125,19280.9296875,19054.0,19155.029296875,0],["2016-12-13",19120.759765625,19253.509765625,19060.720703125,19250.51953125,0],["2016-12-14",19270.009765625,19284.279296875,19184.75,19253.609375,0],["2016-12-15",19327.69921875,19436.900390625,19192.599609375,19273.7890625,0],["2016-12-16",19438.390625,19439.970703125,19360.359375,19401.150390625,0],["2016-12-19",19345.83984375,19399.259765625,19307.140625,19391.599609375,0],["2016-12-20",19367.83984375,19511.19921875,19356.810546875,19494.529296875,0],["2016-12-21",19547.279296875,19592.900390625,19375.189453125,19444.490234375,0],["2016-12-22",19396.849609375,19427.669921875,19327.509765625,19427.669921875,0],["2016-12-26",19394.41015625,19432.48046875,19385.939453125,19396.640625,0],["2016-12-27",19353.4296875,19478.580078125,19352.060546875,19403.060546875,0],["2016-12-28",19392.109375,19442.130859375,19364.73046875,19401.720703125,0],["2016-12-29",19301.0390625,19301.0390625,19092.220703125,19145.140625,0],["2016-12-30",18997.6796875,19176.810546875,18991.58984375,19114.369140625,0],["2017-01-04",19298.6796875,19594.16015625,19277.9296875,19594.16015625,0],["2017-01-05",19602.099609375,19615.400390625,19473.279296875,19520.689453125,0],["2017-01-06",19393.55078125,19472.369140625,19354.439453125,19454.330078125,0],["2017-01-10",19414.830078125,19484.900390625,19255.349609375,19301.439453125,0],["2017-01-11",19358.640625,19402.169921875,19325.4609375,19364.669921875,0],["2017-01-12",19300.189453125,19300.189453125,19069.01953125,19134.69921875,0],["2017-01-13",19174.970703125,19299.359375,19156.9296875,19287.279296875,0],["2017-01-16",19219.130859375,19255.41015625,19061.26953125,19095.240234375,0],["2017-01-17",19038.44921875,19043.91015625,18812.859375,18813.529296875,0],["2017-01-18",18753.9609375,18941.240234375,18650.330078125,18894.369140625,0],["2017-01-19",19082.830078125,19122.390625,18982.130859375,19072.25,0],["2017-01-20",19059.150390625,19176.859375,19040.19921875,19137.91015625,0],["2017-01-23",18938.44921875,19024.2109375,18879.6796875,18891.029296875,0],["2017-01-24",18817.419921875,18915.69921875,18783.16015625,18787.990234375,0],["2017-01-25",19091.23046875,19133.1796875,18987.44921875,19057.5,0],["2017-01-26",19260.669921875,19405.23046875,19232.4609375,19402.390625,0],["2017-01-27",19453.509765625,19486.6796875,19404.130859375,19467.400390625,0],["2017-01-30",19371.279296875,19390.970703125,19295.80078125,19368.849609375,0],["2017-01-31",19145.349609375,19199.75,19041.33984375,19041.33984375,0],["2017-02-01",18926.970703125,19155.7890625,18916.1796875,19148.080078125,0],["2017-02-02",19152.7890625,19170.630859375,18866.80078125,18914.580078125,0],["2017-02-03",18996.740234375,19061.259765625,18830.890625,18918.19921875,0],["2017-02-06",19069.720703125,19075.5703125,18899.400390625,18976.7109375,0],["2017-02-07",18844.119140625,18970.580078125,18805.3203125,18910.779296875,0],["2017-02-08",18951.16015625,19009.240234375,18875.5703125,19007.599609375,0],["2017-02-09",18942.0390625,18991.23046875,18874.91015625,18907.669921875,0],["2017-02-10",19216.740234375,19395.990234375,19193.5703125,19378.9296875,0],["2017-02-13",19513.779296875,19519.439453125,19418.1796875,19459.150390625,0],["2017-02-14",19478.859375,19501.009765625,19232.849609375,19238.98046875,0],["2017-02-15",19438.810546875,19495.619140625,19420.0,19437.98046875,0],["2017-02-16",19431.609375,19431.609375,19260.240234375,19347.529296875,0],["2017-02-17",19228.740234375,19275.390625,19173.529296875,19234.619140625,0],["2017-02-20",19161.330078125,19274.75,19115.109375,19251.080078125,0],["2017-02-21",19267.869140625,19395.349609375,19261.98046875,19381.439453125,0],["2017-02-22",19419.220703125,19419.220703125,19329.279296875,19379.869140625,0],["2017-02-23",19379.919921875,19379.919921875,19262.630859375,19371.4609375,0],["2017-02-24",19232.109375,19381.099609375,19219.580078125,19283.5390625,0],["2017-02-27",19130.509765625,19178.990234375,18995.55078125,19107.470703125,0],["2017-02-28",19194.6796875,19267.990234375,19118.990234375,19118.990234375,0],["2017-03-01",19226.939453125,19414.55078125,19164.619140625,19393.5390625,0],["2017-03-02",19624.8203125,19668.009765625,19564.80078125,19564.80078125,0],["2017-03-03",19551.33984375,19587.7890625,19392.75,19469.169921875,0],["2017-03-06",19409.1796875,19411.5390625,19340.3203125,19379.140625,0],["2017-03-07",19337.189453125,19375.08984375,19317.099609375,19344.150390625,0],["2017-03-08",19308.529296875,19326.400390625,19198.779296875,19254.029296875,0],["2017-03-09",19343.060546875,19350.19921875,19262.98046875,19318.580078125,0],["2017-03-10",19444.7109375,19623.720703125,19427.810546875,19604.609375,0],["2017-03-13",19545.740234375,19656.48046875,19531.509765625,19633.75,0],["2017-03-14",19634.2890625,19637.55078125,19599.619140625,19609.5,0],["2017-03-15",19528.75,19581.529296875,19503.740234375,19577.380859375,0],["2017-03-16",19458.69921875,19618.990234375,19454.169921875,19590.140625,0],["2017-03-17",19510.890625,19547.509765625,19487.919921875,19521.58984375,0],["2017-03-21",19416.55078125,19485.140625,19337.220703125,19455.880859375,0],["2017-03-22",19146.619140625,19183.26953125,19026.529296875,19041.380859375,0],["2017-03-23",19048.83984375,19105.109375,18973.75,19085.310546875,0],["2017-03-24",19066.349609375,19296.05078125,19060.640625,19262.529296875,0],["2017-03-27",18985.58984375,18985.58984375,18985.58984375,18985.58984375,0],["2017-03-28",19159.0703125,19203.640625,19113.439453125,19202.869140625,0],["2017-03-29",19216.779296875,19251.30078125,19164.609375,19217.48046875,0],["2017-03-30",19150.8203125,19218.080078125,19043.48046875,19063.220703125,0],["2017-03-31",19170.419921875,19210.919921875,18909.259765625,18909.259765625,0],["2017-04-03",18988.0,19068.619140625,18920.51953125,18983.23046875,0],["2017-04-04",18933.8203125,18947.330078125,18703.630859375,18810.25,0],["2017-04-05",18900.69921875,18941.939453125,18773.939453125,18861.26953125,0],["2017-04-06",18754.369140625,18797.439453125,18532.650390625,18597.060546875,0],["2017-04-07",18714.98046875,18785.73046875,18517.4296875,18664.630859375,0],["2017-04-10",18800.220703125,18850.80078125,18762.69921875,18797.880859375,0],["2017-04-11",18717.55078125,18767.69921875,18661.859375,18747.869140625,0],["2017-04-12",18592.099609375,18602.5,18460.58984375,18552.609375,0],["2017-04-13",18391.720703125,18455.25,18304.720703125,18426.83984375,0],["2017-04-14",18531.91015625,18531.91015625,18285.73046875,18335.630859375,0],["2017-04-17",18239.83984375,18361.439453125,18224.6796875,18355.259765625,0],["2017-04-18",18497.380859375,18547.4609375,18362.73046875,18418.58984375,0],["2017-04-19",18327.330078125,18467.73046875,18327.330078125,18432.19921875,0],["2017-04-20",18446.390625,18523.400390625,18420.8203125,18430.490234375,0],["2017-04-21",18591.8203125,18648.279296875,18542.419921875,18620.75,0],["2017-04-24",18890.380859375,18910.330078125,18840.130859375,18875.880859375,0],["2017-04-25",18872.560546875,19109.759765625,18867.189453125,19079.330078125,0],["2017-04-26",19184.919921875,19289.4296875,19170.859375,19289.4296875,0],["2017-04-27",19205.58984375,19281.69921875,19199.58984375,19251.869140625,0],["2017-04-28",19240.650390625,19264.5703125,19164.6796875,19196.740234375,0],["2017-05-01",19154.029296875,19311.2109375,19144.619140625,19310.51953125,0],["2017-05-02",19335.720703125,19464.30078125,19335.01953125,19445.69921875,0],["2017-05-08",19709.009765625,19929.48046875,19705.130859375,19895.69921875,0],["2017-05-09",19915.640625,19917.44921875,19838.7109375,19843.0,0],["2017-05-10",19890.560546875,19938.529296875,19866.30078125,19900.08984375,0],["2017-05-11",19943.94921875,19989.939453125,19906.349609375,19961.55078125,0],["2017-05-12",19941.640625,19941.640625,19809.91015625,19883.900390625,0],["2017-05-15",19753.4609375,19869.849609375,19740.630859375,19869.849609375,0],["2017-05-16",19953.060546875,19998.490234375,19862.41015625,19919.8203125,0],["2017-05-17",19806.779296875,19842.779296875,19764.630859375,19814.880859375,0],["2017-05-18",19556.990234375,19601.529296875,19449.73046875,19553.859375,0],["2017-05-19",19591.41015625,19628.640625,19497.2890625,19590.759765625,0],["2017-05-22",19670.48046875,19722.9296875,19618.73046875,19678.279296875,0],["2017-05-23",19647.740234375,19693.01953125,19585.5390625,19613.279296875,0],["2017-05-24",19777.560546875,19782.810546875,19690.099609375,19742.98046875,0],["2017-05-25",19737.2109375,19850.9296875,19720.119140625,19813.130859375,0],["2017-05-26",19798.490234375,19801.58984375,19686.490234375,19686.83984375,0],["2017-05-29",19697.1796875,19736.619140625,19627.189453125,19682.5703125,0],["2017-05-30",19681.109375,19691.439453125,19570.130859375,19677.849609375,0],["2017-05-31",19630.330078125,19673.509765625,19589.25,19650.5703125,0],["2017-06-01",19692.16015625,19887.66015625,19686.3203125,19860.029296875,0],["2017-06-02",19970.23046875,20239.810546875,19967.0,20177.279296875,0],["2017-06-05",20135.419921875,20224.5390625,20104.130859375,20170.8203125,0],["2017-06-06",20122.259765625,20152.94921875,19948.01953125,19979.900390625,0],["2017-06-07",19951.6796875,20023.240234375,19908.0703125,19984.619140625,0],["2017-06-08",20048.279296875,20061.220703125,19896.349609375,19909.259765625,0],["2017-06-09",19953.060546875,20096.009765625,19927.0703125,20013.259765625,0],["2017-06-12",19920.76953125,19949.0703125,19837.640625,19908.580078125,0],["2017-06-13",19859.810546875,19929.029296875,19850.859375,19898.75,0],["2017-06-14",19974.560546875,20009.9296875,19879.599609375,19883.51953125,0],["2017-06-15",19815.5390625,19963.359375,19755.33984375,19831.8203125,0],["2017-06-16",19931.150390625,20015.16015625,19884.80078125,19943.259765625,0],["2017-06-19",19974.30078125,20087.7109375,19949.880859375,20067.75,0],["2017-06-20",20234.119140625,20318.109375,20227.2890625,20230.41015625,0],["2017-06-21",20192.16015625,20215.109375,20117.7890625,20138.7890625,0],["2017-06-22",20154.380859375,20191.419921875,20107.890625,20110.509765625,0],["2017-06-23",20152.580078125,20152.580078125,20089.5390625,20132.669921875,0],["2017-06-26",20132.810546875,20196.380859375,20119.0390625,20153.349609375,0],["2017-06-27",20229.119140625,20250.099609375,20185.189453125,20225.08984375,0],["2017-06-28",20149.19921875,20224.30078125,20110.490234375,20130.41015625,0],["2017-06-29",20260.869140625,20266.58984375,20197.380859375,20220.30078125,0],["2017-06-30",20025.630859375,20044.009765625,19946.509765625,20033.4296875,0],["2017-07-03",20056.3203125,20096.140625,20030.609375,20055.80078125,0],["2017-07-04",20192.26953125,20197.16015625,19971.529296875,20032.349609375,0],["2017-07-05",20015.0703125,20087.009765625,19888.900390625,20081.630859375,0],["2017-07-06",20061.6796875,20078.880859375,19947.630859375,19994.060546875,0],["2017-07-07",19856.650390625,19979.9296875,19856.650390625,19929.08984375,0],["2017-07-10",20070.439453125,20127.759765625,20023.029296875,20080.98046875,0],["2017-07-11",20073.859375,20200.880859375,20070.669921875,20195.48046875,0],["2017-07-12",20137.220703125,20153.0390625,20061.16015625,20098.380859375,0],["2017-07-13",20177.279296875,20183.80078125,20062.26953125,20099.810546875,0],["2017-07-14",20157.919921875,20163.669921875,20101.7109375,20118.859375,0],["2017-07-18",20074.41015625,20081.2890625,19943.140625,19999.91015625,0],["2017-07-19",19970.779296875,20032.4609375,19947.259765625,20020.859375,0],["2017-07-20",20046.900390625,20157.109375,20032.23046875,20144.58984375,0],["2017-07-21",20089.859375,20135.330078125,20081.91015625,20099.75,0],["2017-07-24",19973.669921875,20002.5390625,19901.880859375,19975.669921875,0],["2017-07-25",19979.560546875,20036.310546875,19941.609375,19955.19921875,0],["2017-07-26",20098.140625,20116.0,20016.580078125,20050.16015625,0],["2017-07-27",20026.580078125,20176.390625,20005.19921875,20079.640625,0],["2017-07-28",20048.4609375,20056.16015625,19926.599609375,19959.83984375,0],["2017-07-31",19933.44921875,19983.900390625,19891.900390625,19925.1796875,0],["2017-08-01",19907.080078125,20000.4609375,19904.720703125,19985.7890625,0],["2017-08-02",20057.0703125,20113.73046875,20022.05078125,20080.0390625,0],["2017-08-03",20066.0,20070.16015625,19985.400390625,20029.259765625,0],["2017-08-04",19949.7890625,19984.509765625,19933.58984375,19952.330078125,0],["2017-08-07",20059.2890625,20085.900390625,20037.400390625,20055.890625,0],["2017-08-08",20062.650390625,20076.80078125,19970.5703125,19996.009765625,0],["2017-08-09",19928.9609375,19945.279296875,19660.220703125,19738.7109375,0],["2017-08-10",19792.44921875,19829.880859375,19685.830078125,19729.740234375,0],["2017-08-14",19545.580078125,19598.41015625,19486.48046875,19537.099609375,0],["2017-08-15",19689.380859375,19824.119140625,19656.91015625,19753.310546875,0],["2017-08-16",19750.55078125,19776.859375,19719.080078125,19729.279296875,0],["2017-08-17",19707.75,19739.0390625,19679.369140625,19702.630859375,0],["2017-08-18",19471.26953125,19543.130859375,19433.08984375,19470.41015625,0],["2017-08-21",19509.529296875,19509.529296875,19365.650390625,19393.130859375,0],["2017-08-22",19373.109375,19437.25,19361.94921875,19383.83984375,0],["2017-08-23",19547.05078125,19561.3203125,19408.470703125,19434.640625,0],["2017-08-24",19366.359375,19428.55078125,19351.919921875,19353.76953125,0],["2017-08-25",19401.119140625,19485.970703125,19384.369140625,19452.609375,0],["2017-08-28",19502.23046875,19535.5,19420.5,19449.900390625,0],["2017-08-29",19319.109375,19371.900390625,19280.01953125,19362.55078125,0],["2017-08-30",19480.98046875,19538.23046875,19435.099609375,19506.5390625,0],["2017-08-31",19591.3203125,19687.990234375,19583.109375,19646.240234375,0],["2017-09-01",19733.5703125,19735.9609375,19620.0703125,19691.470703125,0],["2017-09-04",19615.9609375,19628.400390625,19479.400390625,19508.25,0],["2017-09-05",19533.380859375,19542.779296875,19354.58984375,19385.810546875,0],["2017-09-06",19286.060546875,19371.380859375,19254.669921875,19357.970703125,0],["2017-09-07",19433.439453125,19482.720703125,19365.75,19396.51953125,0],["2017-09-08",19297.9609375,19357.490234375,19239.51953125,19274.8203125,0],["2017-09-11",19441.390625,19567.029296875,19437.140625,19545.76953125,0],["2017-09-12",19736.140625,19792.060546875,19718.80078125,19776.619140625,0],["2017-09-13",19873.689453125,19888.83984375,19845.01953125,19865.8203125,0],["2017-09-14",19860.369140625,19918.390625,19793.849609375,19807.439453125,0],["2017-09-15",19793.80078125,19933.400390625,19787.650390625,19909.5,0],["2017-09-19",20128.1796875,20320.779296875,20122.0,20299.380859375,0],["2017-09-20",20301.330078125,20339.369140625,20272.8203125,20310.4609375,0],["2017-09-21",20456.5,20481.26953125,20332.689453125,20347.48046875,0],["2017-09-22",20413.609375,20417.0703125,20249.240234375,20296.44921875,0],["2017-09-25",20439.4296875,20454.2890625,20367.029296875,20397.580078125,0],["2017-09-26",20349.259765625,20385.5,20303.98046875,20330.189453125,0],["2017-09-27",20269.8203125,20278.08984375,20213.66015625,20267.05078125,0],["2017-09-28",20398.630859375,20399.869140625,20299.6796875,20363.109375,0],["2017-09-29",20315.33984375,20370.330078125,20285.060546875,20356.279296875,0],["2017-10-02",20400.509765625,20411.330078125,20363.279296875,20400.779296875,0],["2017-10-03",20475.25,20628.380859375,20438.169921875,20614.0703125,0],["2017-10-04",20660.810546875,20689.080078125,20592.1796875,20626.66015625,0],["2017-10-05",20650.7109375,20667.470703125,20602.259765625,20628.560546875,0],["2017-10-06",20716.849609375,20721.150390625,20659.150390625,20690.7109375,0],["2017-10-10",20680.5390625,20823.66015625,20663.080078125,20823.509765625,0],["2017-10-11",20803.7109375,20898.41015625,20788.119140625,20881.26953125,0],["2017-10-12",20958.1796875,20994.400390625,20917.0390625,20954.720703125,0],["2017-10-13",20959.66015625,21211.2890625,20933.0,21155.1796875,0],["2017-10-16",21221.26953125,21347.0703125,21187.9296875,21255.560546875,0],["2017-10-17",21352.169921875,21393.9609375,21230.669921875,21336.119140625,0],["2017-10-18",21374.66015625,21402.759765625,21317.669921875,21363.05078125,0],["2017-10-19",21450.0390625,21503.849609375,21381.51953125,21448.51953125,0],["2017-10-20",21390.94921875,21489.259765625,21363.099609375,21457.640625,0],["2017-10-23",21709.30078125,21723.599609375,21614.509765625,21696.650390625,0],["2017-10-24",21670.0,21805.169921875,21646.51953125,21805.169921875,0],["2017-10-25",21900.130859375,21921.359375,21648.349609375,21707.619140625,0],["2017-10-26",21698.94921875,21793.619140625,21688.560546875,21739.779296875,0],["2017-10-27",21903.26953125,22016.5,21815.720703125,22008.44921875,0],["2017-10-30",22047.94921875,22086.880859375,21921.240234375,22011.669921875,0],["2017-10-31",21897.2890625,22020.380859375,21840.0703125,22011.609375,0],["2017-11-01",22144.919921875,22455.919921875,22130.029296875,22420.080078125,0],["2017-11-02",22512.1796875,22540.25,22400.009765625,22539.119140625,0],["2017-11-06",22612.9609375,22644.6796875,22435.33984375,22548.349609375,0],["2017-11-07",22518.75,22953.1796875,22512.91015625,22937.599609375,0],["2017-11-08",22849.91015625,22922.80078125,22759.0703125,22913.8203125,0],["2017-11-09",22989.439453125,23382.150390625,22522.830078125,22868.7109375,0],["2017-11-10",22580.69921875,22724.390625,22511.9296875,22681.419921875,0],["2017-11-13",22607.560546875,22607.919921875,22380.990234375,22380.990234375,0],["2017-11-14",22342.9296875,22532.30078125,22323.240234375,22380.009765625,0],["2017-11-15",22250.98046875,22305.240234375,22004.7890625,22028.3203125,0],["2017-11-16",21975.23046875,22392.130859375,21972.33984375,22351.119140625,0],["2017-11-17",22603.30078125,22757.400390625,22319.119140625,22396.80078125,0],["2017-11-20",22279.98046875,22410.240234375,22215.0703125,22261.759765625,0],["2017-11-21",22456.7890625,22563.25,22416.48046875,22416.48046875,0],["2017-11-22",22601.55078125,22677.33984375,22513.439453125,22523.150390625,0],["2017-11-24",22390.140625,22567.19921875,22381.009765625,22550.849609375,0],["2017-11-27",22657.080078125,22659.330078125,22423.400390625,22495.990234375,0],["2017-11-28",22474.740234375,22580.990234375,22363.939453125,22486.240234375,0],["2017-11-29",22613.9609375,22643.9296875,22537.119140625,22597.19921875,0],["2017-11-30",22601.830078125,22748.3203125,22502.6796875,22724.9609375,0],["2017-12-01",22916.9296875,22994.310546875,22675.0703125,22819.029296875,0],["2017-12-04",22843.529296875,22864.330078125,22693.990234375,22707.16015625,0],["2017-12-05",22595.330078125,22682.7109375,22522.279296875,22622.380859375,0],["2017-12-06",22525.380859375,22528.2109375,22119.2109375,22177.0390625,0],["2017-12-07",22317.150390625,22515.240234375,22317.150390625,22498.029296875,0],["2017-12-08",22627.94921875,22819.7109375,22625.41015625,22811.080078125,0],["2017-12-11",22894.30078125,22938.73046875,22787.400390625,22938.73046875,0],["2017-12-12",22936.41015625,22994.330078125,22834.890625,22866.169921875,0],["2017-12-13",22879.26953125,22879.369140625,22697.3203125,22758.0703125,0],["2017-12-14",22699.30078125,22786.609375,22638.759765625,22694.44921875,0],["2017-12-15",22621.359375,22745.08984375,22478.3203125,22553.220703125,0],["2017-12-18",22770.439453125,22927.5,22735.19921875,22901.76953125,0],["2017-12-19",22961.470703125,22990.419921875,22862.8203125,22868.0,0],["2017-12-20",22834.9296875,22923.5,22806.73046875,22891.720703125,0],["2017-12-21",22852.009765625,22894.94921875,22728.060546875,22866.099609375,0],["2017-12-22",22850.73046875,22908.83984375,22801.16015625,22902.759765625,0],["2017-12-25",22909.41015625,22948.830078125,22870.189453125,22939.1796875,0],["2017-12-26",22922.94921875,22950.150390625,22877.630859375,22892.689453125,0],["2017-12-27",22854.390625,22936.16015625,22854.390625,22911.2109375,0],["2017-12-28",22912.05078125,22954.44921875,22736.4296875,22783.98046875,0],["2017-12-29",22831.490234375,22881.2109375,22753.19921875,22764.939453125,0],["2018-01-04",23073.73046875,23506.330078125,23065.19921875,23506.330078125,0],["2018-01-05",23643.0,23730.470703125,23520.51953125,23714.529296875,0],["2018-01-09",23948.970703125,23952.609375,23789.029296875,23849.990234375,0],["2018-01-10",23832.810546875,23864.759765625,23755.44921875,23788.19921875,0],["2018-01-11",23656.390625,23734.970703125,23601.83984375,23710.4296875,0],["2018-01-12",23719.66015625,23743.05078125,23588.0703125,23653.8203125,0],["2018-01-15",23827.98046875,23833.26953125,23685.01953125,23714.880859375,0],["2018-01-16",23721.169921875,23962.0703125,23701.830078125,23951.810546875,0],["2018-01-17",23783.419921875,23891.630859375,23739.169921875,23868.33984375,0],["2018-01-18",24078.9296875,24084.419921875,23699.470703125,23763.369140625,0],["2018-01-19",23854.109375,23872.689453125,23735.609375,23808.060546875,0],["2018-01-22",23797.83984375,23816.330078125,23697.810546875,23816.330078125,0],["2018-01-23",23924.400390625,24129.33984375,23916.01953125,24124.150390625,0],["2018-01-24",24026.4296875,24072.76953125,23917.140625,23940.779296875,0],["2018-01-25",23750.650390625,23828.400390625,23649.029296875,23669.490234375,0],["2018-01-26",23757.33984375,23797.9609375,23592.279296875,23631.880859375,0],["2018-01-29",23707.140625,23787.23046875,23580.169921875,23629.33984375,0],["2018-01-30",23559.330078125,23581.98046875,23233.369140625,23291.970703125,0],["2018-01-31",23205.23046875,23375.380859375,23092.849609375,23098.2890625,0],["2018-02-01",23276.099609375,23492.76953125,23211.119140625,23486.109375,0],["2018-02-02",23361.669921875,23367.9609375,23122.44921875,23274.529296875,0],["2018-02-05",22921.16015625,22967.689453125,22659.4296875,22682.080078125,0],["2018-02-06",22267.0,22277.44921875,21078.7109375,21610.240234375,0],["2018-02-07",22001.2890625,22353.869140625,21627.130859375,21645.369140625,0],["2018-02-08",21721.5703125,21977.029296875,21649.69921875,21890.859375,0],["2018-02-09",21507.740234375,21510.30078125,21119.009765625,21382.619140625,0],["2018-02-13",21633.33984375,21679.19921875,21211.529296875,21244.6796875,0],["2018-02-14",21251.240234375,21371.009765625,20950.150390625,21154.169921875,0],["2018-02-15",21384.099609375,21578.990234375,21308.919921875,21464.98046875,0],["2018-02-16",21555.990234375,21866.369140625,21499.880859375,21720.25,0],["2018-02-19",21903.66015625,22152.849609375,21858.330078125,22149.2109375,0],["2018-02-20",22054.3203125,22063.869140625,21831.44921875,21925.099609375,0],["2018-02-21",21942.419921875,22130.580078125,21836.73046875,21970.810546875,0],["2018-02-22",21789.880859375,21799.400390625,21626.849609375,21736.439453125,0],["2018-02-23",21789.720703125,21903.390625,21741.630859375,21892.779296875,0],["2018-02-26",22134.640625,22226.529296875,22040.869140625,22153.630859375,0],["2018-02-27",22391.669921875,22502.05078125,22325.0703125,22389.859375,0],["2018-02-28",22292.529296875,22380.279296875,22068.240234375,22068.240234375,0],["2018-03-01",21901.130859375,21901.130859375,21645.220703125,21724.470703125,0],["2018-03-02",21339.98046875,21366.08984375,21088.9609375,21181.640625,0],["2018-03-05",21047.810546875,21164.380859375,20937.259765625,21042.08984375,0],["2018-03-06",21390.19921875,21551.140625,21381.419921875,21417.759765625,0],["2018-03-07",21261.9609375,21484.080078125,21201.939453125,21252.720703125,0],["2018-03-08",21488.16015625,21488.16015625,21299.400390625,21368.0703125,0],["2018-03-09",21594.220703125,21884.44921875,21357.55078125,21469.19921875,0],["2018-03-12",21826.099609375,21971.16015625,21689.970703125,21824.029296875,0],["2018-03-13",21742.44921875,21968.099609375,21700.779296875,21968.099609375,0],["2018-03-14",21764.990234375,21881.08984375,21684.01953125,21777.2890625,0],["2018-03-15",21704.140625,21825.970703125,21555.490234375,21803.94921875,0],["2018-03-16",21876.529296875,21879.279296875,21632.849609375,21676.509765625,0],["2018-03-19",21537.900390625,21659.0390625,21366.880859375,21480.900390625,0],["2018-03-20",21297.98046875,21384.859375,21223.970703125,21380.970703125,0],["2018-03-22",21352.16015625,21592.0,21349.7109375,21591.990234375,0],["2018-03-23",21188.80078125,21188.80078125,20559.609375,20617.859375,0],["2018-03-26",20423.369140625,20766.099609375,20347.490234375,20766.099609375,0],["2018-03-27",20958.900390625,21317.3203125,20943.310546875,21317.3203125,0],["2018-03-28",20893.05078125,21031.310546875,20776.8203125,21031.310546875,0],["2018-03-29",21250.9609375,21298.5703125,20996.220703125,21159.080078125,0],["2018-03-30",21392.419921875,21512.80078125,21311.5,21454.30078125,0],["2018-04-02",21441.5703125,21597.470703125,21388.580078125,21388.580078125,0],["2018-04-03",21115.48046875,21333.5,21056.01953125,21292.2890625,0],["2018-04-04",21415.849609375,21415.849609375,21238.1796875,21319.55078125,0],["2018-04-05",21541.1796875,21737.66015625,21462.099609375,21645.419921875,0],["2018-04-06",21633.73046875,21742.83984375,21550.419921875,21567.51953125,0],["2018-04-09",21534.330078125,21737.08984375,21517.76953125,21678.259765625,0],["2018-04-10",21599.669921875,21933.990234375,21542.369140625,21794.3203125,0],["2018-04-11",21819.08984375,21837.359375,21687.099609375,21687.099609375,0],["2018-04-12",21657.869140625,21719.4296875,21591.390625,21660.279296875,0],["2018-04-13",21801.41015625,21917.349609375,21746.689453125,21778.740234375,0],["2018-04-16",21843.55078125,21879.689453125,21775.609375,21835.529296875,0],["2018-04-17",21801.830078125,21889.890625,21772.419921875,21847.58984375,0],["2018-04-18",21929.009765625,22194.109375,21914.9609375,22158.19921875,0],["2018-04-19",22231.859375,22360.650390625,22176.859375,22191.1796875,0],["2018-04-20",22148.220703125,22261.349609375,22076.630859375,22162.240234375,0],["2018-04-23",22157.880859375,22204.859375,22065.51953125,22088.0390625,0],["2018-04-24",22228.8203125,22304.689453125,22149.58984375,22278.119140625,0],["2018-04-25",22118.619140625,22228.779296875,22080.759765625,22215.3203125,0],["2018-04-26",22278.76953125,22381.66015625,22265.19921875,22319.609375,0],["2018-04-27",22466.66015625,22495.560546875,22357.529296875,22467.869140625,0],["2018-05-01",22453.419921875,22519.44921875,22411.4296875,22508.029296875,0],["2018-05-02",22568.189453125,22568.189453125,22426.55078125,22472.779296875,0],["2018-05-07",22513.220703125,22513.48046875,22350.91015625,22467.16015625,0],["2018-05-08",22440.650390625,22566.6796875,22423.23046875,22508.689453125,0],["2018-05-09",22463.009765625,22478.640625,22364.75,22408.880859375,0],["2018-05-10",22482.509765625,22530.640625,22418.75,22497.1796875,0],["2018-05-11",22573.94921875,22769.16015625,22545.470703125,22758.48046875,0],["2018-05-14",22705.30078125,22894.759765625,22683.640625,22865.859375,0],["2018-05-15",22889.470703125,22912.060546875,22805.720703125,22818.01953125,0],["2018-05-16",22730.119140625,22796.140625,22695.83984375,22717.23046875,0],["2018-05-17",22820.619140625,22887.029296875,22799.16015625,22838.369140625,0],["2018-05-18",22907.19921875,22954.189453125,22867.30078125,22930.359375,0],["2018-05-21",22937.580078125,23050.390625,22935.310546875,23002.369140625,0],["2018-05-22",23025.94921875,23031.669921875,22952.869140625,22960.33984375,0],["2018-05-23",22868.7890625,22949.73046875,22649.849609375,22689.740234375,0],["2018-05-24",22621.2890625,22644.689453125,22366.599609375,22437.009765625,0],["2018-05-25",22380.220703125,22509.359375,22318.150390625,22450.7890625,0],["2018-05-28",22488.94921875,22547.669921875,22410.91015625,22481.08984375,0],["2018-05-29",22431.94921875,22439.099609375,22240.390625,22358.4296875,0],["2018-05-30",22051.970703125,22079.23046875,21931.650390625,22018.51953125,0],["2018-05-31",22163.400390625,22254.419921875,22098.0,22201.8203125,0],["2018-06-01",22126.25,22316.91015625,22098.0390625,22171.349609375,0],["2018-06-04",22365.08984375,22515.720703125,22355.830078125,22475.939453125,0],["2018-06-05",22552.169921875,22602.130859375,22470.0390625,22539.5390625,0],["2018-06-06",22520.310546875,22662.8203125,22498.58984375,22625.73046875,0],["2018-06-07",22748.720703125,22856.369140625,22732.1796875,22823.259765625,0],["2018-06-08",22799.380859375,22879.0,22694.5,22694.5,0],["2018-06-11",22686.94921875,22856.080078125,22667.30078125,22804.0390625,0],["2018-06-12",22977.220703125,23011.5703125,22797.73046875,22878.349609375,0],["2018-06-13",22896.169921875,22993.259765625,22895.310546875,22966.380859375,0],["2018-06-14",22842.9609375,22898.390625,22738.609375,22738.609375,0],["2018-06-15",22883.240234375,22885.83984375,22770.380859375,22851.75,0],["2018-06-18",22806.5703125,22806.890625,22601.130859375,22680.330078125,0],["2018-06-19",22565.919921875,22618.51953125,22278.48046875,22278.48046875,0],["2018-06-20",22338.529296875,22581.400390625,22167.16015625,22555.4296875,0],["2018-06-21",22523.279296875,22782.009765625,22491.080078125,22693.0390625,0],["2018-06-22",22456.44921875,22535.650390625,22414.1796875,22516.830078125,0],["2018-06-25",22543.560546875,22556.55078125,22312.7890625,22338.150390625,0],["2018-06-26",22160.330078125,22368.779296875,22104.119140625,22342.0,0],["2018-06-27",22320.880859375,22356.5390625,22205.33984375,22271.76953125,0],["2018-06-28",22195.189453125,22299.390625,22038.400390625,22270.390625,0],["2018-06-29",22314.470703125,22332.8203125,22145.48046875,22304.509765625,0],["2018-07-02",22233.80078125,22312.25,21784.48046875,21811.9296875,0],["2018-07-03",21889.060546875,21927.810546875,21574.560546875,21785.5390625,0],["2018-07-04",21679.0,21784.0,21604.1796875,21717.0390625,0],["2018-07-05",21697.439453125,21751.5,21462.94921875,21546.990234375,0],["2018-07-06",21647.66015625,21866.16015625,21642.9609375,21788.140625,0],["2018-07-09",21838.529296875,22105.94921875,21825.759765625,22052.1796875,0],["2018-07-10",22215.33984375,22321.599609375,22196.890625,22196.890625,0],["2018-07-11",22002.140625,22044.619140625,21744.25,21932.2109375,0],["2018-07-12",22036.869140625,22233.51953125,22019.189453125,22187.9609375,0],["2018-07-13",22397.619140625,22692.859375,22316.51953125,22597.349609375,0],["2018-07-16",22397.619140625,22692.859375,22316.51953125,22597.349609375,0],["2018-07-17",22605.73046875,22832.220703125,22575.419921875,22697.359375,0],["2018-07-18",22917.51953125,22949.3203125,22794.189453125,22794.189453125,0],["2018-07-19",22871.619140625,22926.470703125,22761.869140625,22764.6796875,0],["2018-07-20",22734.560546875,22869.98046875,22541.349609375,22697.880859375,0],["2018-07-23",22480.330078125,22507.169921875,22341.869140625,22396.990234375,0],["2018-07-24",22555.05078125,22555.05078125,22416.23046875,22510.48046875,0],["2018-07-25",22594.279296875,22645.66015625,22547.140625,22614.25,0],["2018-07-26",22711.58984375,22717.150390625,22549.76953125,22586.869140625,0],["2018-07-27",22646.48046875,22712.75,22593.19921875,22712.75,0],["2018-07-30",22613.30078125,22631.3203125,22518.939453125,22544.83984375,0],["2018-07-31",22472.119140625,22678.060546875,22352.2109375,22553.720703125,0],["2018-08-01",22642.1796875,22775.470703125,22615.98046875,22746.69921875,0],["2018-08-02",22676.73046875,22754.73046875,22464.810546875,22512.529296875,0],["2018-08-03",22585.5390625,22613.5,22490.5703125,22525.1796875,0],["2018-08-06",22536.05078125,22635.6796875,22486.740234375,22507.3203125,0],["2018-08-07",22514.310546875,22666.6796875,22499.05078125,22662.740234375,0],["2018-08-08",22666.560546875,22800.609375,22610.2890625,22644.310546875,0],["2018-08-09",22591.5390625,22648.880859375,22497.990234375,22598.390625,0],["2018-08-10",22606.91015625,22608.859375,22272.689453125,22298.080078125,0],["2018-08-13",22117.5703125,22124.599609375,21851.3203125,21857.4296875,0],["2018-08-14",22053.0703125,22356.080078125,22047.189453125,22356.080078125,0],["2018-08-15",22368.119140625,22380.279296875,22110.2890625,22204.220703125,0],["2018-08-16",21980.8203125,22240.419921875,21871.69921875,22192.0390625,0],["2018-08-17",22313.189453125,22340.94921875,22244.099609375,22270.380859375,0],["2018-08-20",22267.0703125,22288.310546875,22150.75,22199.0,0],["2018-08-21",22110.5390625,22306.830078125,22053.140625,22219.73046875,0],["2018-08-22",22270.0390625,22390.19921875,22162.810546875,22362.55078125,0],["2018-08-23",22420.669921875,22463.029296875,22377.880859375,22410.8203125,0],["2018-08-24",22484.009765625,22602.240234375,22452.419921875,22601.76953125,0],["2018-08-27",22693.689453125,22838.060546875,22682.390625,22799.640625,0],["2018-08-28",22967.740234375,23006.76953125,22813.470703125,22813.470703125,0],["2018-08-29",22820.859375,22968.1796875,22819.970703125,22848.220703125,0],["2018-08-30",23020.1796875,23032.169921875,22832.830078125,22869.5,0],["2018-08-31",22733.25,22890.609375,22678.029296875,22865.150390625,0],["2018-09-03",22819.169921875,22820.48046875,22684.4296875,22707.380859375,0],["2018-09-04",22740.05078125,22753.1796875,22612.150390625,22696.900390625,0],["2018-09-05",22663.80078125,22692.25,22570.51953125,22580.830078125,0],["2018-09-06",22458.970703125,22535.33984375,22416.630859375,22487.939453125,0],["2018-09-07",22351.83984375,22372.890625,22172.900390625,22307.060546875,0],["2018-09-10",22253.650390625,22396.880859375,22249.609375,22373.08984375,0],["2018-09-11",22469.779296875,22667.849609375,22457.099609375,22664.689453125,0],["2018-09-12",22702.7109375,22709.369140625,22522.169921875,22604.609375,0],["2018-09-13",22657.94921875,22858.41015625,22643.880859375,22821.3203125,0],["2018-09-14",23035.779296875,23105.279296875,22965.48046875,23094.669921875,0],["2018-09-18",23042.189453125,23481.529296875,23039.259765625,23420.5390625,0],["2018-09-19",23754.9609375,23842.05078125,23672.51953125,23672.51953125,0],["2018-09-20",23752.7890625,23781.75,23582.150390625,23674.9296875,0],["2018-09-21",23848.630859375,23971.41015625,23764.05078125,23869.9296875,0],["2018-09-25",23881.849609375,23950.98046875,23808.94921875,23940.259765625,0],["2018-09-26",23846.599609375,24033.7890625,23833.919921875,24033.7890625,0],["2018-09-27",23946.4296875,24089.3203125,23778.0390625,23796.740234375,0],["2018-09-28",24080.009765625,24286.099609375,24021.26953125,24120.0390625,0],["2018-10-01",24173.369140625,24306.5390625,24123.5,24245.759765625,0],["2018-10-02",24376.169921875,24448.0703125,24217.259765625,24270.619140625,0],["2018-10-03",24219.189453125,24260.630859375,24030.58984375,24110.9609375,0],["2018-10-04",24242.060546875,24247.8203125,23923.259765625,23975.619140625,0],["2018-10-05",23781.759765625,23928.619140625,23730.189453125,23783.720703125,0],["2018-10-09",23550.470703125,23587.05078125,23442.4609375,23469.390625,0],["2018-10-10",23538.919921875,23589.380859375,23373.5390625,23506.0390625,0],["2018-10-11",23043.369140625,23051.189453125,22459.01953125,22590.859375,0],["2018-10-12",22323.4296875,22711.130859375,22323.4296875,22694.66015625,0],["2018-10-15",22501.330078125,22520.58984375,22261.919921875,22271.30078125,0],["2018-10-16",22298.19921875,22549.240234375,22269.529296875,22549.240234375,0],["2018-10-17",22806.58984375,22959.41015625,22765.580078125,22841.119140625,0],["2018-10-18",22871.279296875,22873.130859375,22637.2890625,22658.16015625,0],["2018-10-19",22342.0,22551.669921875,22212.5703125,22532.080078125,0],["2018-10-22",22374.2109375,22672.25,22271.58984375,22614.8203125,0],["2018-10-23",22404.140625,22410.150390625,21993.0703125,22010.779296875,0],["2018-10-24",22167.759765625,22207.08984375,21911.419921875,22091.1796875,0],["2018-10-25",21676.830078125,21703.2109375,21204.400390625,21268.73046875,0],["2018-10-26",21440.83984375,21476.66015625,20971.9296875,21184.599609375,0],["2018-10-29",21323.609375,21465.990234375,21109.970703125,21149.80078125,0],["2018-10-30",21049.51953125,21568.400390625,21035.880859375,21457.2890625,0],["2018-10-31",21569.560546875,21920.4609375,21530.390625,21920.4609375,0],["2018-11-01",21906.41015625,21906.41015625,21628.44921875,21687.650390625,0],["2018-11-02",21761.580078125,22308.419921875,21751.330078125,22243.66015625,0],["2018-11-05",22002.470703125,22051.650390625,21865.98046875,21898.990234375,0],["2018-11-06",22018.869140625,22160.830078125,21994.279296875,22147.75,0],["2018-11-07",22189.740234375,22444.650390625,21996.939453125,22085.80078125,0],["2018-11-08",22446.009765625,22583.4296875,22421.0,22486.919921875,0],["2018-11-09",22471.310546875,22494.580078125,22226.009765625,22250.25,0],["2018-11-12",22121.69921875,22324.009765625,22046.2890625,22269.880859375,0],["2018-11-13",21885.240234375,21892.2890625,21484.650390625,21810.51953125,0],["2018-11-14",21851.130859375,21990.41015625,21764.880859375,21846.48046875,0],["2018-11-15",21670.349609375,21818.73046875,21613.529296875,21803.619140625,0],["2018-11-16",21804.900390625,21873.740234375,21663.990234375,21680.33984375,0],["2018-11-19",21679.029296875,21852.919921875,21665.2890625,21821.16015625,0],["2018-11-20",21582.689453125,21687.119140625,21526.94921875,21583.119140625,0],["2018-11-21",21286.810546875,21555.609375,21243.380859375,21507.5390625,0],["2018-11-22",21582.470703125,21684.640625,21484.98046875,21646.55078125,0],["2018-11-26",21647.689453125,21838.099609375,21622.599609375,21812.0,0],["2018-11-27",21967.98046875,22006.830078125,21816.05078125,21952.400390625,0],["2018-11-28",22036.720703125,22216.98046875,22032.720703125,22177.01953125,0],["2018-11-29",22360.98046875,22437.94921875,22241.169921875,22262.599609375,0],["2018-11-30",22274.970703125,22362.19921875,22231.9609375,22351.060546875,0],["2018-12-03",22629.390625,22698.7890625,22550.2890625,22574.759765625,0],["2018-12-04",22533.970703125,22576.619140625,22033.41015625,22036.05078125,0],["2018-12-05",21755.169921875,21979.1796875,21708.8203125,21919.330078125,0],["2018-12-06",21766.5,21805.01953125,21307.720703125,21501.619140625,0],["2018-12-07",21643.75,21734.939453125,21506.44921875,21678.6796875,0],["2018-12-10",21319.470703125,21365.779296875,21169.9609375,21219.5,0],["2018-12-11",21273.0390625,21279.01953125,21062.310546875,21148.01953125,0],["2018-12-12",21348.400390625,21631.470703125,21320.720703125,21602.75,0],["2018-12-13",21755.130859375,21871.33984375,21675.66015625,21816.189453125,0],["2018-12-14",21638.9609375,21751.310546875,21353.939453125,21374.830078125,0],["2018-12-17",21391.73046875,21563.26953125,21363.669921875,21506.880859375,0],["2018-12-18",21275.509765625,21330.359375,21101.439453125,21115.44921875,0],["2018-12-19",21107.169921875,21168.619140625,20880.73046875,20987.919921875,0],["2018-12-20",20779.9296875,20841.33984375,20282.9296875,20392.580078125,0],["2018-12-21",20310.5,20334.73046875,20006.669921875,20166.189453125,0],["2018-12-25",19785.4296875,19785.4296875,19117.9609375,19155.740234375,0],["2018-12-26",19302.58984375,19530.349609375,18948.580078125,19327.060546875,0],["2018-12-27",19706.189453125,20211.5703125,19701.759765625,20077.619140625,0],["2018-12-28",19957.880859375,20084.380859375,19900.0390625,20014.76953125,0],["2019-01-04",19655.130859375,19692.580078125,19241.369140625,19561.9609375,0],["2019-01-07",19944.609375,20266.220703125,19920.80078125,20038.970703125,0],["2019-01-08",20224.669921875,20347.919921875,20106.359375,20204.0390625,0],["2019-01-09",20366.30078125,20494.349609375,20331.19921875,20427.060546875,0],["2019-01-10",20270.880859375,20345.919921875,20101.9296875,20163.80078125,0],["2019-01-11",20296.44921875,20389.890625,20294.740234375,20359.69921875,0],["2019-01-15",20264.8203125,20571.279296875,20204.4296875,20555.2890625,0],["2019-01-16",20575.720703125,20580.25,20323.3203125,20442.75,0],["2019-01-17",20544.23046875,20571.75,20342.4609375,20402.26953125,0],["2019-01-18",20472.810546875,20682.119140625,20454.130859375,20666.0703125,0],["2019-01-21",20848.380859375,20892.6796875,20678.259765625,20719.330078125,0],["2019-01-22",20770.060546875,20805.9296875,20558.30078125,20622.91015625,0],["2019-01-23",20453.439453125,20686.2890625,20438.220703125,20593.720703125,0],["2019-01-24",20506.240234375,20620.720703125,20467.58984375,20574.630859375,0],["2019-01-25",20598.640625,20844.310546875,20598.640625,20773.560546875,0],["2019-01-28",20746.2890625,20759.48046875,20624.55078125,20649.0,0],["2019-01-29",20555.439453125,20673.66015625,20406.220703125,20664.640625,0],["2019-01-30",20701.619140625,20706.26953125,20527.529296875,20556.5390625,0],["2019-01-31",20832.91015625,20869.419921875,20682.91015625,20773.490234375,0],["2019-02-01",20797.029296875,20929.630859375,20741.98046875,20788.390625,0],["2019-02-04",20831.900390625,20922.580078125,20823.6796875,20883.76953125,0],["2019-02-05",20960.470703125,20981.23046875,20823.1796875,20844.44921875,0],["2019-02-06",20928.869140625,20971.66015625,20860.990234375,20874.060546875,0],["2019-02-07",20812.220703125,20844.76953125,20665.509765625,20751.279296875,0],["2019-02-08",20510.5,20562.390625,20315.310546875,20333.169921875,0],["2019-02-12",20442.55078125,20885.880859375,20428.5703125,20864.2109375,0],["2019-02-13",21029.9296875,21213.740234375,20992.880859375,21144.48046875,0],["2019-02-14",21147.890625,21235.619140625,21102.16015625,21139.7109375,0],["2019-02-15",21051.509765625,21051.509765625,20853.330078125,20900.630859375,0],["2019-02-18",21217.3203125,21306.359375,21189.970703125,21281.849609375,0],["2019-02-19",21256.580078125,21344.169921875,21217.16015625,21302.650390625,0],["2019-02-20",21346.0390625,21494.849609375,21315.390625,21431.490234375,0],["2019-02-21",21422.310546875,21553.349609375,21318.740234375,21464.23046875,0],["2019-02-22",21376.359375,21451.23046875,21348.669921875,21425.509765625,0],["2019-02-25",21567.66015625,21590.029296875,21505.0703125,21528.23046875,0],["2019-02-26",21556.01953125,21610.880859375,21405.83984375,21449.390625,0],["2019-02-27",21504.609375,21578.810546875,21492.650390625,21556.509765625,0],["2019-02-28",21536.55078125,21536.55078125,21364.08984375,21385.16015625,0],["2019-03-01",21490.01953125,21641.580078125,21490.01953125,21602.689453125,0],["2019-03-04",21812.810546875,21860.390625,21740.919921875,21822.0390625,0],["2019-03-05",21712.80078125,21798.380859375,21659.0390625,21726.279296875,0],["2019-03-06",21659.029296875,21684.599609375,21550.44921875,21596.810546875,0],["2019-03-07",21456.880859375,21472.16015625,21402.119140625,21456.009765625,0],["2019-03-08",21339.169921875,21359.3203125,20993.0703125,21025.560546875,0],["2019-03-11",21062.75,21145.939453125,20938.0,21125.08984375,0],["2019-03-12",21361.609375,21568.48046875,21348.810546875,21503.689453125,0],["2019-03-13",21425.76953125,21474.169921875,21198.990234375,21290.240234375,0],["2019-03-14",21474.580078125,21522.75,21287.01953125,21287.01953125,0],["2019-03-15",21376.73046875,21521.6796875,21374.849609375,21450.849609375,0],["2019-03-18",21576.359375,21612.669921875,21500.3203125,21584.5,0],["2019-03-19",21558.4296875,21585.55078125,21425.7890625,21566.849609375,0],["2019-03-20",21548.650390625,21614.169921875,21499.16015625,21608.919921875,0],["2019-03-22",21713.259765625,21713.259765625,21542.029296875,21627.33984375,0],["2019-03-25",21267.41015625,21275.4296875,20911.5703125,20977.109375,0],["2019-03-26",21174.33984375,21460.990234375,21174.33984375,21428.390625,0],["2019-03-27",21353.609375,21388.58984375,21242.51953125,21378.73046875,0],["2019-03-28",21191.3203125,21191.3203125,20974.189453125,21033.759765625,0],["2019-03-29",21228.509765625,21267.25,21149.419921875,21205.810546875,0],["2019-04-01",21500.890625,21682.939453125,21471.119140625,21509.029296875,0],["2019-04-02",21744.640625,21744.640625,21490.560546875,21505.310546875,0],["2019-04-03",21563.640625,21722.720703125,21489.94921875,21713.2109375,0],["2019-04-04",21724.689453125,21787.599609375,21662.900390625,21724.94921875,0],["2019-04-05",21743.140625,21839.1796875,21731.33984375,21807.5,0],["2019-04-08",21900.55078125,21900.55078125,21740.529296875,21761.650390625,0],["2019-04-09",21750.2890625,21811.880859375,21698.419921875,21802.58984375,0],["2019-04-10",21579.6796875,21687.5703125,21571.669921875,21687.5703125,0],["2019-04-11",21662.650390625,21721.419921875,21627.869140625,21711.380859375,0],["2019-04-12",21782.349609375,21878.779296875,21698.7109375,21870.560546875,0],["2019-04-15",22122.970703125,22211.029296875,22102.9296875,22169.109375,0],["2019-04-16",22108.150390625,22261.330078125,22095.3203125,22221.66015625,0],["2019-04-17",22236.41015625,22345.189453125,22185.869140625,22277.970703125,0],["2019-04-18",22274.130859375,22305.630859375,22058.390625,22090.119140625,0],["2019-04-19",22238.0703125,22250.369140625,22162.23046875,22200.560546875,0],["2019-04-22",22188.619140625,22280.189453125,22099.380859375,22217.900390625,0],["2019-04-23",22241.740234375,22268.369140625,22119.939453125,22259.740234375,0],["2019-04-24",22356.830078125,22362.919921875,22125.48046875,22200.0,0],["2019-04-25",22183.3203125,22334.689453125,22155.23046875,22307.580078125,0],["2019-04-26",22167.48046875,22270.2890625,22073.099609375,22258.73046875,0],["2019-05-07",22184.400390625,22190.490234375,21875.109375,21923.720703125,0],["2019-05-08",21628.0390625,21639.119140625,21514.849609375,21602.58984375,0],["2019-05-09",21492.91015625,21559.759765625,21315.0703125,21402.130859375,0],["2019-05-10",21431.810546875,21584.08984375,21175.330078125,21344.919921875,0],["2019-05-13",21180.740234375,21277.66015625,21127.9296875,21191.279296875,0],["2019-05-14",20870.76953125,21077.48046875,20751.44921875,21067.23046875,0],["2019-05-15",21112.849609375,21191.529296875,20968.080078125,21188.560546875,0],["2019-05-16",21153.19921875,21153.19921875,20951.669921875,21062.98046875,0],["2019-05-17",21246.859375,21398.849609375,21199.98046875,21250.08984375,0],["2019-05-20",21305.970703125,21430.060546875,21282.650390625,21301.73046875,0],["2019-05-21",21211.259765625,21318.80078125,21160.4296875,21272.44921875,0],["2019-05-22",21373.51953125,21404.5390625,21266.98046875,21283.369140625,0],["2019-05-23",21180.240234375,21209.560546875,21072.720703125,21151.140625,0],["2019-05-24",20980.7890625,21117.220703125,20922.0,21117.220703125,0],["2019-05-27",21148.4609375,21232.380859375,21113.759765625,21182.580078125,0],["2019-05-28",21187.169921875,21297.69921875,21177.26953125,21260.140625,0],["2019-05-29",21055.419921875,21071.73046875,20884.609375,21003.369140625,0],["2019-05-30",20881.5,20942.529296875,20809.2890625,20942.529296875,0],["2019-05-31",20785.2109375,20823.099609375,20581.580078125,20601.189453125,0],["2019-06-03",20327.869140625,20438.029296875,20305.740234375,20410.880859375,0],["2019-06-04",20435.859375,20464.5703125,20289.640625,20408.5390625,0],["2019-06-05",20667.890625,20800.640625,20646.150390625,20776.099609375,0],["2019-06-06",20745.83984375,20842.279296875,20745.83984375,20774.0390625,0],["2019-06-07",20859.779296875,20907.76953125,20816.580078125,20884.7109375,0],["2019-06-10",21095.400390625,21166.119140625,21077.94921875,21134.419921875,0],["2019-06-11",21099.5390625,21227.1796875,21066.619140625,21204.279296875,0],["2019-06-12",21130.390625,21259.69921875,21118.75,21129.720703125,0],["2019-06-13",21040.91015625,21111.23046875,20932.130859375,21032.0,0],["2019-06-14",21049.41015625,21119.73046875,20971.1796875,21116.890625,0],["2019-06-17",21094.9609375,21185.25,21044.619140625,21124.0,0],["2019-06-18",21111.76953125,21153.650390625,20924.189453125,20972.7109375,0],["2019-06-19",21223.169921875,21358.720703125,21213.4296875,21333.869140625,0],["2019-06-20",21417.740234375,21491.390625,21377.26953125,21462.859375,0],["2019-06-21",21487.669921875,21497.8203125,21221.69921875,21258.640625,0],["2019-06-24",21223.560546875,21317.859375,21185.669921875,21285.990234375,0],["2019-06-25",21238.0703125,21313.76953125,21114.470703125,21193.810546875,0],["2019-06-26",21067.6796875,21129.640625,21035.83984375,21086.58984375,0],["2019-06-27",21156.880859375,21338.169921875,21123.970703125,21338.169921875,0],["2019-06-28",21282.220703125,21324.9296875,21199.849609375,21275.919921875,0],["2019-07-01",21566.26953125,21758.33984375,21559.169921875,21729.970703125,0],["2019-07-02",21699.4296875,21784.220703125,21697.310546875,21754.26953125,0],["2019-07-03",21684.0703125,21708.720703125,21566.650390625,21638.16015625,0],["2019-07-04",21740.9296875,21755.630859375,21672.5,21702.44921875,0],["2019-07-05",21703.609375,21746.380859375,21647.73046875,21746.380859375,0],["2019-07-08",21665.7890625,21672.650390625,21499.5703125,21534.349609375,0],["2019-07-09",21598.150390625,21687.2890625,21508.220703125,21565.150390625,0],["2019-07-10",21499.4609375,21601.859375,21488.220703125,21533.48046875,0],["2019-07-11",21547.189453125,21649.9296875,21532.5703125,21643.529296875,0],["2019-07-12",21720.140625,21720.140625,21589.830078125,21685.900390625,0],["2019-07-16",21644.380859375,21655.51953125,21514.890625,21535.25,0],["2019-07-17",21474.630859375,21488.26953125,21380.55078125,21469.1796875,0],["2019-07-18",21336.80078125,21347.83984375,20993.439453125,21046.240234375,0],["2019-07-19",21146.5,21474.30078125,21121.900390625,21466.990234375,0],["2019-07-22",21394.75,21445.029296875,21317.849609375,21416.7890625,0],["2019-07-23",21425.439453125,21686.529296875,21411.9296875,21620.880859375,0],["2019-07-24",21726.98046875,21744.880859375,21677.7109375,21709.5703125,0],["2019-07-25",21715.94921875,21823.0703125,21715.689453125,21756.55078125,0],["2019-07-26",21700.19921875,21709.740234375,21590.66015625,21658.150390625,0],["2019-07-29",21627.55078125,21652.94921875,21518.69921875,21616.80078125,0],["2019-07-30",21681.8203125,21792.98046875,21665.859375,21709.310546875,0],["2019-07-31",21526.380859375,21589.109375,21476.0703125,21521.529296875,0],["2019-08-01",21361.580078125,21556.689453125,21288.900390625,21540.990234375,0],["2019-08-02",21211.060546875,21211.060546875,20960.08984375,21087.16015625,0],["2019-08-05",20909.98046875,20941.830078125,20514.189453125,20720.2890625,0],["2019-08-06",20325.51953125,20607.830078125,20110.759765625,20585.310546875,0],["2019-08-07",20548.0703125,20570.189453125,20406.51953125,20516.560546875,0],["2019-08-08",20529.2890625,20682.240234375,20462.98046875,20593.349609375,0],["2019-08-09",20758.150390625,20782.060546875,20676.919921875,20684.8203125,0],["2019-08-13",20432.6796875,20503.380859375,20369.26953125,20455.439453125,0],["2019-08-14",20669.990234375,20697.419921875,20581.169921875,20655.130859375,0],["2019-08-15",20324.25,20419.880859375,20184.849609375,20405.650390625,0],["2019-08-16",20323.970703125,20465.7109375,20300.349609375,20418.810546875,0],["2019-08-19",20590.470703125,20633.900390625,20502.66015625,20563.16015625,0],["2019-08-20",20605.349609375,20684.060546875,20582.009765625,20677.220703125,0],["2019-08-21",20489.970703125,20626.05078125,20482.619140625,20618.5703125,0],["2019-08-22",20706.0703125,20731.189453125,20584.2890625,20628.009765625,0],["2019-08-23",20579.98046875,20719.310546875,20579.98046875,20710.91015625,0],["2019-08-26",20325.439453125,20329.009765625,20173.759765625,20261.0390625,0],["2019-08-27",20467.220703125,20529.939453125,20439.919921875,20456.080078125,0],["2019-08-28",20474.310546875,20511.2109375,20433.310546875,20479.419921875,0],["2019-08-29",20500.5,20520.6796875,20361.119140625,20460.9296875,0],["2019-08-30",20641.490234375,20748.349609375,20633.30078125,20704.369140625,0],["2019-09-02",20625.75,20667.560546875,20614.2890625,20620.189453125,0],["2019-09-03",20581.580078125,20662.23046875,20578.01953125,20625.16015625,0],["2019-09-04",20578.669921875,20694.349609375,20554.16015625,20649.140625,0],["2019-09-05",20800.2890625,21164.609375,20787.9296875,21085.939453125,0],["2019-09-06",21201.830078125,21241.2890625,21145.810546875,21199.5703125,0],["2019-09-09",21214.560546875,21333.509765625,21182.259765625,21318.419921875,0],["2019-09-10",21363.5703125,21438.349609375,21350.349609375,21392.099609375,0],["2019-09-11",21466.66015625,21619.2109375,21437.8203125,21597.759765625,0],["2019-09-12",21761.08984375,21825.919921875,21743.9609375,21759.609375,0],["2019-09-13",21907.830078125,22019.66015625,21820.939453125,21988.2890625,0],["2019-09-17",21947.58984375,22041.080078125,21878.630859375,22001.3203125,0],["2019-09-18",22014.650390625,22027.859375,21942.029296875,21960.7109375,0],["2019-09-19",22064.4609375,22255.560546875,22003.30078125,22044.44921875,0],["2019-09-20",22130.740234375,22204.75,22047.900390625,22079.08984375,0],["2019-09-24",22095.349609375,22168.740234375,22077.939453125,22098.83984375,0],["2019-09-25",21961.8203125,22036.48046875,21906.0,22020.150390625,0],["2019-09-26",22160.51953125,22184.91015625,21986.240234375,22048.240234375,0],["2019-09-27",21934.9296875,21955.7890625,21733.689453125,21878.900390625,0],["2019-09-30",21793.830078125,21811.98046875,21666.599609375,21755.83984375,0],["2019-10-01",21831.439453125,21938.76953125,21811.98046875,21885.240234375,0],["2019-10-02",21744.619140625,21795.009765625,21725.23046875,21778.609375,0],["2019-10-03",21422.220703125,21437.740234375,21277.359375,21341.740234375,0],["2019-10-04",21316.1796875,21410.19921875,21276.009765625,21410.19921875,0],["2019-10-07",21445.73046875,21475.279296875,21328.259765625,21375.25,0],["2019-10-08",21494.48046875,21629.240234375,21483.1796875,21587.779296875,0],["2019-10-09",21359.83984375,21467.76953125,21359.83984375,21456.380859375,0],["2019-10-10",21456.26953125,21601.4609375,21308.880859375,21551.98046875,0],["2019-10-11",21749.9296875,21820.76953125,21658.26953125,21798.869140625,0],["2019-10-15",22063.7109375,22219.630859375,22049.7109375,22207.2109375,0],["2019-10-16",22479.5703125,22615.470703125,22434.349609375,22472.919921875,0],["2019-10-17",22451.150390625,22522.390625,22424.919921875,22451.859375,0],["2019-10-18",22528.560546875,22649.849609375,22466.259765625,22492.6796875,0],["2019-10-21",22541.220703125,22581.279296875,22515.73046875,22548.900390625,0],["2019-10-23",22619.76953125,22648.810546875,22457.890625,22625.380859375,0],["2019-10-24",22725.439453125,22780.990234375,22704.330078125,22750.599609375,0],["2019-10-25",22753.240234375,22819.919921875,22715.130859375,22799.810546875,0],["2019-10-28",22854.439453125,22896.220703125,22830.5703125,22867.26953125,0],["2019-10-29",22950.7890625,23008.4296875,22935.349609375,22974.130859375,0],["2019-10-30",22953.169921875,22961.23046875,22827.9296875,22843.119140625,0],["2019-10-31",22910.099609375,22988.80078125,22875.5,22927.0390625,0],["2019-11-01",22730.490234375,22852.720703125,22705.599609375,22850.76953125,0],["2019-11-05",23118.7890625,23328.51953125,23090.939453125,23251.990234375,0],["2019-11-06",23343.509765625,23352.560546875,23246.5703125,23303.8203125,0],["2019-11-07",23283.140625,23336.0,23253.3203125,23330.3203125,0],["2019-11-08",23550.0390625,23591.08984375,23313.41015625,23391.869140625,0],["2019-11-11",23422.130859375,23471.8203125,23323.01953125,23331.83984375,0],["2019-11-12",23336.369140625,23545.69921875,23312.25,23520.009765625,0],["2019-11-13",23439.25,23452.630859375,23270.9296875,23319.869140625,0],["2019-11-14",23325.5,23360.060546875,23062.16015625,23141.55078125,0],["2019-11-15",23160.529296875,23340.76953125,23121.58984375,23303.3203125,0],["2019-11-18",23304.25,23420.619140625,23271.2890625,23416.759765625,0],["2019-11-19",23366.359375,23389.529296875,23244.9296875,23292.650390625,0],["2019-11-20",23176.490234375,23303.169921875,23086.119140625,23148.5703125,0],["2019-11-21",23071.490234375,23108.080078125,22726.7109375,23038.580078125,0],["2019-11-22",23030.330078125,23219.509765625,23030.330078125,23112.880859375,0],["2019-11-25",23292.849609375,23347.1796875,23255.390625,23292.810546875,0],["2019-11-26",23451.400390625,23608.060546875,23350.099609375,23373.3203125,0],["2019-11-27",23452.849609375,23507.8203125,23418.23046875,23437.76953125,0],["2019-11-28",23458.880859375,23482.3203125,23367.330078125,23409.140625,0],["2019-11-29",23497.439453125,23498.76953125,23273.369140625,23293.91015625,0],["2019-12-02",23388.630859375,23562.05078125,23378.400390625,23529.5,0],["2019-12-03",23231.140625,23388.1796875,23186.83984375,23379.810546875,0],["2019-12-04",23186.740234375,23203.76953125,23044.779296875,23135.23046875,0],["2019-12-05",23292.69921875,23363.439453125,23259.8203125,23300.08984375,0],["2019-12-06",23347.669921875,23412.48046875,23338.400390625,23354.400390625,0],["2019-12-09",23544.310546875,23544.310546875,23360.009765625,23430.69921875,0],["2019-12-10",23372.390625,23449.470703125,23336.9296875,23410.189453125,0],["2019-12-11",23421.140625,23438.4296875,23333.630859375,23391.859375,0],["2019-12-12",23449.279296875,23468.150390625,23360.4296875,23424.810546875,0],["2019-12-13",23810.560546875,24050.0390625,23775.73046875,24023.099609375,0],["2019-12-16",23955.19921875,24036.30078125,23950.05078125,23952.349609375,0],["2019-12-17",24091.119140625,24091.119140625,23996.509765625,24066.119140625,0],["2019-12-18",24023.26953125,24046.08984375,23919.359375,23934.4296875,0],["2019-12-19",23911.4609375,23945.529296875,23835.2890625,23864.849609375,0],["2019-12-20",23893.44921875,23908.76953125,23746.630859375,23816.630859375,0],["2019-12-23",23921.2890625,23923.08984375,23810.8203125,23821.109375,0],["2019-12-24",23839.1796875,23853.560546875,23796.349609375,23830.580078125,0],["2019-12-25",23813.58984375,23824.849609375,23782.869140625,23782.869140625,0],["2019-12-26",23787.69921875,23931.509765625,23775.400390625,23924.919921875,0],["2019-12-27",23953.75,23967.1796875,23837.720703125,23837.720703125,0],["2019-12-30",23770.9296875,23782.490234375,23656.619140625,23656.619140625,0],["2020-01-06",23319.759765625,23365.359375,23148.529296875,23204.859375,0],["2020-01-07",23320.119140625,23577.439453125,23299.919921875,23575.720703125,0],["2020-01-08",23217.490234375,23303.2109375,22951.1796875,23204.759765625,0],["2020-01-09",23530.2890625,23767.08984375,23506.150390625,23739.869140625,0],["2020-01-10",23813.279296875,23903.2890625,23761.080078125,23850.5703125,0],["2020-01-14",23969.0390625,24059.859375,23951.66015625,24025.169921875,0],["2020-01-15",23923.48046875,23997.390625,23875.8203125,23916.580078125,0],["2020-01-16",23960.19921875,23975.380859375,23905.380859375,23933.130859375,0],["2020-01-17",24103.44921875,24115.94921875,24013.75,24041.259765625,0],["2020-01-20",24080.6796875,24108.109375,24061.669921875,24083.509765625,0],["2020-01-21",24072.810546875,24081.75,23843.48046875,23864.560546875,0],["2020-01-22",23835.490234375,24040.869140625,23831.099609375,24031.349609375,0],["2020-01-23",23843.509765625,23910.009765625,23779.23046875,23795.439453125,0],["2020-01-24",23850.119140625,23869.380859375,23755.3203125,23827.1796875,0],["2020-01-27",23427.900390625,23463.890625,23317.3203125,23343.509765625,0],["2020-01-28",23126.9296875,23243.359375,23115.150390625,23215.7109375,0],["2020-01-29",23309.3203125,23392.609375,23214.279296875,23379.400390625,0],["2020-01-30",23284.580078125,23318.5703125,22892.94921875,22977.75,0],["2020-01-31",23148.919921875,23421.58984375,23139.98046875,23205.1796875,0],["2020-02-03",22874.26953125,23023.73046875,22775.919921875,22971.939453125,0],["2020-02-04",22881.130859375,23118.130859375,22854.44921875,23084.58984375,0],["2020-02-05",23351.470703125,23414.689453125,23241.640625,23319.560546875,0],["2020-02-06",23641.099609375,23995.369140625,23625.130859375,23873.58984375,0],["2020-02-07",23899.009765625,23943.44921875,23759.419921875,23827.98046875,0],["2020-02-10",23631.7890625,23788.25,23621.720703125,23685.98046875,0],["2020-02-12",23741.2109375,23869.73046875,23693.720703125,23861.2109375,0],["2020-02-13",23849.759765625,23908.849609375,23784.310546875,23827.73046875,0],["2020-02-14",23714.51953125,23738.419921875,23603.48046875,23687.58984375,0],["2020-02-17",23489.779296875,23561.98046875,23335.990234375,23523.240234375,0],["2020-02-18",23398.5703125,23402.009765625,23133.599609375,23193.80078125,0],["2020-02-19",23329.330078125,23468.560546875,23234.9609375,23400.69921875,0],["2020-02-20",23666.580078125,23806.560546875,23426.419921875,23479.150390625,0],["2020-02-21",23427.76953125,23588.55078125,23378.330078125,23386.740234375,0],["2020-02-25",22949.369140625,22950.23046875,22335.2109375,22605.41015625,0],["2020-02-26",22374.140625,22456.55078125,22127.419921875,22426.189453125,0],["2020-02-27",22255.830078125,22272.259765625,21844.2890625,21948.23046875,0],["2020-02-28",21518.009765625,21528.130859375,20916.400390625,21142.9609375,0],["2020-03-02",20849.7890625,21593.109375,20834.2890625,21344.080078125,0],["2020-03-03",21651.990234375,21719.779296875,21082.73046875,21082.73046875,0],["2020-03-04",20897.19921875,21245.9296875,20862.05078125,21100.060546875,0],["2020-03-05",21399.869140625,21399.869140625,21220.759765625,21329.119140625,0],["2020-03-06",21009.80078125,21061.19921875,20613.91015625,20749.75,0],["2020-03-09",20343.310546875,20347.189453125,19472.259765625,19698.759765625,0],["2020-03-10",19474.890625,19970.349609375,18891.76953125,19867.119140625,0],["2020-03-11",19758.259765625,19974.830078125,19392.25,19416.060546875,0],["2020-03-12",19064.509765625,19142.1796875,18339.26953125,18559.630859375,0],["2020-03-13",18183.470703125,18184.4609375,16690.599609375,17431.05078125,0],["2020-03-16",17586.080078125,17785.759765625,16914.44921875,17002.0390625,0],["2020-03-17",16726.94921875,17557.0390625,16378.9404296875,17011.529296875,0],["2020-03-18",17154.080078125,17396.83984375,16698.4609375,16726.55078125,0],["2020-03-19",16995.76953125,17160.970703125,16358.1904296875,16552.830078125,0],["2020-03-23",16570.5703125,17049.029296875,16480.94921875,16887.779296875,0],["2020-03-24",17206.880859375,18100.390625,17197.140625,18092.349609375,0],["2020-03-25",18446.80078125,19564.380859375,18446.80078125,19546.630859375,0],["2020-03-26",19234.76953125,19240.2890625,18512.810546875,18664.599609375,0],["2020-03-27",19021.970703125,19389.4296875,18832.2109375,19389.4296875,0],["2020-03-30",18884.0703125,19084.970703125,18578.19921875,19084.970703125,0],["2020-03-31",19181.900390625,19336.189453125,18834.16015625,18917.009765625,0],["2020-04-01",18686.119140625,18784.25,17871.619140625,18065.41015625,0],["2020-04-02",17934.419921875,18132.0390625,17707.66015625,17818.720703125,0],["2020-04-03",17951.439453125,18059.150390625,17646.5,17820.189453125,0],["2020-04-06",17857.990234375,18672.259765625,17802.619140625,18576.30078125,0],["2020-04-07",18878.859375,19162.51953125,18553.140625,18950.1796875,0],["2020-04-08",19047.759765625,19454.33984375,18730.80078125,19353.240234375,0],["2020-04-09",19376.0,19406.9609375,19158.55078125,19345.76953125,0],["2020-04-10",19500.0703125,19500.0703125,19235.9609375,19498.5,0],["2020-04-13",19312.0390625,19355.0390625,19014.3203125,19043.400390625,0],["2020-04-14",19150.30078125,19705.990234375,19093.119140625,19638.810546875,0],["2020-04-15",19589.25,19660.6796875,19465.94921875,19550.08984375,0],["2020-04-16",19311.30078125,19362.169921875,19154.41015625,19290.19921875,0],["2020-04-17",19575.849609375,19922.0703125,19554.69921875,19897.259765625,0],["2020-04-20",19689.849609375,19784.380859375,19611.7890625,19669.119140625,0],["2020-04-21",19479.830078125,19529.060546875,19193.220703125,19280.779296875,0],["2020-04-22",19109.1796875,19137.94921875,18858.25,19137.94921875,0],["2020-04-23",19313.0390625,19429.439453125,19221.5390625,19429.439453125,0],["2020-04-24",19331.859375,19352.240234375,19175.380859375,19262.0,0],["2020-04-27",19410.83984375,19819.060546875,19410.1796875,19783.220703125,0],["2020-04-28",19776.1796875,19841.779296875,19638.48046875,19771.189453125,0],["2020-04-30",20105.6796875,20365.890625,20084.830078125,20193.689453125,0],["2020-05-01",19991.970703125,20000.25,19551.73046875,19619.349609375,0],["2020-05-07",19468.51953125,19720.869140625,19448.9296875,19674.76953125,0],["2020-05-08",19972.08984375,20179.08984375,19894.580078125,20179.08984375,0],["2020-05-11",20333.73046875,20534.880859375,20285.0390625,20390.66015625,0],["2020-05-12",20413.23046875,20457.369140625,20293.970703125,20366.48046875,0],["2020-05-13",20140.919921875,20329.890625,20056.4609375,20267.05078125,0],["2020-05-14",20140.490234375,20185.0,19902.9296875,19914.779296875,0],["2020-05-15",20149.7890625,20198.25,19832.880859375,20037.470703125,0],["2020-05-18",20097.619140625,20197.58984375,19999.099609375,20133.73046875,0],["2020-05-19",20469.51953125,20659.4609375,20433.44921875,20433.44921875,0],["2020-05-20",20454.490234375,20684.4609375,20454.029296875,20595.150390625,0],["2020-05-21",20692.58984375,20734.91015625,20503.869140625,20552.310546875,0],["2020-05-22",20583.94921875,20615.119140625,20334.990234375,20388.16015625,0],["2020-05-25",20653.41015625,20741.650390625,20584.060546875,20741.650390625,0],["2020-05-26",20927.9609375,21328.33984375,20918.109375,21271.169921875,0],["2020-05-27",21249.310546875,21475.6796875,21142.720703125,21419.23046875,0],["2020-05-28",21612.900390625,21926.2890625,21580.5,21916.310546875,0],["2020-05-29",21807.630859375,21955.439453125,21710.80078125,21877.890625,0],["2020-06-01",21910.890625,22161.390625,21898.990234375,22062.390625,0],["2020-06-02",22175.51953125,22401.7890625,22118.400390625,22325.609375,0],["2020-06-03",22649.009765625,22818.869140625,22462.6796875,22613.759765625,0],["2020-06-04",22885.140625,22907.919921875,22501.810546875,22695.740234375,0],["2020-06-05",22613.080078125,22865.880859375,22563.560546875,22863.73046875,0],["2020-06-08",23121.98046875,23178.099609375,23028.619140625,23178.099609375,0],["2020-06-09",23135.7890625,23185.849609375,22933.140625,23091.029296875,0],["2020-06-10",22939.0,23175.8203125,22900.30078125,23124.94921875,0],["2020-06-11",22848.01953125,22939.390625,22466.5390625,22472.91015625,0],["2020-06-12",22082.119140625,22350.30078125,21786.9296875,22305.48046875,0],["2020-06-15",22135.26953125,22251.830078125,21529.830078125,21530.94921875,0],["2020-06-16",21912.2890625,22624.140625,21899.48046875,22582.2109375,0],["2020-06-17",22517.140625,22536.380859375,22318.0703125,22455.759765625,0],["2020-06-18",22363.880859375,22432.25,22125.349609375,22355.4609375,0],["2020-06-19",22515.75,22523.66015625,22352.16015625,22478.7890625,0],["2020-06-22",22353.689453125,22575.740234375,22311.939453125,22437.26953125,0],["2020-06-23",22636.060546875,22693.890625,22257.140625,22549.05078125,0],["2020-06-24",22541.009765625,22663.2890625,22479.859375,22534.3203125,0],["2020-06-25",22287.869140625,22423.41015625,22165.140625,22259.7890625,0],["2020-06-26",22424.369140625,22589.140625,22408.26953125,22512.080078125,0],["2020-06-29",22255.05078125,22281.380859375,21969.58984375,21995.0390625,0],["2020-06-30",22335.099609375,22448.30078125,22273.380859375,22288.140625,0],["2020-07-01",22338.30078125,22360.310546875,22039.560546875,22121.73046875,0],["2020-07-02",22182.6796875,22267.509765625,22072.109375,22145.9609375,0],["2020-07-03",22266.91015625,22312.439453125,22154.970703125,22306.48046875,0],["2020-07-06",22341.26953125,22734.109375,22325.75,22714.439453125,0],["2020-07-07",22649.900390625,22742.279296875,22540.439453125,22614.689453125,0],["2020-07-08",22481.609375,22667.94921875,22438.650390625,22438.650390625,0],["2020-07-09",22442.30078125,22679.080078125,22434.380859375,22529.2890625,0],["2020-07-10",22534.970703125,22563.6796875,22285.0703125,22290.810546875,0],["2020-07-13",22591.810546875,22784.740234375,22561.470703125,22784.740234375,0],["2020-07-14",22631.869140625,22677.01953125,22538.779296875,22587.009765625,0],["2020-07-15",22817.91015625,22965.560546875,22800.109375,22945.5,0],["2020-07-16",22907.9609375,22925.900390625,22739.419921875,22770.359375,0],["2020-07-17",22807.5703125,22857.8203125,22643.51953125,22696.419921875,0],["2020-07-20",22772.0703125,22788.529296875,22580.189453125,22717.48046875,0],["2020-07-21",22789.380859375,22925.580078125,22780.220703125,22884.220703125,0],["2020-07-22",22791.75,22855.310546875,22732.919921875,22751.609375,0],["2020-07-27",22495.94921875,22741.130859375,22429.5703125,22715.849609375,0],["2020-07-28",22735.01953125,22842.189453125,22646.220703125,22657.380859375,0],["2020-07-29",22543.890625,22584.869140625,22366.33984375,22397.109375,0],["2020-07-30",22489.240234375,22506.599609375,22334.7109375,22339.23046875,0],["2020-07-31",22267.58984375,22295.05078125,21710.0,21710.0,0],["2020-08-03",21947.580078125,22214.58984375,21919.830078125,22195.380859375,0],["2020-08-04",22379.740234375,22603.8203125,22379.740234375,22573.66015625,0],["2020-08-05",22479.720703125,22554.19921875,22356.25,22514.849609375,0],["2020-08-06",22471.7109375,22587.75,22362.890625,22418.150390625,0],["2020-08-07",22433.779296875,22436.16015625,22204.609375,22329.939453125,0],["2020-08-11",22505.509765625,22760.869140625,22497.0703125,22750.240234375,0],["2020-08-12",22747.439453125,22874.369140625,22670.740234375,22843.9609375,0],["2020-08-13",23123.359375,23316.689453125,23111.5,23249.609375,0],["2020-08-14",23323.919921875,23338.7890625,23222.849609375,23289.359375,0],["2020-08-17",23189.48046875,23248.75,23068.529296875,23096.75,0],["2020-08-18",23097.80078125,23128.1796875,22948.890625,23051.080078125,0],["2020-08-19",22997.9296875,23149.849609375,22953.599609375,23110.609375,0],["2020-08-20",23003.580078125,23078.359375,22851.830078125,22880.619140625,0],["2020-08-21",23022.759765625,23135.4296875,22920.30078125,22920.30078125,0],["2020-08-24",22913.19921875,23012.7109375,22862.5390625,22985.509765625,0],["2020-08-25",23242.740234375,23431.0390625,23225.390625,23296.76953125,0],["2020-08-26",23257.05078125,23348.80078125,23203.0,23290.859375,0],["2020-08-27",23311.0390625,23323.0703125,23177.849609375,23208.859375,0],["2020-08-28",23232.30078125,23376.130859375,22594.7890625,22882.650390625,0],["2020-08-31",23147.140625,23342.3203125,23102.609375,23139.759765625,0],["2020-09-01",23089.630859375,23206.66015625,23047.76953125,23138.0703125,0],["2020-09-02",23261.08984375,23287.400390625,23170.8203125,23247.150390625,0],["2020-09-03",23524.490234375,23580.509765625,23426.109375,23465.529296875,0],["2020-09-04",23130.3203125,23257.689453125,23098.76953125,23205.4296875,0],["2020-09-07",23145.470703125,23218.220703125,23086.890625,23089.94921875,0],["2020-09-08",23188.7890625,23277.66015625,23129.66015625,23274.130859375,0],["2020-09-09",22966.890625,23059.01953125,22878.7109375,23032.5390625,0],["2020-09-10",23193.470703125,23250.310546875,23134.01953125,23235.470703125,0],["2020-09-11",23114.630859375,23412.9296875,23114.630859375,23406.490234375,0],["2020-09-14",23431.16015625,23582.2109375,23429.419921875,23559.30078125,0],["2020-09-15",23438.830078125,23477.859375,23351.349609375,23454.890625,0],["2020-09-16",23425.23046875,23506.44921875,23397.4296875,23475.529296875,0],["2020-09-17",23416.619140625,23446.390625,23272.23046875,23319.369140625,0],["2020-09-18",23321.189453125,23398.4609375,23290.189453125,23360.30078125,0],["2020-09-23",23245.890625,23370.130859375,23154.44921875,23346.490234375,0],["2020-09-24",23215.0,23234.720703125,23039.48046875,23087.8203125,0],["2020-09-25",23217.330078125,23272.669921875,23154.66015625,23204.619140625,0],["2020-09-28",23391.9609375,23516.0390625,23303.029296875,23511.619140625,0],["2020-09-29",23410.5,23622.740234375,23347.640625,23539.099609375,0],["2020-09-30",23478.849609375,23522.380859375,23170.890625,23185.119140625,0],["2020-10-02",23294.80078125,23365.580078125,22951.41015625,23029.900390625,0],["2020-10-05",23254.279296875,23377.4296875,23252.689453125,23312.140625,0],["2020-10-06",23420.0703125,23441.16015625,23331.400390625,23433.73046875,0],["2020-10-07",23272.44921875,23432.73046875,23272.44921875,23422.8203125,0],["2020-10-08",23506.33984375,23701.76953125,23477.73046875,23647.0703125,0],["2020-10-09",23713.859375,23725.580078125,23552.73046875,23619.689453125,0],["2020-10-12",23588.740234375,23597.91015625,23501.259765625,23558.689453125,0],["2020-10-13",23667.900390625,23667.900390625,23490.94921875,23601.779296875,0],["2020-10-14",23545.66015625,23656.69921875,23518.810546875,23626.73046875,0],["2020-10-15",23548.44921875,23581.16015625,23458.4296875,23507.23046875,0],["2020-10-16",23478.400390625,23538.740234375,23382.669921875,23410.630859375,0],["2020-10-19",23543.689453125,23707.16015625,23543.689453125,23671.130859375,0],["2020-10-20",23587.869140625,23674.869140625,23518.2890625,23567.0390625,0],["2020-10-21",23615.51953125,23702.30078125,23611.330078125,23639.4609375,0],["2020-10-22",23525.58984375,23555.779296875,23436.169921875,23474.26953125,0],["2020-10-23",23558.7109375,23587.900390625,23469.130859375,23516.58984375,0],["2020-10-26",23520.779296875,23572.599609375,23475.51953125,23494.33984375,0],["2020-10-27",23376.9609375,23485.80078125,23232.310546875,23485.80078125,0],["2020-10-28",23372.609375,23451.029296875,23334.23046875,23418.509765625,0],["2020-10-29",23170.759765625,23374.099609375,23170.759765625,23331.939453125,0],["2020-10-30",23320.7109375,23320.7109375,22948.470703125,22977.130859375,0],["2020-11-02",23110.740234375,23370.91015625,23096.7890625,23295.48046875,0],["2020-11-04",23619.580078125,23801.880859375,23505.779296875,23695.23046875,0],["2020-11-05",23776.19921875,24112.419921875,23756.779296875,24105.279296875,0],["2020-11-06",24076.220703125,24389.0,24039.16015625,24325.23046875,0],["2020-11-09",24568.83984375,24962.80078125,24541.279296875,24839.83984375,0],["2020-11-10",25087.30078125,25279.939453125,24833.1796875,24905.58984375,0],["2020-11-11",25145.66015625,25401.30078125,25145.66015625,25349.599609375,0],["2020-11-12",25439.349609375,25587.9609375,25316.599609375,25520.880859375,0],["2020-11-13",25405.640625,25456.1796875,25215.310546875,25385.869140625,0],["2020-11-16",25652.689453125,25928.1796875,25640.2890625,25906.9296875,0],["2020-11-17",26043.44921875,26057.30078125,25851.5390625,26014.619140625,0],["2020-11-18",25860.55078125,25882.140625,25656.69921875,25728.140625,0],["2020-11-19",25628.73046875,25650.859375,25474.939453125,25634.33984375,0],["2020-11-20",25486.830078125,25555.369140625,25425.58984375,25527.369140625,0],["2020-11-24",25901.44921875,26261.779296875,25901.44921875,26165.58984375,0],["2020-11-25",26468.51953125,26706.419921875,26258.349609375,26296.859375,0],["2020-11-26",26255.470703125,26560.029296875,26255.470703125,26537.310546875,0],["2020-11-27",26530.279296875,26672.400390625,26419.05078125,26644.7109375,0],["2020-11-30",26830.099609375,26834.19921875,26405.830078125,26433.619140625,0],["2020-12-01",26624.19921875,26852.16015625,26618.390625,26787.5390625,0],["2020-12-02",26884.990234375,26889.900390625,26695.279296875,26800.98046875,0],["2020-12-03",26740.30078125,26868.08984375,26719.23046875,26809.369140625,0],["2020-12-04",26697.259765625,26799.830078125,26646.080078125,26751.240234375,0],["2020-12-07",26894.25,26894.25,26500.3203125,26547.439453125,0],["2020-12-08",26380.3203125,26523.30078125,26327.080078125,26467.080078125,0],["2020-12-09",26526.33984375,26826.779296875,26520.599609375,26817.939453125,0],["2020-12-10",26688.5,26852.76953125,26639.98046875,26756.240234375,0],["2020-12-11",26732.849609375,26819.41015625,26553.009765625,26652.51953125,0],["2020-12-14",26659.529296875,26870.470703125,26648.689453125,26732.439453125,0],["2020-12-15",26683.109375,26736.83984375,26605.5390625,26687.83984375,0],["2020-12-16",26835.58984375,26874.98046875,26717.029296875,26757.400390625,0],["2020-12-17",26744.5,26843.05078125,26676.279296875,26806.669921875,0],["2020-12-18",26775.529296875,26824.2890625,26707.30078125,26763.390625,0],["2020-12-21",26834.099609375,26905.669921875,26533.630859375,26714.419921875,0],["2020-12-22",26559.330078125,26639.990234375,26361.66015625,26436.390625,0],["2020-12-23",26580.4296875,26585.2109375,26414.740234375,26524.7890625,0],["2020-12-24",26635.109375,26764.529296875,26605.259765625,26668.349609375,0],["2020-12-25",26708.099609375,26716.609375,26638.279296875,26656.609375,0],["2020-12-28",26691.2890625,26854.029296875,26664.599609375,26854.029296875,0],["2020-12-29",26936.380859375,27602.51953125,26921.140625,27568.150390625,0],["2020-12-30",27559.099609375,27572.5703125,27338.560546875,27444.169921875,0],["2021-01-04",27575.5703125,27602.109375,27042.3203125,27258.380859375,0],["2021-01-05",27151.380859375,27279.779296875,27073.4609375,27158.630859375,0],["2021-01-06",27102.849609375,27196.400390625,27002.1796875,27055.939453125,0],["2021-01-07",27340.4609375,27624.73046875,27340.4609375,27490.130859375,0],["2021-01-08",27720.140625,28139.029296875,27667.75,28139.029296875,0],["2021-01-12",28004.369140625,28287.369140625,27899.44921875,28164.33984375,0],["2021-01-13",28140.099609375,28503.4296875,28133.58984375,28456.58984375,0],["2021-01-14",28442.73046875,28979.529296875,28411.580078125,28698.259765625,0],["2021-01-15",28777.470703125,28820.5,28477.029296875,28519.1796875,0],["2021-01-18",28238.6796875,28349.970703125,28111.5390625,28242.2109375,0],["2021-01-19",28405.490234375,28720.91015625,28373.33984375,28633.4609375,0],["2021-01-20",28798.740234375,28801.189453125,28402.109375,28523.259765625,0],["2021-01-21",28710.41015625,28846.150390625,28677.609375,28756.859375,0],["2021-01-22",28580.19921875,28698.1796875,28527.16015625,28631.44921875,0],["2021-01-25",28698.890625,28822.2890625,28566.849609375,28822.2890625,0],["2021-01-26",28696.30078125,28740.7109375,28527.810546875,28546.1796875,0],["2021-01-27",28665.33984375,28754.990234375,28542.0,28635.2109375,0],["2021-01-28",28169.26953125,28360.48046875,27975.849609375,28197.419921875,0],["2021-01-29",28320.720703125,28320.720703125,27629.80078125,27663.390625,0],["2021-02-01",27649.0703125,28107.099609375,27649.0703125,28091.05078125,0],["2021-02-02",28207.48046875,28379.310546875,28089.119140625,28362.169921875,0],["2021-02-03",28482.7109375,28669.94921875,28402.30078125,28646.5,0],["2021-02-04",28557.4609375,28600.220703125,28325.890625,28341.94921875,0],["2021-02-05",28631.4609375,28785.7109375,28548.26953125,28779.189453125,0],["2021-02-08",28831.580078125,29400.560546875,28817.599609375,29388.5,0],["2021-02-09",29435.609375,29585.75,29350.48046875,29505.9296875,0],["2021-02-10",29412.55078125,29562.9296875,29368.1796875,29562.9296875,0],["2021-02-12",29635.880859375,29650.509765625,29417.3203125,29520.0703125,0],["2021-02-15",29662.41015625,30092.33984375,29662.41015625,30084.150390625,0],["2021-02-16",30229.4609375,30714.51953125,30191.650390625,30467.75,0],["2021-02-17",30366.8203125,30398.19921875,30191.009765625,30292.189453125,0],["2021-02-18",30311.98046875,30560.490234375,30140.009765625,30236.08984375,0],["2021-02-19",29970.58984375,30169.58984375,29847.330078125,30017.919921875,0],["2021-02-22",30281.779296875,30458.130859375,30089.1796875,30156.029296875,0],["2021-02-24",30020.109375,30089.58984375,29671.69921875,29671.69921875,0],["2021-02-25",30077.26953125,30213.279296875,30044.4296875,30168.26953125,0],["2021-02-26",29753.73046875,29760.310546875,28966.009765625,28966.009765625,0],["2021-03-01",29419.44921875,29686.390625,29396.0390625,29663.5,0],["2021-03-02",29939.75,29996.390625,29314.8203125,29408.169921875,0],["2021-03-03",29482.119140625,29604.369140625,29336.599609375,29559.099609375,0],["2021-03-04",29198.419921875,29277.189453125,28711.0390625,28930.109375,0],["2021-03-05",28725.48046875,28867.830078125,28308.5703125,28864.3203125,0],["2021-03-08",29208.189453125,29255.900390625,28644.259765625,28743.25,0],["2021-03-09",28748.869140625,29053.560546875,28609.2109375,29027.939453125,0],["2021-03-10",29118.279296875,29233.470703125,28960.08984375,29036.560546875,0],["2021-03-11",29033.919921875,29255.419921875,28995.330078125,29211.640625,0],["2021-03-12",29287.740234375,29744.3203125,29210.400390625,29717.830078125,0],["2021-03-15",29804.5,29884.73046875,29670.310546875,29766.970703125,0],["2021-03-16",29770.390625,30026.400390625,29755.470703125,29921.08984375,0],["2021-03-17",29836.830078125,29984.970703125,29825.16015625,29914.330078125,0],["2021-03-18",30148.48046875,30485.0,30041.5,30216.75,0],["2021-03-19",29904.5703125,30049.76953125,29621.220703125,29792.05078125,0],["2021-03-22",29444.099609375,29472.98046875,29107.630859375,29174.150390625,0],["2021-03-23",29381.490234375,29496.830078125,28995.919921875,28995.919921875,0],["2021-03-24",28765.55078125,28867.669921875,28379.060546875,28405.51953125,0],["2021-03-25",28457.330078125,28821.830078125,28414.919921875,28729.880859375,0],["2021-03-26",29068.51953125,29240.740234375,28953.220703125,29176.69921875,0],["2021-03-29",29478.119140625,29578.369140625,29200.880859375,29384.51953125,0],["2021-03-30",29365.0390625,29478.19921875,29283.890625,29432.69921875,0],["2021-03-31",29278.330078125,29348.990234375,29165.51953125,29178.80078125,0],["2021-04-01",29441.91015625,29585.4609375,29318.8203125,29388.869140625,0],["2021-04-02",29704.66015625,29869.669921875,29694.08984375,29854.0,0],["2021-04-05",30084.609375,30195.0,30024.25,30089.25,0],["2021-04-06",30208.890625,30208.890625,29665.859375,29696.630859375,0],["2021-04-07",29743.48046875,29867.939453125,29523.55078125,29730.7890625,0],["2021-04-08",29675.880859375,29744.7890625,29516.419921875,29708.98046875,0],["2021-04-09",29865.529296875,30064.349609375,29768.060546875,29768.060546875,0],["2021-04-12",29874.4296875,29876.0390625,29538.73046875,29538.73046875,0],["2021-04-13",29605.689453125,29897.109375,29573.7890625,29751.609375,0],["2021-04-14",29718.060546875,29722.400390625,29567.1796875,29620.990234375,0],["2021-04-15",29573.900390625,29787.66015625,29558.55078125,29642.689453125,0],["2021-04-16",29789.080078125,29789.080078125,29621.830078125,29683.369140625,0],["2021-04-19",29688.3203125,29808.009765625,29530.83984375,29685.369140625,0],["2021-04-20",29355.869140625,29361.279296875,29014.359375,29100.380859375,0],["2021-04-21",28660.359375,28778.9296875,28419.83984375,28508.55078125,0],["2021-04-22",28880.779296875,29192.390625,28800.859375,29188.169921875,0],["2021-04-23",28939.119140625,29035.33984375,28770.619140625,29020.630859375,0],["2021-04-26",29095.490234375,29241.279296875,28896.369140625,29126.23046875,0],["2021-04-27",29174.529296875,29187.109375,28990.189453125,28991.890625,0],["2021-04-28",28935.509765625,29139.69921875,28875.91015625,29053.970703125,0],["2021-04-30",28996.66015625,29046.490234375,28760.26953125,28812.630859375,0],["2021-05-06",29024.009765625,29430.220703125,28966.470703125,29331.369140625,0],["2021-05-07",29330.44921875,29449.859375,29237.359375,29357.8203125,0],["2021-05-10",29376.890625,29685.41015625,29346.140625,29518.33984375,0],["2021-05-11",29238.560546875,29289.119140625,28535.359375,28608.58984375,0],["2021-05-12",28712.099609375,28831.029296875,27888.58984375,28147.509765625,0],["2021-05-13",27929.009765625,27961.9609375,27385.029296875,27448.009765625,0],["2021-05-14",27723.69921875,28139.9609375,27723.69921875,28084.470703125,0],["2021-05-17",28310.4609375,28312.779296875,27632.529296875,27824.830078125,0],["2021-05-18",27931.5703125,28481.169921875,27931.5703125,28406.83984375,0],["2021-05-19",28031.220703125,28216.650390625,27842.98046875,28044.44921875,0],["2021-05-20",27875.5,28176.869140625,27821.9609375,28098.25,0],["2021-05-21",28269.609375,28411.560546875,28193.029296875,28317.830078125,0],["2021-05-24",28212.3203125,28584.1796875,28212.3203125,28364.609375,0],["2021-05-25",28516.990234375,28576.970703125,28443.740234375,28553.98046875,0],["2021-05-26",28396.619140625,28710.830078125,28396.619140625,28642.189453125,0],["2021-05-27",28543.3203125,28587.2109375,28360.560546875,28549.009765625,0],["2021-05-28",28912.5390625,29194.109375,28899.66015625,29149.41015625,0],["2021-05-31",29019.44921875,29147.7109375,28791.599609375,28860.080078125,0],["2021-06-01",28998.650390625,29075.470703125,28611.25,28814.33984375,0],["2021-06-02",28730.810546875,29003.55078125,28565.830078125,28946.140625,0],["2021-06-03",28890.390625,29157.16015625,28879.150390625,29058.109375,0],["2021-06-04",28901.419921875,28991.240234375,28764.6796875,28941.51953125,0],["2021-06-07",29214.0,29241.19921875,28973.05078125,29019.240234375,0],["2021-06-08",29046.029296875,29140.6796875,28897.640625,28963.560546875,0],["2021-06-09",28901.560546875,28932.029296875,28801.830078125,28860.80078125,0],["2021-06-10",28799.740234375,29007.529296875,28799.740234375,28958.560546875,0],["2021-06-11",29030.0390625,29080.890625,28839.5390625,28948.73046875,0],["2021-06-14",29153.109375,29208.349609375,29026.26953125,29161.80078125,0],["2021-06-15",29256.029296875,29480.849609375,29235.7109375,29441.30078125,0],["2021-06-16",29306.140625,29434.099609375,29263.720703125,29291.009765625,0],["2021-06-17",29149.33984375,29197.6796875,28875.390625,29018.330078125,0],["2021-06-18",29136.740234375,29136.740234375,28957.98046875,28964.080078125,0],["2021-06-21",28506.83984375,28506.83984375,27795.859375,28010.9296875,0],["2021-06-22",28513.0703125,28895.259765625,28494.4609375,28884.130859375,0],["2021-06-23",28886.919921875,29007.830078125,28860.060546875,28874.890625,0],["2021-06-24",28811.8203125,28935.33984375,28758.369140625,28875.23046875,0],["2021-06-25",29137.30078125,29174.169921875,28992.740234375,29066.1796875,0],["2021-06-28",29112.66015625,29121.279296875,28984.9296875,29048.01953125,0],["2021-06-29",28927.439453125,28951.6796875,28735.55078125,28812.609375,0],["2021-06-30",28896.310546875,28998.990234375,28779.759765625,28791.529296875,0],["2021-07-01",28832.41015625,28833.169921875,28624.80078125,28707.0390625,0],["2021-07-02",28719.240234375,28849.3203125,28688.630859375,28783.279296875,0],["2021-07-05",28709.5703125,28731.0703125,28581.080078125,28598.189453125,0],["2021-07-06",28677.94921875,28748.23046875,28587.609375,28643.2109375,0],["2021-07-07",28262.400390625,28434.990234375,28161.75,28366.94921875,0],["2021-07-08",28332.630859375,28366.759765625,28118.029296875,28118.029296875,0],["2021-07-09",27739.419921875,28000.01953125,27419.400390625,27940.419921875,0],["2021-07-12",28412.69921875,28595.119140625,28405.599609375,28569.01953125,0],["2021-07-13",28713.8203125,28852.310546875,28699.0390625,28718.240234375,0],["2021-07-14",28517.310546875,28696.80078125,28482.8203125,28608.490234375,0],["2021-07-15",28539.3203125,28571.720703125,28240.2109375,28279.08984375,0],["2021-07-16",28039.259765625,28201.30078125,27847.349609375,28003.080078125,0],["2021-07-19",27663.400390625,27792.51953125,27493.630859375,27652.740234375,0],["2021-07-20",27351.80078125,27564.51953125,27330.150390625,27388.16015625,0],["2021-07-21",27747.060546875,27882.4296875,27438.0703125,27548.0,0],["2021-07-26",27990.470703125,28036.470703125,27786.439453125,27833.2890625,0],["2021-07-27",27911.9296875,28036.23046875,27862.689453125,27970.220703125,0],["2021-07-28",27674.990234375,27809.859375,27466.990234375,27581.66015625,0],["2021-07-29",27722.609375,27798.05078125,27663.41015625,27782.419921875,0],["2021-07-30",27677.890625,27699.349609375,27272.490234375,27283.58984375,0],["2021-08-02",27493.3203125,27834.599609375,27493.3203125,27781.01953125,0],["2021-08-03",27580.029296875,27724.44921875,27492.400390625,27641.830078125,0],["2021-08-04",27612.900390625,27636.33984375,27488.740234375,27584.080078125,0],["2021-08-05",27526.669921875,27741.55078125,27526.669921875,27728.119140625,0],["2021-08-06",27709.220703125,27888.869140625,27709.220703125,27820.0390625,0],["2021-08-10",27887.029296875,28128.609375,27808.5390625,27888.150390625,0],["2021-08-11",28045.83984375,28146.6796875,27974.990234375,28070.509765625,0],["2021-08-12",28177.19921875,28279.80078125,28006.310546875,28015.01953125,0],["2021-08-13",28038.9609375,28070.0,27949.330078125,27977.150390625,0],["2021-08-16",27806.109375,27833.2109375,27427.380859375,27523.189453125,0],["2021-08-17",27666.939453125,27750.390625,27424.470703125,27424.470703125,0],["2021-08-18",27418.080078125,27671.5703125,27347.76953125,27585.91015625,0],["2021-08-19",27398.580078125,27504.80078125,27255.580078125,27281.169921875,0],["2021-08-20",27238.44921875,27316.7890625,26954.810546875,27013.25,0],["2021-08-23",27193.099609375,27541.630859375,27193.099609375,27494.240234375,0],["2021-08-24",27653.23046875,27817.890625,27653.23046875,27732.099609375,0],["2021-08-25",27768.130859375,27897.720703125,27684.05078125,27724.80078125,0],["2021-08-26",27793.630859375,27828.279296875,27684.5,27742.2890625,0],["2021-08-27",27581.240234375,27670.66015625,27481.23046875,27641.140625,0],["2021-08-30",27867.599609375,27921.55078125,27656.630859375,27789.2890625,0],["2021-08-31",27690.76953125,28158.94921875,27602.2109375,28089.5390625,0],["2021-09-01",28179.0390625,28457.669921875,28179.0390625,28451.01953125,0],["2021-09-02",28522.4609375,28626.19921875,28412.91015625,28543.509765625,0],["2021-09-03",28626.48046875,29149.650390625,28607.869140625,29128.109375,0],["2021-09-06",29501.220703125,29705.0390625,29469.349609375,29659.890625,0],["2021-09-07",29883.919921875,30048.23046875,29838.4296875,29916.140625,0],["2021-09-08",29819.55078125,30241.869140625,29787.130859375,30181.2109375,0],["2021-09-09",29959.2109375,30097.560546875,29909.919921875,30008.189453125,0],["2021-09-10",30089.44921875,30381.83984375,30064.01953125,30381.83984375,0],["2021-09-13",30372.01953125,30447.369140625,30229.009765625,30447.369140625,0],["2021-09-14",30584.76953125,30795.779296875,30504.810546875,30670.099609375,0],["2021-09-15",30464.169921875,30573.41015625,30347.30078125,30511.7109375,0],["2021-09-16",30606.150390625,30622.390625,30202.509765625,30323.33984375,0],["2021-09-17",30387.5390625,30541.990234375,30358.9296875,30500.05078125,0],["2021-09-21",30021.25,30051.0,29832.51953125,29839.7109375,0],["2021-09-22",29744.73046875,29868.099609375,29573.880859375,29639.400390625,0],["2021-09-24",30141.609375,30276.380859375,30110.30078125,30248.810546875,0],["2021-09-27",30277.8203125,30414.609375,30197.400390625,30240.060546875,0],["2021-09-28",30142.380859375,30207.630859375,30001.990234375,30183.9609375,0],["2021-09-29",29611.919921875,29679.259765625,29329.16015625,29544.2890625,0],["2021-09-30",29569.189453125,29622.26953125,29311.33984375,29452.66015625,0],["2021-10-01",29235.109375,29393.669921875,28680.73046875,28771.0703125,0],["2021-10-04",29044.470703125,29046.060546875,28343.580078125,28444.890625,0],["2021-10-05",28050.390625,28058.669921875,27460.2890625,27822.119140625,0],["2021-10-06",28033.91015625,28209.8203125,27293.619140625,27528.869140625,0],["2021-10-07",27665.970703125,28015.109375,27607.970703125,27678.2109375,0],["2021-10-08",28031.369140625,28321.349609375,28018.890625,28048.939453125,0],["2021-10-11",27977.5703125,28581.359375,27893.3203125,28498.19921875,0],["2021-10-12",28458.880859375,28468.880859375,28166.380859375,28230.609375,0],["2021-10-13",28085.439453125,28364.990234375,27993.4609375,28140.279296875,0],["2021-10-14",28264.41015625,28576.6796875,28234.009765625,28550.9296875,0],["2021-10-15",28787.259765625,29082.349609375,28726.220703125,29068.630859375,0],["2021-10-18",29093.8203125,29144.330078125,28924.400390625,29025.4609375,0],["2021-10-19",29117.279296875,29272.490234375,29075.369140625,29215.51953125,0],["2021-10-20",29385.94921875,29489.109375,29222.3203125,29255.55078125,0],["2021-10-21",29152.740234375,29220.8203125,28688.779296875,28708.580078125,0],["2021-10-22",28578.529296875,28989.5,28546.5703125,28804.849609375,0],["2021-10-25",28527.130859375,28668.69921875,28472.55078125,28600.41015625,0],["2021-10-26",28927.609375,29160.759765625,28893.94921875,29106.009765625,0],["2021-10-27",29056.009765625,29139.220703125,28870.25,29098.240234375,0],["2021-10-28",28871.609375,28895.109375,28693.060546875,28820.08984375,0],["2021-10-29",28819.16015625,29000.650390625,28475.060546875,28892.689453125,0],["2021-11-01",29330.6796875,29666.830078125,29267.630859375,29647.080078125,0],["2021-11-02",29462.400390625,29599.5703125,29457.1796875,29520.900390625,0],["2021-11-04",29859.740234375,29880.810546875,29718.779296875,29794.369140625,0],["2021-11-05",29840.73046875,29840.73046875,29504.0703125,29611.5703125,0],["2021-11-08",29735.44921875,29735.44921875,29507.05078125,29507.05078125,0],["2021-11-09",29557.55078125,29750.4609375,29240.310546875,29285.4609375,0],["2021-11-10",29209.060546875,29296.880859375,29079.76953125,29106.779296875,0],["2021-11-11",29046.189453125,29336.029296875,29040.080078125,29277.859375,0],["2021-11-12",29381.44921875,29661.220703125,29381.44921875,29609.970703125,0],["2021-11-15",29807.369140625,29861.880859375,29718.2109375,29776.80078125,0],["2021-11-16",29749.7109375,29960.9296875,29681.25,29808.119140625,0],["2021-11-17",29906.6796875,29909.970703125,29623.7890625,29688.330078125,0],["2021-11-18",29597.9296875,29715.94921875,29402.5703125,29598.66015625,0],["2021-11-19",29641.05078125,29768.5390625,29589.189453125,29745.869140625,0],["2021-11-22",29618.55078125,29806.490234375,29542.2890625,29774.109375,0],["2021-11-24",29663.44921875,29758.05078125,29212.9296875,29302.66015625,0],["2021-11-25",29469.650390625,29570.419921875,29444.44921875,29499.279296875,0],["2021-11-26",29324.470703125,29332.990234375,28605.609375,28751.619140625,0],["2021-11-29",28337.9609375,28776.33984375,28187.119140625,28283.919921875,0],["2021-11-30",28611.73046875,28718.69921875,27819.140625,27821.759765625,0],["2021-12-01",27866.73046875,28106.30078125,27594.009765625,27935.619140625,0],["2021-12-02",27716.19921875,27938.55078125,27644.9609375,27753.369140625,0],["2021-12-03",27841.05078125,28029.5703125,27588.609375,28029.5703125,0],["2021-12-06",28069.9609375,28081.0390625,27693.91015625,27927.369140625,0],["2021-12-07",28138.8203125,28618.4609375,27961.66015625,28455.599609375,0],["2021-12-08",28792.890625,28897.439453125,28621.470703125,28860.619140625,0],["2021-12-09",28827.3203125,28908.2890625,28725.470703125,28725.470703125,0],["2021-12-10",28542.5,28699.009765625,28392.869140625,28437.76953125,0],["2021-12-13",28705.259765625,28793.3203125,28593.44921875,28640.490234375,0],["2021-12-14",28554.859375,28672.9609375,28309.669921875,28432.640625,0],["2021-12-15",28358.470703125,28525.830078125,28358.470703125,28459.720703125,0],["2021-12-16",28868.369140625,29070.080078125,28782.189453125,29066.3203125,0],["2021-12-17",28854.599609375,28904.939453125,28503.080078125,28545.6796875,0],["2021-12-20",28325.4609375,28441.509765625,27893.1796875,27937.810546875,0],["2021-12-21",28309.599609375,28533.740234375,28226.4296875,28517.58984375,0],["2021-12-22",28614.060546875,28673.76953125,28473.849609375,28562.2109375,0],["2021-12-23",28703.009765625,28798.369140625,28640.150390625,28798.369140625,0],["2021-12-24",28836.05078125,28870.130859375,28773.5,28782.58984375,0],["2021-12-27",28786.330078125,28805.279296875,28658.8203125,28676.4609375,0],["2021-12-28",28953.3203125,29121.009765625,28879.6796875,29069.16015625,0],["2021-12-29",28995.73046875,29106.279296875,28729.609375,28906.880859375,0],["2021-12-30",28794.240234375,28904.419921875,28579.490234375,28791.7109375,0],["2022-01-04",29098.41015625,29323.7890625,28954.560546875,29301.7890625,0],["2022-01-05",29288.80078125,29388.16015625,29204.44921875,29332.16015625,0],["2022-01-06",29136.75,29158.94921875,28487.869140625,28487.869140625,0],["2022-01-07",28711.529296875,28813.08984375,28293.69921875,28478.560546875,0],["2022-01-11",28380.900390625,28473.470703125,28089.490234375,28222.48046875,0],["2022-01-12",28449.529296875,28814.310546875,28427.599609375,28765.66015625,0],["2022-01-13",28658.220703125,28660.44921875,28444.9609375,28489.130859375,0],["2022-01-14",28246.990234375,28252.9609375,27889.2109375,28124.279296875,0],["2022-01-17",28332.720703125,28449.990234375,28274.1796875,28333.51953125,0],["2022-01-18",28451.33984375,28690.33984375,28129.66015625,28257.25,0],["2022-01-19",27928.890625,27958.169921875,27314.41015625,27467.23046875,0],["2022-01-20",27401.4296875,27882.529296875,27217.58984375,27772.9296875,0],["2022-01-21",27404.359375,27586.419921875,27129.609375,27522.259765625,0],["2022-01-24",27258.44921875,27627.599609375,27203.330078125,27588.369140625,0],["2022-01-25",27466.8203125,27493.75,26890.939453125,27131.33984375,0],["2022-01-26",27105.98046875,27184.5390625,26858.6796875,27011.330078125,0],["2022-01-27",27139.880859375,27193.58984375,26044.51953125,26170.30078125,0],["2022-01-28",26429.849609375,26764.849609375,26289.689453125,26717.33984375,0],["2022-01-31",26690.599609375,27134.5703125,26541.650390625,27001.98046875,0],["2022-02-01",27167.140625,27410.7890625,27016.7109375,27078.48046875,0],["2022-02-02",27302.990234375,27564.619140625,27289.16015625,27533.599609375,0],["2022-02-03",27330.9609375,27357.330078125,27165.9296875,27241.310546875,0],["2022-02-04",27095.900390625,27455.98046875,27075.990234375,27439.990234375,0],["2022-02-07",27327.630859375,27369.6796875,27085.3203125,27248.869140625,0],["2022-02-08",27318.30078125,27461.330078125,27280.25,27284.51953125,0],["2022-02-09",27488.650390625,27633.099609375,27405.880859375,27579.869140625,0],["2022-02-10",27818.099609375,27880.69921875,27575.0703125,27696.080078125,0],["2022-02-14",27305.919921875,27325.5,26947.650390625,27079.58984375,0],["2022-02-15",27183.560546875,27205.19921875,26724.91015625,26865.189453125,0],["2022-02-16",27269.05078125,27486.08984375,27227.240234375,27460.400390625,0],["2022-02-17",27431.419921875,27438.740234375,27080.919921875,27232.869140625,0],["2022-02-18",26895.16015625,27216.16015625,26792.5390625,27122.0703125,0],["2022-02-21",26771.580078125,26998.470703125,26549.0,26910.869140625,0],["2022-02-22",26515.44921875,26550.140625,26243.73046875,26449.609375,0],["2022-02-24",26281.349609375,26357.580078125,25775.640625,25970.8203125,0],["2022-02-25",26213.19921875,26481.599609375,26160.189453125,26476.5,0],["2022-02-28",26457.51953125,26644.560546875,26262.630859375,26526.8203125,0],["2022-03-01",26836.740234375,27013.259765625,26821.75,26844.720703125,0],["2022-03-02",26532.19921875,26585.30078125,26313.720703125,26393.029296875,0],["2022-03-03",26628.869140625,26704.849609375,26496.720703125,26577.26953125,0],["2022-03-04",26421.849609375,26421.849609375,25774.279296875,25985.470703125,0],["2022-03-07",25634.08984375,25640.41015625,25006.259765625,25221.41015625,0],["2022-03-08",24974.349609375,25291.330078125,24767.330078125,24790.94921875,0],["2022-03-09",24876.490234375,25084.080078125,24681.740234375,24717.529296875,0],["2022-03-10",25108.470703125,25720.310546875,25099.849609375,25690.400390625,0],["2022-03-11",25495.029296875,25503.650390625,24966.5,25162.779296875,0],["2022-03-14",25338.640625,25631.009765625,25299.640625,25307.849609375,0],["2022-03-15",25228.529296875,25441.669921875,25219.130859375,25346.48046875,0],["2022-03-16",25574.900390625,25824.939453125,25470.4609375,25762.009765625,0],["2022-03-17",26170.380859375,26702.939453125,26152.890625,26652.890625,0],["2022-03-18",26649.5,26862.4296875,26592.98046875,26827.4296875,0],["2022-03-22",27091.3203125,27284.470703125,27076.330078125,27224.109375,0],["2022-03-23",27606.7890625,28056.19921875,27604.369140625,28040.16015625,0],["2022-03-24",27693.76953125,28110.390625,27624.619140625,28110.390625,0],["2022-03-25",28338.810546875,28338.810546875,27946.7890625,28149.83984375,0],["2022-03-28",28084.080078125,28084.080078125,27812.669921875,27943.890625,0],["2022-03-29",28173.4296875,28252.419921875,28063.919921875,28252.419921875,0],["2022-03-30",28250.80078125,28281.44921875,27736.26953125,28027.25,0],["2022-03-31",27809.970703125,28101.6796875,27763.9609375,27821.4296875,0],["2022-04-01",27624.109375,27738.310546875,27399.48046875,27665.98046875,0],["2022-04-04",27685.650390625,27754.240234375,27578.810546875,27736.470703125,0],["2022-04-05",27965.939453125,27965.939453125,27662.279296875,27787.98046875,0],["2022-04-06",27533.880859375,27549.669921875,27214.609375,27350.30078125,0],["2022-04-07",27032.419921875,27042.490234375,26801.7890625,26888.5703125,0],["2022-04-08",27097.05078125,27185.23046875,26764.359375,26985.80078125,0],["2022-04-11",26877.599609375,27004.5,26720.4609375,26821.51953125,0],["2022-04-12",26606.869140625,26674.859375,26304.080078125,26334.98046875,0],["2022-04-13",26436.060546875,26885.869140625,26429.470703125,26843.490234375,0],["2022-04-14",26925.640625,27200.890625,26890.6796875,27172.0,0],["2022-04-15",26932.48046875,27203.76953125,26784.919921875,27093.189453125,0],["2022-04-18",26831.44921875,26851.80078125,26571.380859375,26799.7109375,0],["2022-04-19",27096.490234375,27100.58984375,26777.7109375,26985.08984375,0],["2022-04-20",27210.7890625,27389.83984375,27066.1796875,27217.849609375,0],["2022-04-21",27259.140625,27580.640625,27252.830078125,27553.060546875,0],["2022-04-22",27197.80078125,27205.830078125,26904.380859375,27105.259765625,0],["2022-04-25",26692.48046875,26764.48046875,26487.83984375,26590.779296875,0],["2022-04-26",26743.2109375,26808.990234375,26592.990234375,26700.109375,0],["2022-04-27",26313.140625,26406.619140625,26051.0390625,26386.630859375,0],["2022-04-28",26430.279296875,26876.94921875,26348.359375,26847.900390625,0],["2022-05-02",26851.099609375,26964.58984375,26610.859375,26818.529296875,0],["2022-05-06",26784.2890625,27072.58984375,26543.2890625,27003.560546875,0],["2022-05-09",26705.3203125,26732.609375,26309.220703125,26319.33984375,0],["2022-05-10",26149.060546875,26246.630859375,25773.830078125,26167.099609375,0],["2022-05-11",26045.380859375,26290.619140625,26003.259765625,26213.640625,0],["2022-05-12",25945.0390625,26028.359375,25688.109375,25748.720703125,0],["2022-05-13",25918.80078125,26479.9296875,25904.400390625,26427.650390625,0],["2022-05-16",26753.369140625,26836.9609375,26438.609375,26547.05078125,0],["2022-05-17",26555.23046875,26709.259765625,26440.619140625,26659.75,0],["2022-05-18",26826.8203125,27053.1796875,26741.33984375,26911.19921875,0],["2022-05-19",26435.3203125,26458.849609375,26150.08984375,26402.83984375,0],["2022-05-20",26448.23046875,26769.19921875,26426.990234375,26739.029296875,0],["2022-05-23",26991.419921875,27047.470703125,26832.650390625,27001.51953125,0],["2022-05-24",27005.4296875,27005.4296875,26736.009765625,26748.140625,0],["2022-05-25",26711.529296875,26795.890625,26578.029296875,26677.80078125,0],["2022-05-26",26685.01953125,26898.75,26597.970703125,26604.83984375,0],["2022-05-27",26947.80078125,26996.69921875,26731.599609375,26781.6796875,0],["2022-05-30",27092.8203125,27401.240234375,27057.19921875,27369.4296875,0],["2022-05-31",27318.08984375,27463.330078125,27250.69921875,27279.80078125,0],["2022-06-01",27295.630859375,27482.310546875,27295.419921875,27457.890625,0],["2022-06-02",27340.51953125,27450.470703125,27251.240234375,27413.880859375,0],["2022-06-03",27660.619140625,27776.330078125,27614.859375,27761.5703125,0],["2022-06-06",27549.640625,27979.5390625,27523.94921875,27915.890625,0],["2022-06-07",27984.7890625,28094.73046875,27863.380859375,27943.94921875,0],["2022-06-08",28100.259765625,28234.2890625,28089.779296875,28234.2890625,0],["2022-06-09",28189.349609375,28389.75,28189.349609375,28246.529296875,0],["2022-06-10",27996.349609375,28044.44921875,27795.169921875,27824.2890625,0],["2022-06-13",27369.66015625,27389.30078125,26948.220703125,26987.439453125,0],["2022-06-14",26555.75,26657.919921875,26357.900390625,26629.859375,0],["2022-06-15",26625.6796875,26638.759765625,26321.6796875,26326.16015625,0],["2022-06-16",26715.51953125,26947.69921875,26431.19921875,26431.19921875,0],["2022-06-17",25988.19921875,26072.349609375,25720.80078125,25963.0,0],["2022-06-20",26156.619140625,26156.619140625,25520.23046875,25771.220703125,0],["2022-06-21",26070.919921875,26418.83984375,25972.279296875,26246.310546875,0],["2022-06-22",26441.720703125,26462.830078125,26149.169921875,26149.55078125,0],["2022-06-23",26134.890625,26401.970703125,26039.5703125,26171.25,0],["2022-06-24",26228.419921875,26519.16015625,26148.560546875,26491.970703125,0],["2022-06-27",26741.80078125,26938.4296875,26665.439453125,26871.26953125,0],["2022-06-28",26795.6796875,27062.310546875,26789.5,27049.470703125,0],["2022-06-29",26814.23046875,26858.6796875,26687.470703125,26804.599609375,0],["2022-06-30",26753.279296875,26753.279296875,26324.310546875,26393.0390625,0],["2022-07-01",26460.7109375,26531.240234375,25841.75,25935.619140625,0],["2022-07-04",26086.779296875,26258.859375,25945.830078125,26153.810546875,0],["2022-07-05",26386.23046875,26532.509765625,26294.83984375,26423.470703125,0],["2022-07-06",26190.400390625,26298.9609375,26051.189453125,26107.650390625,0],["2022-07-07",26280.939453125,26533.650390625,26136.990234375,26490.529296875,0],["2022-07-08",26623.849609375,26881.75,26510.529296875,26517.189453125,0],["2022-07-11",26892.73046875,27062.169921875,26710.58984375,26812.30078125,0],["2022-07-12",26701.0,26718.669921875,26278.279296875,26336.66015625,0],["2022-07-13",26403.7890625,26543.0703125,26389.099609375,26478.76953125,0],["2022-07-14",26357.3203125,26713.0703125,26312.7890625,26643.390625,0],["2022-07-15",26736.080078125,26857.76953125,26571.380859375,26788.470703125,0],["2022-07-19",27003.830078125,27043.580078125,26791.7109375,26961.6796875,0],["2022-07-20",27295.94921875,27692.849609375,27295.94921875,27680.259765625,0],["2022-07-21",27627.880859375,27803.0,27549.560546875,27803.0,0],["2022-07-22",27773.140625,27952.25,27701.25,27914.66015625,0],["2022-07-25",27697.76953125,27848.58984375,27663.16015625,27699.25,0],["2022-07-26",27682.19921875,27715.779296875,27538.390625,27655.2109375,0],["2022-07-27",27575.16015625,27772.970703125,27525.08984375,27715.75,0],["2022-07-28",27909.150390625,28015.6796875,27651.990234375,27815.48046875,0],["2022-07-29",27915.220703125,28001.80078125,27725.240234375,27801.640625,0],["2022-08-01",27813.8203125,27993.349609375,27751.58984375,27993.349609375,0],["2022-08-02",27812.48046875,27830.580078125,27530.599609375,27594.73046875,0],["2022-08-03",27673.0,27837.630859375,27634.650390625,27741.900390625,0],["2022-08-04",27930.939453125,28005.58984375,27870.05078125,27932.19921875,0],["2022-08-05",27915.060546875,28190.0390625,27910.220703125,28175.869140625,0],["2022-08-08",28050.08984375,28279.119140625,28047.080078125,28249.240234375,0],["2022-08-09",28236.83984375,28257.33984375,27966.91015625,27999.9609375,0],["2022-08-10",27955.109375,27964.9609375,27729.4609375,27819.330078125,0],["2022-08-12",28251.740234375,28546.98046875,28207.859375,28546.98046875,0],["2022-08-15",28623.779296875,28897.0703125,28623.779296875,28871.779296875,0],["2022-08-16",28829.529296875,28928.16015625,28752.880859375,28868.91015625,0],["2022-08-17",28952.650390625,29222.76953125,28944.7109375,29222.76953125,0],["2022-08-18",28957.400390625,28999.640625,28846.51953125,28942.140625,0],["2022-08-19",29095.7109375,29150.80078125,28913.05078125,28930.330078125,0],["2022-08-22",28654.0703125,28828.2109375,28586.359375,28794.5,0],["2022-08-23",28580.19921875,28580.19921875,28395.30078125,28452.75,0],["2022-08-24",28481.33984375,28515.609375,28282.2109375,28313.470703125,0],["2022-08-25",28415.109375,28534.7109375,28357.029296875,28479.009765625,0],["2022-08-26",28639.470703125,28792.9296875,28608.69921875,28641.380859375,0],["2022-08-29",28161.060546875,28179.08984375,27788.119140625,27878.9609375,0],["2022-08-30",28086.720703125,28233.80078125,27944.25,28195.580078125,0],["2022-08-31",27928.08984375,28104.80078125,27906.169921875,28091.529296875,0],["2022-09-01",27797.0,27832.779296875,27589.69921875,27661.470703125,0],["2022-09-02",27755.599609375,27772.369140625,27570.740234375,27650.83984375,0],["2022-09-05",27567.2890625,27673.439453125,27511.6796875,27619.609375,0],["2022-09-06",27650.150390625,27813.779296875,27557.990234375,27626.509765625,0],["2022-09-07",27546.009765625,27546.009765625,27268.69921875,27430.30078125,0],["2022-09-08",27732.6796875,28083.7890625,27718.30078125,28065.279296875,0],["2022-09-09",28204.7109375,28286.01953125,28091.380859375,28214.75,0],["2022-09-12",28483.58984375,28612.890625,28438.369140625,28542.109375,0],["2022-09-13",28556.2109375,28659.759765625,28530.359375,28614.630859375,0],["2022-09-14",28132.69921875,28141.919921875,27795.640625,27818.619140625,0],["2022-09-15",27873.9609375,27946.19921875,27801.439453125,27875.91015625,0],["2022-09-16",27631.390625,27654.990234375,27525.6796875,27567.650390625,0],["2022-09-20",27788.6796875,27907.44921875,27627.859375,27688.419921875,0],["2022-09-21",27440.83984375,27467.33984375,27297.5,27313.130859375,0],["2022-09-22",27053.580078125,27197.0703125,26955.1796875,27153.830078125,0],["2022-09-26",26779.439453125,26779.439453125,26424.599609375,26431.55078125,0],["2022-09-27",26585.380859375,26680.19921875,26523.76953125,26571.869140625,0],["2022-09-28",26422.859375,26516.3203125,25938.359375,26173.98046875,0],["2022-09-29",26280.5,26458.669921875,26221.779296875,26422.05078125,0],["2022-09-30",26240.0,26273.650390625,25805.58984375,25937.2109375,0],["2022-10-03",25778.94921875,26223.83984375,25621.9609375,26215.7890625,0],["2022-10-04",26653.490234375,26994.439453125,26633.51953125,26992.2109375,0],["2022-10-05",27211.3203125,27216.80078125,27030.55078125,27120.529296875,0],["2022-10-06",27137.98046875,27399.189453125,27137.98046875,27311.30078125,0],["2022-10-07",26975.919921875,27198.91015625,26921.900390625,27116.109375,0],["2022-10-11",26757.119140625,26759.619140625,26369.560546875,26401.25,0],["2022-10-12",26353.220703125,26495.75,26313.41015625,26396.830078125,0],["2022-10-13",26398.2890625,26408.310546875,26237.419921875,26237.419921875,0],["2022-10-14",26599.3203125,27180.16015625,26595.349609375,27090.759765625,0],["2022-10-17",26785.01953125,26814.919921875,26649.130859375,26775.7890625,0],["2022-10-18",27167.73046875,27229.880859375,26910.099609375,27156.140625,0],["2022-10-19",27225.169921875,27371.380859375,27192.7890625,27257.380859375,0],["2022-10-20",26981.75,27092.55078125,26872.44921875,27006.9609375,0],["2022-10-21",26903.5,26985.380859375,26869.380859375,26890.580078125,0],["2022-10-24",27233.0,27308.970703125,26974.900390625,26974.900390625,0],["2022-10-25",27113.19921875,27337.80078125,27073.1796875,27250.279296875,0],["2022-10-26",27410.640625,27578.05078125,27404.900390625,27431.83984375,0],["2022-10-27",27407.23046875,27450.259765625,27330.7890625,27345.240234375,0],["2022-10-28",27097.380859375,27265.4609375,26981.080078125,27105.19921875,0],["2022-10-31",27404.30078125,27602.990234375,27392.990234375,27587.4609375,0],["2022-11-01",27614.640625,27682.970703125,27526.1796875,27678.919921875,0],["2022-11-02",27562.30078125,27692.55078125,27546.880859375,27663.390625,0],["2022-11-04",27371.890625,27389.30078125,27032.01953125,27199.740234375,0],["2022-11-07",27406.779296875,27578.009765625,27357.529296875,27527.640625,0],["2022-11-08",27718.83984375,27943.26953125,27704.640625,27872.109375,0],["2022-11-09",27884.55078125,27926.51953125,27688.859375,27716.4296875,0],["2022-11-10",27459.080078125,27485.380859375,27370.619140625,27446.099609375,0],["2022-11-11",27868.689453125,28329.5390625,27837.08984375,28263.5703125,0],["2022-11-14",28277.640625,28305.0390625,27963.470703125,27963.470703125,0],["2022-11-15",27940.259765625,28038.630859375,27903.26953125,27990.169921875,0],["2022-11-16",28020.490234375,28069.25,27743.150390625,28028.30078125,0],["2022-11-17",27952.2109375,28029.619140625,27910.009765625,27930.5703125,0],["2022-11-18",28009.8203125,28045.439453125,27877.779296875,27899.76953125,0],["2022-11-21",27982.0,28007.060546875,27846.30078125,27944.7890625,0],["2022-11-22",28059.509765625,28203.349609375,28038.16015625,28115.740234375,0],["2022-11-24",28373.720703125,28502.2890625,28363.66015625,28383.08984375,0],["2022-11-25",28398.76953125,28399.880859375,28263.599609375,28283.029296875,0],["2022-11-28",28220.560546875,28238.5,28046.3203125,28162.830078125,0],["2022-11-29",27991.5,28055.91015625,27899.98046875,28027.83984375,0],["2022-11-30",27886.669921875,27972.890625,27802.7109375,27968.990234375,0],["2022-12-01",28273.130859375,28423.4609375,28226.080078125,28226.080078125,0],["2022-12-02",27983.1796875,27983.1796875,27662.119140625,27777.900390625,0],["2022-12-05",27752.990234375,27854.109375,27700.859375,27820.400390625,0],["2022-12-06",27704.060546875,27934.0703125,27698.310546875,27885.869140625,0],["2022-12-07",27670.2890625,27786.25,27646.779296875,27686.400390625,0],["2022-12-08",27622.30078125,27643.640625,27415.66015625,27574.4296875,0],["2022-12-09",27633.9609375,27952.80078125,27633.9609375,27901.009765625,0],["2022-12-12",27741.099609375,27865.720703125,27734.66015625,27842.330078125,0],["2022-12-13",28067.369140625,28116.560546875,27907.490234375,27954.849609375,0],["2022-12-14",28005.029296875,28195.689453125,27993.779296875,28156.2109375,0],["2022-12-15",27991.140625,28163.169921875,27987.5390625,28051.69921875,0],["2022-12-16",27706.69921875,27713.0390625,27488.830078125,27527.119140625,0],["2022-12-19",27279.919921875,27349.580078125,27165.779296875,27237.640625,0],["2022-12-20",27257.349609375,27339.490234375,26416.91015625,26568.029296875,0],["2022-12-21",26547.169921875,26616.279296875,26269.80078125,26387.720703125,0],["2022-12-22",26552.4296875,26585.279296875,26399.310546875,26507.869140625,0],["2022-12-23",26207.76953125,26291.98046875,26106.380859375,26235.25,0],["2022-12-26",26299.5390625,26438.650390625,26294.849609375,26405.869140625,0],["2022-12-27",26570.779296875,26620.490234375,26447.869140625,26447.869140625,0],["2022-12-28",26309.33984375,26354.26953125,26199.669921875,26340.5,0],["2022-12-29",26074.900390625,26126.69921875,25953.919921875,26093.669921875,0],["2022-12-30",26288.0,26321.369140625,26067.919921875,26094.5,0],["2023-01-04",25834.9296875,25840.6796875,25661.890625,25716.859375,0],["2023-01-05",25825.5,25947.099609375,25750.4609375,25820.80078125,0],["2023-01-06",25740.080078125,26034.060546875,25719.609375,25973.849609375,0],["2023-01-10",26176.609375,26316.66015625,26132.80078125,26175.560546875,0],["2023-01-11",26362.2109375,26479.990234375,26332.05078125,26446.0,0],["2023-01-12",26524.939453125,26547.609375,26381.9296875,26449.8203125,0],["2023-01-13",26391.779296875,26409.2109375,26090.83984375,26119.51953125,0],["2023-01-16",25836.669921875,25938.0390625,25748.099609375,25822.3203125,0],["2023-01-17",25915.509765625,26198.689453125,25895.30078125,26138.6796875,0],["2023-01-18",26251.33984375,26816.6796875,26211.83984375,26791.119140625,0],["2023-01-19",26541.080078125,26592.869140625,26368.970703125,26405.23046875,0],["2023-01-20",26346.689453125,26553.529296875,26320.9609375,26553.529296875,0],["2023-01-23",26880.2109375,26938.279296875,26788.759765625,26906.0390625,0],["2023-01-24",27150.4296875,27381.0,27150.4296875,27299.189453125,0],["2023-01-25",27175.880859375,27473.900390625,27175.880859375,27395.009765625,0],["2023-01-26",27444.640625,27502.150390625,27284.080078125,27362.75,0],["2023-01-27",27428.41015625,27452.669921875,27326.91015625,27382.560546875,0],["2023-01-30",27384.76953125,27486.419921875,27337.25,27433.400390625,0],["2023-01-31",27458.560546875,27494.169921875,27302.220703125,27327.109375,0],["2023-02-01",27483.41015625,27547.669921875,27322.7890625,27346.880859375,0],["2023-02-02",27453.669921875,27472.439453125,27338.4296875,27402.05078125,0],["2023-02-03",27455.029296875,27612.5703125,27445.689453125,27509.4609375,0],["2023-02-06",27764.66015625,27821.220703125,27656.470703125,27693.650390625,0],["2023-02-07",27744.900390625,27814.9609375,27662.109375,27685.470703125,0],["2023-02-08",27690.740234375,27719.44921875,27458.529296875,27606.4609375,0],["2023-02-09",27453.400390625,27635.380859375,27424.689453125,27584.349609375,0],["2023-02-10",27711.25,27814.01953125,27609.330078125,27670.98046875,0],["2023-02-13",27550.349609375,27570.3203125,27266.939453125,27427.3203125,0],["2023-02-14",27705.369140625,27721.8203125,27553.1796875,27602.76953125,0],["2023-02-15",27686.009765625,27720.26953125,27444.130859375,27501.859375,0],["2023-02-16",27654.720703125,27727.66015625,27597.119140625,27696.439453125,0],["2023-02-17",27484.599609375,27608.58984375,27466.609375,27513.130859375,0],["2023-02-20",27497.130859375,27531.939453125,27426.48046875,27531.939453125,0],["2023-02-21",27486.08984375,27538.2890625,27359.119140625,27473.099609375,0],["2023-02-22",27265.990234375,27300.529296875,27046.080078125,27104.3203125,0],["2023-02-24",27144.720703125,27465.900390625,27128.3203125,27453.48046875,0],["2023-02-27",27322.73046875,27456.220703125,27292.740234375,27423.9609375,0],["2023-02-28",27515.33984375,27585.169921875,27400.359375,27445.560546875,0],["2023-03-01",27363.5703125,27530.759765625,27305.369140625,27516.529296875,0],["2023-03-02",27564.8203125,27617.80078125,27408.5390625,27498.869140625,0],["2023-03-03",27683.259765625,27961.2109375,27655.33984375,27927.470703125,0],["2023-03-06",28182.310546875,28288.619140625,28153.8203125,28237.779296875,0],["2023-03-07",28202.58984375,28398.26953125,28202.58984375,28309.16015625,0],["2023-03-08",28237.2109375,28469.41015625,28232.6796875,28444.189453125,0],["2023-03-09",28648.109375,28734.7890625,28558.880859375,28623.150390625,0],["2023-03-10",28385.2890625,28424.240234375,28118.740234375,28143.970703125,0],["2023-03-13",27886.2109375,27906.970703125,27631.529296875,27832.9609375,0],["2023-03-14",27455.94921875,27455.94921875,27104.75,27222.0390625,0],["2023-03-15",27421.66015625,27424.939453125,27105.990234375,27229.48046875,0],["2023-03-16",26796.669921875,27057.5390625,26632.919921875,27010.609375,0],["2023-03-17",27232.23046875,27356.150390625,27071.7109375,27333.7890625,0],["2023-03-20",27253.73046875,27367.1796875,26945.669921875,26945.669921875,0],["2023-03-22",27298.150390625,27520.970703125,27267.259765625,27466.609375,0],["2023-03-23",27232.970703125,27461.970703125,27175.630859375,27419.609375,0],["2023-03-24",27368.619140625,27397.2890625,27257.439453125,27385.25,0],["2023-03-27",27482.390625,27543.48046875,27359.720703125,27476.869140625,0],["2023-03-28",27573.8203125,27603.44921875,27432.759765625,27518.25,0],["2023-03-29",27549.369140625,27897.720703125,27505.48046875,27883.779296875,0],["2023-03-30",27827.890625,27876.380859375,27630.55078125,27782.9296875,0],["2023-03-31",28009.220703125,28124.619140625,27986.619140625,28041.48046875,0],["2023-04-03",28203.349609375,28258.91015625,28120.7109375,28188.150390625,0],["2023-04-04",28213.9296875,28287.419921875,28139.119140625,28287.419921875,0],["2023-04-05",28111.0390625,28133.5703125,27788.76953125,27813.259765625,0],["2023-04-06",27589.140625,27609.859375,27427.66015625,27472.630859375,0],["2023-04-07",27554.369140625,27591.150390625,27456.25,27518.310546875,0],["2023-04-10",27658.51953125,27737.490234375,27597.1796875,27633.66015625,0],["2023-04-11",27895.900390625,28068.390625,27854.8203125,27923.369140625,0],["2023-04-12",27985.9296875,28121.4609375,27983.970703125,28082.69921875,0],["2023-04-13",27952.580078125,28163.869140625,27952.009765625,28156.970703125,0],["2023-04-14",28321.5390625,28515.509765625,28282.8203125,28493.470703125,0],["2023-04-17",28537.990234375,28599.75,28414.98046875,28514.779296875,0],["2023-04-18",28567.5390625,28698.220703125,28520.759765625,28658.830078125,0],["2023-04-19",28619.83984375,28677.220703125,28531.5390625,28606.759765625,0],["2023-04-20",28472.0,28694.25,28442.44921875,28657.5703125,0],["2023-04-21",28590.55078125,28778.369140625,28527.80078125,28564.369140625,0],["2023-04-24",28631.779296875,28680.650390625,28567.240234375,28593.51953125,0],["2023-04-25",28697.73046875,28806.689453125,28609.76953125,28620.0703125,0],["2023-04-26",28478.51953125,28551.609375,28319.76953125,28416.470703125,0],["2023-04-27",28340.58984375,28459.73046875,28241.669921875,28457.6796875,0],["2023-04-28",28705.91015625,28879.240234375,28499.509765625,28856.439453125,0],["2023-05-01",29058.05078125,29145.890625,29016.830078125,29123.1796875,0],["2023-05-02",29278.80078125,29278.80078125,29083.130859375,29157.94921875,0],["2023-05-08",29095.4609375,29144.119140625,28931.810546875,28949.880859375,0],["2023-05-09",29020.630859375,29262.359375,29020.630859375,29242.8203125,0],["2023-05-10",29189.41015625,29195.16015625,29070.109375,29122.1796875,0],["2023-05-11",29110.7890625,29165.58984375,29028.7109375,29126.720703125,0],["2023-05-12",29199.30078125,29426.060546875,29141.51953125,29388.30078125,0],["2023-05-15",29547.0390625,29629.470703125,29475.970703125,29626.33984375,0],["2023-05-16",29838.009765625,29916.560546875,29779.0703125,29842.990234375,0],["2023-05-17",29912.439453125,30115.3203125,29912.439453125,30093.58984375,0],["2023-05-18",30432.5390625,30667.130859375,30381.900390625,30573.9296875,0],["2023-05-19",30847.359375,30924.5703125,30679.16015625,30808.349609375,0],["2023-05-22",30735.7109375,31086.8203125,30689.26953125,31086.8203125,0],["2023-05-23",31245.720703125,31352.529296875,30828.73046875,30957.76953125,0],["2023-05-24",30728.689453125,30856.919921875,30566.830078125,30682.6796875,0],["2023-05-25",30599.26953125,30889.98046875,30558.140625,30801.130859375,0],["2023-05-26",30909.609375,31101.599609375,30864.490234375,30916.310546875,0],["2023-05-29",31388.009765625,31560.4296875,31164.0,31233.5390625,0],["2023-05-30",31196.240234375,31374.830078125,31064.189453125,31328.16015625,0],["2023-05-31",31057.08984375,31142.779296875,30785.98046875,30887.880859375,0],["2023-06-01",30886.009765625,31185.05078125,30853.439453125,31148.009765625,0],["2023-06-02",31300.720703125,31555.5390625,31257.009765625,31524.220703125,0],["2023-06-05",31864.119140625,32217.4296875,31798.720703125,32217.4296875,0],["2023-06-06",31988.369140625,32534.470703125,31933.869140625,32506.779296875,0],["2023-06-07",32618.779296875,32708.529296875,31913.740234375,31913.740234375,0],["2023-06-08",31877.7890625,32035.94921875,31420.44921875,31641.26953125,0],["2023-06-09",31927.380859375,32304.0390625,31898.75,32265.169921875,0],["2023-06-12",32412.119140625,32517.6796875,32280.5390625,32434.0,0],["2023-06-13",32668.94921875,33127.359375,32638.2109375,33018.6484375,0],["2023-06-14",33331.46875,33665.51953125,33203.94921875,33502.421875,0],["2023-06-15",33493.69140625,33767.12890625,33386.01171875,33485.48828125,0],["2023-06-16",33399.1484375,33772.76171875,33186.9296875,33706.078125,0],["2023-06-19",33768.69140625,33772.890625,33231.55859375,33370.421875,0],["2023-06-20",33269.5703125,33474.73828125,33089.01953125,33388.91015625,0],["2023-06-21",33200.62890625,33657.87109375,33154.6796875,33575.140625,0],["2023-06-22",33438.01171875,33641.4609375,33232.19140625,33264.87890625,0],["2023-06-23",33458.3515625,33533.46875,32575.560546875,32781.5390625,0],["2023-06-26",32647.080078125,32884.73046875,32392.720703125,32698.810546875,0],["2023-06-27",32629.9609375,32689.099609375,32306.990234375,32538.330078125,0],["2023-06-28",32807.83984375,33193.98828125,32642.869140625,33193.98828125,0],["2023-06-29",33306.83984375,33527.98046875,33185.19921875,33234.140625,0],["2023-06-30",33068.359375,33232.890625,32918.76953125,33189.0390625,0],["2023-07-03",33517.6015625,33762.80859375,33510.55078125,33753.328125,0],["2023-07-04",33512.26171875,33576.44921875,33338.78125,33422.51953125,0],["2023-07-05",33165.05859375,33389.21875,33041.140625,33338.69921875,0],["2023-07-06",33058.3984375,33079.44921875,32637.720703125,32773.01953125,0],["2023-07-07",32450.640625,32730.25,32327.900390625,32388.419921875,0],["2023-07-10",32393.4609375,32558.98046875,32065.630859375,32189.73046875,0],["2023-07-11",32434.669921875,32468.69921875,32084.419921875,32203.5703125,0],["2023-07-12",32280.05078125,32312.029296875,31791.7109375,31943.9296875,0],["2023-07-13",32106.05078125,32484.400390625,31952.98046875,32419.330078125,0],["2023-07-14",32587.900390625,32780.62890625,32225.369140625,32391.259765625,0],["2023-07-18",32457.1796875,32714.58984375,32338.30078125,32493.890625,0],["2023-07-19",32812.359375,32896.03125,32671.029296875,32896.03125,0],["2023-07-20",32803.3515625,32861.01953125,32462.859375,32490.51953125,0],["2023-07-21",32336.859375,32462.439453125,32080.94921875,32304.25,0],["2023-07-24",32648.140625,32793.76953125,32554.4609375,32700.939453125,0],["2023-07-25",32705.390625,32715.560546875,32509.939453125,32682.509765625,0],["2023-07-26",32704.9609375,32724.25,32488.51953125,32668.33984375,0],["2023-07-27",32523.689453125,32938.58984375,32503.689453125,32891.16015625,0],["2023-07-28",32444.419921875,32846.96875,32037.55078125,32759.23046875,0],["2023-07-31",33128.828125,33402.078125,33025.9296875,33172.21875,0],["2023-08-01",33292.30859375,33488.76953125,33203.87890625,33476.578125,0],["2023-08-02",33123.12109375,33158.578125,32628.2890625,32707.689453125,0],["2023-08-03",32375.849609375,32467.060546875,32142.25,32159.279296875,0],["2023-08-04",32019.060546875,32294.69921875,31934.349609375,32192.75,0],["2023-08-07",31921.279296875,32306.869140625,31830.23046875,32254.560546875,0],["2023-08-08",32430.609375,32539.880859375,32238.58984375,32377.2890625,0],["2023-08-09",32346.3203125,32407.849609375,32175.640625,32204.330078125,0],["2023-08-10",32015.9609375,32504.849609375,32015.9609375,32473.650390625,0],["2023-08-14",32456.720703125,32613.990234375,32031.5390625,32059.91015625,0],["2023-08-15",32372.529296875,32403.9296875,32217.51953125,32238.890625,0],["2023-08-16",31965.580078125,31997.279296875,31766.8203125,31766.8203125,0],["2023-08-17",31621.98046875,31704.080078125,31309.6796875,31626.0,0],["2023-08-18",31321.259765625,31644.890625,31275.25,31450.759765625,0],["2023-08-21",31552.849609375,31758.69921875,31409.859375,31565.640625,0],["2023-08-22",31792.599609375,31906.099609375,31693.759765625,31856.7109375,0],["2023-08-23",31717.91015625,32039.599609375,31717.91015625,32010.259765625,0],["2023-08-24",32130.51953125,32297.91015625,32063.140625,32287.2109375,0],["2023-08-25",31840.91015625,31885.529296875,31572.060546875,31624.279296875,0],["2023-08-28",31915.6796875,32205.48046875,31881.9296875,32169.990234375,0],["2023-08-29",32280.5703125,32389.119140625,32186.5703125,32226.970703125,0],["2023-08-30",32432.94921875,32557.44921875,32300.560546875,32333.4609375,0],["2023-08-31",32361.01953125,32692.759765625,32359.150390625,32619.33984375,0],["2023-09-01",32521.150390625,32845.4609375,32499.439453125,32710.619140625,0],["2023-09-04",32797.3203125,32939.1796875,32714.939453125,32939.1796875,0],["2023-09-05",32941.41015625,33036.76171875,32784.3203125,33036.76171875,0],["2023-09-06",33115.05859375,33282.1484375,33088.21875,33241.01953125,0],["2023-09-07",33118.55078125,33322.44921875,32986.3515625,32991.078125,0],["2023-09-08",32916.25,32920.4296875,32512.80078125,32606.83984375,0],["2023-09-11",32690.5390625,32746.140625,32391.689453125,32467.759765625,0],["2023-09-12",32629.16015625,32799.69140625,32486.48046875,32776.37109375,0],["2023-09-13",32742.2890625,32872.44140625,32616.650390625,32706.51953125,0],["2023-09-14",32925.5390625,33244.44921875,32851.23828125,33168.1015625,0],["2023-09-15",33428.44140625,33634.30859375,33391.4609375,33533.08984375,0],["2023-09-19",33296.23046875,33337.23046875,33128.859375,33242.58984375,0],["2023-09-20",33261.3515625,33267.140625,32988.6484375,33023.78125,0],["2023-09-21",32865.55859375,32939.890625,32550.650390625,32571.029296875,0],["2023-09-22",32189.3203125,32535.669921875,32154.529296875,32402.41015625,0],["2023-09-25",32517.259765625,32722.220703125,32388.279296875,32678.619140625,0],["2023-09-26",32640.05078125,32643.41015625,32315.05078125,32315.05078125,0],["2023-09-27",32023.369140625,32371.900390625,31960.3203125,32371.900390625,0],["2023-09-28",32119.369140625,32164.44921875,31674.419921875,31872.51953125,0],["2023-09-29",32018.640625,32027.4609375,31717.740234375,31857.619140625,0],["2023-10-02",32101.970703125,32401.580078125,31759.880859375,31759.880859375,0],["2023-10-03",31607.970703125,31607.970703125,31157.400390625,31237.939453125,0],["2023-10-04",30765.029296875,30830.849609375,30487.669921875,30526.880859375,0],["2023-10-05",30733.650390625,31083.900390625,30565.3203125,31075.359375,0],["2023-10-06",31003.94921875,31160.44921875,30928.16015625,30994.669921875,0],["2023-10-10",31314.669921875,31818.259765625,31314.669921875,31746.529296875,0],["2023-10-11",31847.099609375,32037.0703125,31804.08984375,31936.509765625,0],["2023-10-12",32120.939453125,32494.66015625,32120.939453125,32494.66015625,0],["2023-10-13",32328.390625,32533.080078125,32249.029296875,32315.990234375,0],["2023-10-16",31983.0390625,31999.7890625,31564.310546875,31659.029296875,0],["2023-10-17",32063.7890625,32260.76953125,31901.390625,32040.2890625,0],["2023-10-18",32033.810546875,32101.470703125,31866.94921875,32042.25,0],["2023-10-19",31579.5390625,31669.419921875,31399.169921875,31430.619140625,0],["2023-10-20",31164.890625,31428.970703125,31093.900390625,31259.359375,0],["2023-10-23",31151.98046875,31177.41015625,30974.259765625,30999.55078125,0],["2023-10-24",31157.009765625,31210.259765625,30551.669921875,31062.349609375,0],["2023-10-25",31302.509765625,31466.919921875,31195.580078125,31269.919921875,0],["2023-10-26",30902.919921875,30943.330078125,30567.609375,30601.779296875,0],["2023-10-27",30713.7890625,31081.48046875,30687.330078125,30991.689453125,0],["2023-10-30",30663.48046875,30762.5,30538.2890625,30696.9609375,0],["2023-10-31",30694.9609375,30973.66015625,30552.650390625,30858.849609375,0],["2023-11-01",31311.220703125,31601.650390625,31301.509765625,31601.650390625,0],["2023-11-02",31987.01953125,32087.130859375,31878.359375,31949.890625,0],["2023-11-06",32450.8203125,32766.5390625,32395.5,32708.48046875,0],["2023-11-07",32551.76953125,32591.109375,32250.9296875,32271.8203125,0],["2023-11-08",32457.23046875,32512.169921875,32049.33984375,32166.48046875,0],["2023-11-09",32316.390625,32723.7109375,32193.19921875,32646.4609375,0],["2023-11-10",32491.240234375,32598.9296875,32248.240234375,32568.109375,0],["2023-11-13",32818.1484375,32913.30859375,32499.279296875,32585.109375,0],["2023-11-14",32760.509765625,32836.26953125,32667.400390625,32695.9296875,0],["2023-11-15",33112.30859375,33556.51953125,33096.9296875,33519.69921875,0],["2023-11-16",33399.58984375,33614.12890625,33233.83984375,33424.41015625,0],["2023-11-17",33344.8515625,33599.62890625,33263.671875,33585.19921875,0],["2023-11-20",33559.62109375,33853.4609375,33352.69140625,33388.03125,0],["2023-11-21",33453.1484375,33460.3203125,33254.73046875,33354.140625,0],["2023-11-22",33182.98828125,33593.5,33182.98828125,33451.828125,0],["2023-11-24",33752.05078125,33817.859375,33622.5703125,33625.53125,0],["2023-11-27",33710.03125,33811.41015625,33397.0390625,33447.671875,0],["2023-11-28",33520.390625,33545.8515625,33298.0390625,33408.390625,0],["2023-11-29",33244.4296875,33516.23046875,33179.0703125,33321.21875,0],["2023-11-30",33260.140625,33486.890625,33161.0703125,33486.890625,0],["2023-12-01",33537.44140625,33551.5703125,33397.421875,33431.51171875,0],["2023-12-04",33318.0703125,33324.37890625,33023.0390625,33231.26953125,0],["2023-12-05",33022.37890625,33089.8203125,32726.6796875,32775.8203125,0],["2023-12-06",32928.921875,33452.12890625,32914.08984375,33445.8984375,0],["2023-12-07",33165.71875,33195.87109375,32814.69140625,32858.30859375,0],["2023-12-08",32600.470703125,32604.349609375,32205.380859375,32307.859375,0],["2023-12-11",32665.08984375,32933.078125,32650.099609375,32791.80078125,0],["2023-12-12",33107.6484375,33172.12890625,32800.23828125,32843.69921875,0],["2023-12-13",32973.46875,33104.46875,32864.37890625,32926.3515625,0],["2023-12-14",33032.30078125,33120.55078125,32515.0390625,32686.25,0],["2023-12-15",32760.560546875,33122.328125,32732.66015625,32970.55078125,0],["2023-12-18",32769.23046875,32790.578125,32541.23046875,32758.98046875,0],["2023-12-19",32774.2109375,33219.390625,32654.4296875,33219.390625,0],["2023-12-20",33467.3203125,33824.05859375,33467.3203125,33675.94140625,0],["2023-12-21",33276.80859375,33337.83984375,33097.7890625,33140.46875,0],["2023-12-22",33257.94921875,33375.19140625,33151.69921875,33169.05078125,0],["2023-12-25",33414.51171875,33414.51171875,33221.5703125,33254.03125,0],["2023-12-26",33295.6796875,33312.26171875,33181.359375,33305.8515625,0],["2023-12-27",33532.96875,33755.75,33521.51953125,33681.23828125,0],["2023-12-28",33477.46875,33571.73046875,33411.23828125,33539.62109375,0],["2023-12-29",33458.640625,33652.7109375,33305.171875,33464.171875,0],["2024-01-04",33193.05078125,33299.390625,32693.1796875,33288.2890625,0],["2024-01-05",33397.51953125,33568.0390625,33257.4296875,33377.421875,0],["2024-01-09",33704.828125,33990.28125,33600.3203125,33763.1796875,0],["2024-01-10",33896.328125,34539.01953125,33885.73828125,34441.71875,0],["2024-01-11",34871.328125,35157.55859375,34849.5703125,35049.859375,0],["2024-01-12",35601.6484375,35839.6484375,35362.23828125,35577.109375,0],["2024-01-15",35634.12109375,36008.23046875,35544.3203125,35901.7890625,0],["2024-01-16",35909.19921875,35955.6796875,35587.53125,35619.1796875,0],["2024-01-17",35850.1796875,36239.21875,35476.51953125,35477.75,0],["2024-01-18",35371.25,35728.08984375,35371.25,35466.171875,0],["2024-01-19",35913.71875,36076.23046875,35790.0703125,35963.26953125,0],["2024-01-22",36294.1015625,36571.80078125,36225.91015625,36546.94921875,0],["2024-01-23",36605.30078125,36984.51171875,36436.0703125,36517.5703125,0],["2024-01-24",36415.66015625,36471.390625,36104.890625,36226.48046875,0],["2024-01-25",36213.140625,36312.359375,35912.5390625,36236.46875,0],["2024-01-26",36003.0,36060.3984375,35687.578125,35751.0703125,0],["2024-01-29",35814.2890625,36186.87109375,35813.76953125,36026.94140625,0],["2024-01-30",36196.640625,36249.03125,36039.30859375,36065.859375,0],["2024-01-31",35747.890625,36292.53125,35704.578125,36286.7109375,0],["2024-02-01",36008.55859375,36146.359375,35924.6015625,36011.4609375,0],["2024-02-02",36249.98828125,36441.08984375,36083.609375,36158.01953125,0],["2024-02-05",36419.33984375,36452.62109375,36213.0,36354.16015625,0],["2024-02-06",36249.078125,36294.48046875,36065.98046875,36160.66015625,0],["2024-02-07",36002.98828125,36195.5,35854.62890625,36119.921875,0],["2024-02-08",36258.83984375,36956.96875,36206.19921875,36863.28125,0],["2024-02-09",36915.44140625,37287.26171875,36807.03125,36897.421875,0],["2024-02-13",37248.359375,38010.69140625,37184.1015625,37963.96875,0],["2024-02-14",37712.87109375,37825.8515625,37594.46875,37703.3203125,0],["2024-02-15",38017.828125,38188.73828125,37935.359375,38157.94140625,0],["2024-02-16",38517.37109375,38865.05859375,38361.55078125,38487.23828125,0],["2024-02-19",38473.41015625,38555.83984375,38281.69921875,38470.37890625,0],["2024-02-20",38510.37109375,38742.328125,38288.0390625,38363.609375,0],["2024-02-21",38191.96875,38339.69921875,38095.1484375,38262.16015625,0],["2024-02-22",38508.0703125,39156.96875,38508.0703125,39098.6796875,0],["2024-02-26",39320.640625,39388.078125,39181.03125,39233.7109375,0],["2024-02-27",39260.78125,39426.2890625,39113.03125,39239.51953125,0],["2024-02-28",39189.21875,39283.94921875,39075.46875,39208.03125,0],["2024-02-29",38935.53125,39250.12109375,38876.80859375,39166.19140625,0],["2024-03-01",39254.69140625,39990.23046875,39224.640625,39910.8203125,0],["2024-03-04",40201.76171875,40314.640625,40001.55078125,40109.23046875,0],["2024-03-05",39881.73046875,40226.98828125,39840.33984375,40097.62890625,0],["2024-03-06",39792.37109375,40147.76953125,39769.0390625,40090.78125,0],["2024-03-07",40331.05859375,40472.109375,39518.3984375,39598.7109375,0],["2024-03-08",39809.55859375,39989.328125,39551.6015625,39688.94140625,0],["2024-03-11",39232.140625,39241.28125,38496.66015625,38820.48828125,0],["2024-03-12",38470.390625,38841.80078125,38271.37890625,38797.51171875,0],["2024-03-13",39059.94921875,39147.80078125,38452.5703125,38695.96875,0],["2024-03-14",38591.73046875,38840.328125,38400.171875,38807.37890625,0],["2024-03-15",38548.16015625,38808.6796875,38519.94140625,38707.640625,0],["2024-03-18",38960.98828125,39769.109375,38935.46875,39740.44140625,0],["2024-03-19",39622.578125,40003.6015625,39407.5,40003.6015625,0],["2024-03-21",40511.55078125,40823.3203125,40452.19140625,40815.66015625,0],["2024-03-22",40942.87890625,41087.75,40714.140625,40888.4296875,0],["2024-03-25",40798.9609375,40837.1796875,40414.12109375,40414.12109375,0],["2024-03-26",40345.0390625,40529.53125,40280.8515625,40398.03125,0],["2024-03-27",40517.171875,40979.359375,40452.2109375,40762.73046875,0],["2024-03-28",40324.421875,40482.01953125,40054.05859375,40168.0703125,0],["2024-03-29",40277.44921875,40521.7109375,40268.109375,40369.44140625,0],["2024-04-01",40646.69921875,40697.21875,39706.44921875,39803.08984375,0],["2024-04-02",39892.58984375,40151.05078125,39707.87109375,39838.91015625,0],["2024-04-03",39503.71875,39625.8984375,39217.0390625,39451.8515625,0],["2024-04-04",39928.328125,40243.01953125,39773.140625,39773.140625,0],["2024-04-05",39237.390625,39274.76171875,38774.23828125,38992.078125,0],["2024-04-08",39391.98046875,39617.359375,39197.0,39347.0390625,0],["2024-04-09",39496.94921875,39773.12890625,39476.12890625,39773.12890625,0],["2024-04-10",39582.328125,39708.69921875,39510.48046875,39581.80859375,0],["2024-04-11",39090.6796875,39473.48046875,39065.30859375,39442.62890625,0],["2024-04-12",39722.01953125,39774.8203125,39457.73046875,39523.55078125,0],["2024-04-15",39056.9296875,39232.80078125,38820.94921875,39232.80078125,0],["2024-04-16",38750.671875,38764.8203125,38322.3203125,38471.19921875,0],["2024-04-17",38587.46875,38587.609375,37961.80078125,37961.80078125,0],["2024-04-18",37745.0390625,38216.75,37644.91015625,38079.69921875,0],["2024-04-19",37724.46875,37749.48046875,36733.05859375,37068.3515625,0],["2024-04-22",37240.9296875,37511.80078125,37052.62890625,37438.609375,0],["2024-04-23",37797.05859375,37817.78125,37397.26953125,37552.16015625,0],["2024-04-24",37871.921875,38460.078125,37857.46875,38460.078125,0],["2024-04-25",38065.91015625,38129.53125,37604.23046875,37628.48046875,0],["2024-04-26",37725.609375,38097.5390625,37550.69921875,37934.76171875,0],["2024-04-30",38312.66015625,38608.171875,38182.109375,38405.66015625,0],["2024-05-01",38107.37890625,38433.33984375,38036.23828125,38274.05078125,0],["2024-05-02",38004.01171875,38355.6015625,37958.19140625,38236.0703125,0],["2024-05-07",38636.23046875,38863.140625,38541.96875,38835.1015625,0],["2024-05-08",38677.5703125,38749.3515625,38159.8515625,38202.37109375,0],["2024-05-09",38242.921875,38429.80859375,38072.23828125,38073.98046875,0],["2024-05-10",38361.7890625,38741.87890625,38126.91015625,38229.109375,0],["2024-05-13",38211.609375,38273.3984375,37969.578125,38179.4609375,0],["2024-05-14",38287.98828125,38477.6796875,38084.7109375,38356.05859375,0],["2024-05-15",38533.08984375,38816.6015625,38335.609375,38385.73046875,0],["2024-05-16",38645.9609375,38949.37890625,38513.328125,38920.26171875,0],["2024-05-17",38561.0390625,38842.48828125,38539.55859375,38787.37890625,0],["2024-05-20",38761.7109375,39437.16015625,38703.69921875,39069.6796875,0],["2024-05-21",39232.16015625,39346.1484375,38942.28125,38946.9296875,0],["2024-05-22",38823.91015625,38854.98828125,38592.94140625,38617.1015625,0],["2024-05-23",38803.12890625,39129.46875,38617.4296875,39103.21875,0],["2024-05-24",38506.03125,38740.8203125,38367.69921875,38646.109375,0],["2024-05-27",38766.2109375,38900.01953125,38667.9296875,38900.01953125,0],["2024-05-28",38879.1484375,38981.96875,38756.12890625,38855.37109375,0],["2024-05-29",38880.5,39141.98828125,38524.23828125,38556.87109375,0],["2024-05-30",38112.76953125,38138.03125,37617.0,38054.12890625,0],["2024-05-31",38173.21875,38526.9296875,38087.609375,38487.8984375,0],["2024-06-03",38734.94921875,39032.5,38734.94921875,38923.03125,0],["2024-06-04",38702.5390625,38895.05859375,38591.7890625,38837.4609375,0],["2024-06-05",38654.08984375,38656.41015625,38343.98046875,38490.171875,0],["2024-06-06",38841.66015625,39011.9296875,38693.5,38703.51171875,0],["2024-06-07",38597.55078125,38747.26953125,38560.8515625,38683.9296875,0],["2024-06-10",38689.78125,39081.5390625,38689.78125,39038.16015625,0],["2024-06-11",39175.58984375,39336.66015625,39074.87890625,39134.7890625,0],["2024-06-12",38865.1484375,38945.98828125,38809.359375,38876.7109375,0],["2024-06-13",39182.05859375,39252.44140625,38689.7890625,38720.46875,0],["2024-06-14",38587.5703125,39025.69921875,38554.75,38814.55859375,0],["2024-06-17",38440.98046875,38442.69921875,37950.19921875,38102.44140625,0],["2024-06-18",38433.48046875,38519.01953125,38332.890625,38482.109375,0],["2024-06-19",38653.91015625,38797.96875,38453.41015625,38570.76171875,0],["2024-06-20",38410.3203125,38637.62109375,38263.078125,38633.01953125,0],["2024-06-21",38608.66015625,38795.6796875,38532.12890625,38596.46875,0],["2024-06-24",38497.421875,38905.46875,38416.0703125,38804.6484375,0],["2024-06-25",38833.8984375,39215.0703125,38758.0703125,39173.1484375,0],["2024-06-26",39364.73046875,39788.62890625,39233.55859375,39667.0703125,0],["2024-06-27",39434.46875,39439.23828125,39193.51171875,39341.5390625,0],["2024-06-28",39593.01171875,39783.69921875,39485.73046875,39583.078125,0],["2024-07-01",39839.8203125,39942.69140625,39537.1015625,39631.05859375,0],["2024-07-02",39543.609375,40113.48046875,39457.62109375,40074.69140625,0],["2024-07-03",40225.828125,40694.2109375,40172.8515625,40580.76171875,0],["2024-07-04",40747.58984375,40971.23046875,40604.1484375,40913.6484375,0],["2024-07-05",41009.359375,41100.12890625,40746.890625,40912.37109375,0],["2024-07-08",40863.140625,41112.23828125,40780.69921875,40780.69921875,0],["2024-07-09",40953.41015625,41769.3515625,40942.44140625,41580.171875,0],["2024-07-10",41444.328125,41889.16015625,41430.37890625,41831.98828125,0],["2024-07-11",42343.71875,42426.76953125,42102.4609375,42224.01953125,0],["2024-07-12",41668.859375,41754.76171875,41188.2890625,41190.6796875,0],["2024-07-16",41366.7890625,41520.0703125,41220.6484375,41275.078125,0],["2024-07-17",41416.1796875,41466.44921875,41054.71875,41097.69140625,0],["2024-07-18",40521.7109375,40587.62890625,40104.21875,40126.3515625,0],["2024-07-19",39965.91015625,40212.8984375,39824.578125,40063.7890625,0],["2024-07-22",39947.94921875,39973.19921875,39519.390625,39599.0,0],["2024-07-23",39864.08984375,39927.890625,39519.91015625,39594.390625,0],["2024-07-24",39336.73828125,39643.26953125,39096.5,39154.8515625,0],["2024-07-25",38524.19921875,38557.7890625,37825.578125,37869.51171875,0],["2024-07-26",37792.87109375,38105.9609375,37611.19140625,37667.41015625,0],["2024-07-29",38139.12109375,38719.69921875,38010.01171875,38468.62890625,0],["2024-07-30",38241.3515625,38531.16015625,38076.69921875,38525.94921875,0],["2024-07-31",38140.76953125,39188.37109375,37954.37890625,39101.8203125,0],["2024-08-01",38781.55859375,38781.55859375,37737.87890625,38126.328125,0],["2024-08-02",37444.171875,37471.51953125,35880.1484375,35909.69921875,0],["2024-08-05",35249.359375,35301.1796875,31156.119140625,31458.419921875,0],["2024-08-06",32077.330078125,34911.80078125,32077.330078125,34675.4609375,0],["2024-08-07",34122.3515625,35849.76953125,33739.4609375,35089.62109375,0],["2024-08-08",34645.7890625,35379.6484375,34207.16015625,34831.1484375,0],["2024-08-09",35272.33984375,35671.30859375,34445.5703125,35025.0,0],["2024-08-13",35490.578125,36232.51171875,35476.7890625,36232.51171875,0],["2024-08-14",36535.6015625,36683.890625,36074.7109375,36442.4296875,0],["2024-08-15",36381.3984375,36885.16015625,36381.3984375,36726.640625,0],["2024-08-16",37304.9296875,38143.55078125,37304.9296875,38062.671875,0],["2024-08-19",37863.76171875,38125.26953125,37318.0390625,37388.62109375,0],["2024-08-20",37847.8515625,38236.390625,37738.30078125,38062.921875,0],["2024-08-21",37653.33984375,38026.01953125,37605.828125,37951.80078125,0],["2024-08-22",38033.78125,38408.19140625,37883.859375,38211.01171875,0],["2024-08-23",38278.1796875,38424.26953125,38053.46875,38364.26953125,0],["2024-08-26",38156.41015625,38204.80859375,37825.30859375,38110.21875,0],["2024-08-27",38066.30859375,38365.640625,37911.3203125,38288.62109375,0],["2024-08-28",38221.37890625,38399.91015625,38141.48828125,38371.76171875,0],["2024-08-29",38119.94921875,38401.1484375,37970.19921875,38362.53125,0],["2024-08-30",38388.0390625,38669.7890625,38316.87109375,38647.75,0],["2024-09-02",39025.30859375,39080.640625,38476.51171875,38700.87109375,0],["2024-09-03",38745.76171875,38967.55859375,38581.55078125,38686.30859375,0],["2024-09-04",38039.91015625,38080.01953125,36879.328125,37047.609375,0],["2024-09-05",36536.25,37099.9609375,36359.23046875,36657.08984375,0],["2024-09-06",36815.0,36898.28125,36235.609375,36391.46875,0],["2024-09-09",35805.8203125,36248.12109375,35247.87109375,36215.75,0],["2024-09-10",36386.12109375,36537.03125,36001.578125,36159.16015625,0],["2024-09-11",36029.8984375,36056.87109375,35253.4296875,35619.76953125,0],["2024-09-12",36185.62109375,36902.2109375,36172.26171875,36833.26953125,0],["2024-09-13",36882.41015625,36887.3984375,36441.33984375,36581.76171875,0],["2024-09-17",36601.9296875,36663.1796875,35828.5390625,36203.21875,0],["2024-09-18",36546.0390625,36675.0703125,36127.44921875,36380.171875,0],["2024-09-19",36958.9296875,37394.51953125,36958.9296875,37155.328125,0],["2024-09-20",37714.0703125,37974.71875,37654.109375,37723.91015625,0],["2024-09-24",38171.359375,38427.1484375,37902.98828125,37940.58984375,0],["2024-09-25",37947.3515625,38109.23828125,37868.83984375,37870.26171875,0],["2024-09-26",38266.7890625,38925.62890625,38240.6484375,38925.62890625,0],["2024-09-27",39108.26953125,39829.55859375,38917.98046875,39829.55859375,0],["2024-09-30",39117.828125,39126.359375,37797.91015625,37919.55078125,0],["2024-10-01",38232.46875,38718.12890625,38232.46875,38651.96875,0],["2024-10-02",38136.19921875,38213.5390625,37651.0703125,37808.76171875,0],["2024-10-03",38459.12890625,38856.75,38457.62109375,38552.05859375,0],["2024-10-04",38594.73046875,38735.2890625,38501.8203125,38635.62109375,0],["2024-10-07",39239.921875,39560.78125,39195.9296875,39332.73828125,0],["2024-10-08",39021.12890625,39117.08984375,38817.5390625,38937.5390625,0],["2024-10-09",39385.48828125,39456.28125,39115.62890625,39277.9609375,0],["2024-10-10",39575.80078125,39616.58984375,39282.19140625,39380.890625,0],["2024-10-11",39636.87109375,39668.9296875,39415.26171875,39605.80078125,0],["2024-10-15",40047.1484375,40257.33984375,39910.55078125,39910.55078125,0],["2024-10-16",39362.62890625,39362.62890625,39062.8515625,39180.30078125,0],["2024-10-17",39263.8203125,39299.73828125,38911.19140625,38911.19140625,0],["2024-10-18",39092.46875,39186.640625,38893.51953125,38981.75,0],["2024-10-21",38960.19921875,39119.671875,38775.58984375,38954.6015625,0],["2024-10-22",38933.6015625,38995.03125,38200.8203125,38411.9609375,0],["2024-10-23",38397.28125,38514.328125,37987.62109375,38104.859375,0],["2024-10-24",37804.51953125,38320.390625,37712.19140625,38143.2890625,0],["2024-10-25",37954.78125,38028.140625,37713.0,37913.921875,0],["2024-10-28",37757.94921875,38740.171875,37757.94921875,38605.53125,0],["2024-10-29",38524.30078125,38903.6796875,38416.8515625,38903.6796875,0],["2024-10-30",39102.890625,39417.87890625,39094.30078125,39277.390625,0],["2024-10-31",39179.71875,39249.2109375,38832.2109375,39081.25,0],["2024-11-01",38504.3515625,38512.828125,37946.66015625,38053.671875,0],["2024-11-05",38274.21875,38620.19140625,38159.73046875,38474.8984375,0],["2024-11-06",38677.94921875,39664.53125,38662.171875,39480.671875,0],["2024-11-07",39745.23046875,39884.01171875,39020.21875,39381.41015625,0],["2024-11-08",39783.44921875,39818.41015625,39377.87109375,39500.37109375,0],["2024-11-11",39417.2109375,39598.73828125,39315.609375,39533.3203125,0],["2024-11-12",39642.78125,39866.71875,39137.890625,39376.08984375,0],["2024-11-13",39317.1484375,39377.23828125,38600.26171875,38721.66015625,0],["2024-11-14",38911.0390625,39084.44140625,38535.69921875,38535.69921875,0],["2024-11-15",38749.55859375,39101.640625,38642.91015625,38642.91015625,0],["2024-11-18",38259.58984375,38548.30078125,38150.390625,38220.8515625,0],["2024-11-19",38396.71875,38560.1015625,38246.359375,38414.4296875,0],["2024-11-20",38475.69921875,38520.44921875,38180.1484375,38352.33984375,0],["2024-11-21",38352.87109375,38374.69140625,37945.2109375,38026.171875,0],["2024-11-22",38146.98046875,38420.62890625,38085.12890625,38283.8515625,0],["2024-11-25",38679.9296875,39053.640625,38672.171875,38780.140625,0],["2024-11-26",38596.76171875,38596.76171875,38020.078125,38442.0,0],["2024-11-27",38327.859375,38332.44921875,37988.98828125,38134.96875,0],["2024-11-28",37935.94140625,38478.3203125,37801.62109375,38349.05859375,0],["2024-11-29",38205.078125,38270.05859375,37986.96875,38208.03125,0],["2024-12-02",38216.94921875,38552.41015625,37958.55078125,38513.01953125,0],["2024-12-03",38748.6484375,39427.37109375,38746.05078125,39248.859375,0],["2024-12-04",39354.0,39417.078125,39062.03125,39276.390625,0],["2024-12-05",39610.4296875,39632.30078125,39323.0390625,39395.6015625,0],["2024-12-06",39371.55859375,39468.46875,38940.44140625,39091.171875,0],["2024-12-09",39332.55078125,39332.55078125,38972.78125,39160.5,0],["2024-12-10",39375.48828125,39465.140625,39171.69140625,39367.578125,0],["2024-12-11",39357.76953125,39401.9296875,39112.80078125,39372.23046875,0],["2024-12-12",39849.96875,40091.55078125,39827.58984375,39849.140625,0],["2024-12-13",39624.05078125,39734.98828125,39247.41015625,39470.44140625,0],["2024-12-16",39551.21875,39632.171875,39371.421875,39457.48828125,0],["2024-12-17",39589.6484375,39796.21875,39364.6796875,39364.6796875,0],["2024-12-18",39176.87890625,39382.69140625,39081.7109375,39081.7109375,0],["2024-12-19",38522.26953125,38913.0703125,38355.51953125,38813.578125,0],["2024-12-20",38950.28125,39039.6796875,38701.8984375,38701.8984375,0],["2024-12-23",39040.71875,39210.171875,38847.12890625,39161.33984375,0],["2024-12-24",39210.23046875,39245.75,38995.76171875,39036.8515625,0],["2024-12-25",39168.51953125,39180.58984375,38927.16015625,39130.4296875,0],["2024-12-26",39129.30859375,39592.28125,39110.921875,39568.05859375,0],["2024-12-27",39672.1484375,40398.23046875,39669.390625,40281.16015625,0],["2024-12-30",40325.78125,40325.78125,39864.4609375,39894.5390625,0],["2025-01-06",39945.421875,39993.5,39232.78125,39307.05078125,0],["2025-01-07",39584.359375,40288.80078125,39584.359375,40083.30078125,0],["2025-01-08",39879.359375,40105.71875,39705.80859375,39981.05859375,0],["2025-01-09",39888.91015625,39930.0703125,39385.05078125,39605.08984375,0],["2025-01-10",39550.25,39591.4609375,39166.05078125,39190.3984375,0],["2025-01-14",39010.9609375,39054.3515625,38305.91015625,38474.30078125,0],["2025-01-15",38721.609375,38774.98828125,38316.01171875,38444.578125,0],["2025-01-16",38732.6484375,38932.5390625,38426.19921875,38572.6015625,0],["2025-01-17",38454.1015625,38503.94140625,38055.6796875,38451.4609375,0],["2025-01-20",38671.76953125,39032.9296875,38671.76953125,38902.5,0],["2025-01-21",39163.53125,39238.2109375,38643.83984375,39027.98046875,0],["2025-01-22",39355.21875,39694.5703125,39332.62890625,39646.25,0],["2025-01-23",39810.05859375,40036.0703125,39677.21875,39958.87109375,0],["2025-01-24",40060.48828125,40279.7890625,39806.69140625,39931.98046875,0],["2025-01-27",40127.73828125,40255.6796875,39520.7890625,39565.80078125,0],["2025-01-28",39400.01953125,39448.55078125,38886.05078125,39016.87109375,0],["2025-01-29",39273.80078125,39448.23828125,39129.140625,39414.78125,0],["2025-01-30",39302.8515625,39600.9296875,39221.359375,39513.96875,0],["2025-01-31",39574.37890625,39681.8203125,39458.94921875,39572.48828125,0],["2025-02-03",38932.66015625,38948.609375,38401.8203125,38520.08984375,0],["2025-02-04",39078.66015625,39192.51171875,38590.9609375,38798.37109375,0],["2025-02-05",38979.2109375,39118.94921875,38682.1796875,38831.48046875,0],["2025-02-06",38977.578125,39190.12890625,38851.51171875,39066.53125,0],["2025-02-07",38907.76171875,39007.94140625,38753.19921875,38787.01953125,0],["2025-02-10",38736.37109375,38895.73828125,38606.3203125,38801.171875,0],["2025-02-12",39049.12109375,39102.6484375,38794.23828125,38963.69921875,0],["2025-02-13",39225.5,39581.46875,39112.171875,39461.46875,0],["2025-02-14",39419.25,39543.9296875,39133.94140625,39149.4296875,0],["2025-02-17",39094.08984375,39238.75,39021.23046875,39174.25,0],["2025-02-18",39187.98828125,39508.55078125,39151.7109375,39270.3984375,0],["2025-02-19",39230.62109375,39298.05078125,38994.69921875,39164.609375,0],["2025-02-20",38942.91015625,38967.01171875,38468.71875,38678.0390625,0],["2025-02-21",38523.0703125,38808.80859375,38456.53125,38776.94140625,0],["2025-02-25",38359.671875,38485.94921875,38131.7890625,38237.7890625,0],["2025-02-26",38143.6796875,38175.23828125,37742.76171875,38142.37109375,0],["2025-02-27",38251.109375,38369.9609375,38061.94140625,38256.171875,0],["2025-02-28",37853.48046875,37925.28125,36840.12109375,37155.5,0],["2025-03-03",37617.5,37827.62109375,37372.26171875,37785.46875,0],["2025-03-04",37532.01171875,37587.48828125,36816.16015625,37331.1796875,0],["2025-03-05",37345.73828125,37606.33984375,37178.71875,37418.23828125,0],["2025-03-06",37654.94921875,37874.37890625,37580.87890625,37704.9296875,0],["2025-03-07",37198.30078125,37221.6484375,36813.62109375,36887.171875,0],["2025-03-10",36972.58984375,37113.48046875,36705.01953125,37028.26953125,0],["2025-03-11",36584.37109375,36793.109375,35987.12890625,36793.109375,0],["2025-03-12",36763.1015625,36956.328125,36658.859375,36819.08984375,0],["2025-03-13",37081.640625,37326.26953125,36776.94140625,36790.03125,0],["2025-03-14",36606.78125,37154.390625,36594.0390625,37053.1015625,0],["2025-03-17",37453.828125,37563.26953125,37377.55078125,37396.51953125,0],["2025-03-18",37868.5703125,38004.19921875,37822.87109375,37845.421875,0],["2025-03-19",37839.390625,38128.578125,37751.87890625,37751.87890625,0],["2025-03-21",37619.37109375,37968.01953125,37619.37109375,37677.05859375,0],["2025-03-24",37841.6796875,37841.6796875,37608.48828125,37608.48828125,0],["2025-03-25",37953.1484375,38115.6484375,37686.26171875,37780.5390625,0],["2025-03-26",38106.66015625,38220.69140625,37873.28125,38027.2890625,0],["2025-03-27",37750.66015625,37859.05859375,37556.75,37799.96875,0],["2025-03-28",37357.51953125,37359.94921875,36864.9296875,37120.328125,0],["2025-03-31",36440.1796875,36440.1796875,35541.71875,35617.55859375,0],["2025-04-01",35961.19140625,36052.5390625,35537.859375,35624.48046875,0],["2025-04-02",35751.01953125,35778.8984375,35426.328125,35725.87109375,0],["2025-04-03",35041.671875,35044.73046875,34102.0,34735.9296875,0],["2025-04-04",34304.66015625,34320.109375,33259.76171875,33780.578125,0],["2025-04-07",33154.96875,33158.87109375,30792.740234375,31136.580078125,0],["2025-04-08",31729.109375,33257.16015625,31703.689453125,33012.578125,0],["2025-04-09",32529.23046875,32565.83984375,31258.1796875,31714.029296875,0],["2025-04-10",32321.2109375,34639.390625,32320.66015625,34609.0,0],["2025-04-11",33951.25,33953.2890625,32626.580078125,33585.578125,0],["2025-04-14",34006.37109375,34325.58984375,33887.69921875,33982.359375,0],["2025-04-15",34349.01171875,34459.0,34266.30859375,34267.5390625,0],["2025-04-16",34249.8203125,34329.26953125,33658.46875,33920.3984375,0],["2025-04-17",33987.01171875,34379.12890625,33931.53125,34377.6015625,0],["2025-04-18",34353.87890625,34758.96875,34224.5703125,34730.28125,0],["2025-04-21",34556.23046875,34610.6015625,34216.98046875,34279.921875,0],["2025-04-22",34111.140625,34340.5703125,34109.8515625,34220.6015625,0],["2025-04-23",34787.9296875,35142.12109375,34682.28125,34868.62890625,0],["2025-04-24",35194.7109375,35287.94921875,34960.6484375,35039.1484375,0],["2025-04-25",35387.671875,35835.28125,35337.98046875,35705.73828125,0],["2025-04-28",35962.80078125,36075.26171875,35773.48828125,35839.98828125,0],["2025-04-30",35946.87890625,36056.51953125,35793.328125,36045.37890625,0],["2025-05-01",36197.0390625,36544.1484375,36040.05078125,36452.30078125,0],["2025-05-02",36636.55078125,36976.51171875,36606.578125,36830.69140625,0],["2025-05-07",36903.66015625,36942.37890625,36731.390625,36779.66015625,0],["2025-05-08",36863.37890625,36977.3515625,36606.7109375,36928.62890625,0],["2025-05-09",37332.5703125,37557.41015625,37219.03125,37503.328125,0],["2025-05-12",37697.28125,37726.44140625,37417.390625,37644.26171875,0],["2025-05-13",38149.53125,38494.05859375,38124.19921875,38183.26171875,0],["2025-05-14",38199.03125,38325.87890625,37851.80078125,38128.12890625,0],["2025-05-15",37832.359375,37876.83984375,37633.359375,37755.51171875,0],["2025-05-16",37748.578125,37786.4296875,37479.2109375,37753.71875,0],["2025-05-19",37572.359375,37656.23046875,37445.9296875,37498.62890625,0],["2025-05-20",37723.6015625,37921.80859375,37455.69921875,37529.48828125,0],["2025-05-21",37590.1484375,37659.94140625,37298.98046875,37298.98046875,0],["2025-05-22",36931.890625,37100.44921875,36855.828125,36985.87109375,0],["2025-05-23",37161.73828125,37373.91015625,37111.62890625,37160.46875,0],["2025-05-26",37209.26171875,37531.53125,37167.01171875,37531.53125,0],["2025-05-27",37523.37109375,37769.05078125,37411.6796875,37724.109375,0],["2025-05-28",38094.7890625,38178.73046875,37709.7109375,37722.3984375,0],["2025-05-29",38046.96875,38454.0703125,38035.3203125,38432.98046875,0],["2025-05-30",37912.48828125,38114.46875,37748.171875,37965.1015625,0],["2025-06-02",37651.1796875,37651.1796875,37320.71875,37470.671875,0],["2025-06-03",37598.30859375,37729.44921875,37446.80859375,37446.80859375,0],["2025-06-04",37686.66015625,37868.421875,37672.46875,37747.44921875,0],["2025-06-05",37590.390625,37732.87890625,37527.87890625,37554.48828125,0],["2025-06-06",37590.44140625,37756.1484375,37590.421875,37741.609375,0],["2025-06-09",38028.7109375,38178.01171875,38018.21875,38088.5703125,0],["2025-06-10",38278.171875,38495.69921875,38139.1015625,38211.51171875,0],["2025-06-11",38431.1015625,38529.640625,38288.28125,38421.19140625,0],["2025-06-12",38324.9296875,38407.5703125,38102.05078125,38173.08984375,0],["2025-06-13",38130.25,38141.58984375,37540.19921875,37834.25,0],["2025-06-16",38056.859375,38342.51953125,38055.51953125,38311.328125,0],["2025-06-17",38366.6796875,38581.25,38333.3515625,38536.73828125,0],["2025-06-18",38364.16015625,38885.1484375,38364.16015625,38885.1484375,0],["2025-06-19",38858.51953125,38870.55078125,38488.33984375,38488.33984375,0],["2025-06-20",38472.25,38646.16015625,38362.5390625,38403.23046875,0],["2025-06-23",38260.69140625,38368.21875,38026.3203125,38354.08984375,0],["2025-06-24",38779.1796875,38990.109375,38665.609375,38790.55859375,0],["2025-06-25",38904.1796875,38944.76953125,38711.109375,38942.0703125,0],["2025-06-26",39072.140625,39615.58984375,39056.140625,39584.578125,0],["2025-06-27",39866.359375,40267.83984375,39847.30859375,40150.7890625,0],["2025-06-30",40550.7890625,40852.5390625,40322.5390625,40487.390625,0],["2025-07-01",40340.640625,40345.87109375,39885.37890625,39986.328125,0],["2025-07-02",39631.171875,39943.62109375,39444.69921875,39762.48046875,0],["2025-07-03",39796.75,39865.890625,39667.8203125,39785.8984375,0],["2025-07-04",39994.640625,40012.66015625,39693.3984375,39810.87890625,0],["2025-07-07",39729.55859375,39829.37890625,39524.25,39587.6796875,0],["2025-07-08",39542.0703125,39816.26953125,39510.48046875,39688.80859375,0],["2025-07-09",39942.80078125,39971.05859375,39573.33984375,39821.28125,0],["2025-07-10",39795.75,39795.75,39530.94921875,39646.359375,0],["2025-07-11",39886.5390625,39957.80078125,39497.69921875,39569.6796875,0],["2025-07-14",39416.1015625,39608.01953125,39288.8984375,39459.62109375,0],["2025-07-15",39525.828125,39678.01953125,39379.3203125,39678.01953125,0],["2025-07-16",39734.73828125,39923.609375,39520.9609375,39663.3984375,0],["2025-07-17",39492.01953125,39910.9609375,39370.4296875,39901.19140625,0],["2025-07-18",40072.390625,40087.58984375,39745.421875,39819.109375,0],["2025-07-22",39864.62890625,40275.890625,39586.53125,39774.921875,0],["2025-07-23",40189.1796875,41342.58984375,40087.859375,41171.3203125,0],["2025-07-24",41657.98046875,42065.828125,41554.1796875,41826.33984375,0],["2025-07-25",41760.578125,41773.69921875,41389.7890625,41456.23046875,0],["2025-07-28",41515.91015625,41534.2109375,40997.87109375,40998.26953125,0],["2025-07-29",40767.76953125,40792.8515625,40563.53125,40674.55078125,0],["2025-07-30",40744.53125,40744.53125,40556.609375,40654.69921875,0],["2025-07-31",40693.0,41151.25,40639.3203125,41069.8203125,0],["2025-08-01",41029.83984375,41064.73046875,40588.171875,40799.6015625,0],["2025-08-04",40118.80859375,40332.25,39850.51953125,40290.69921875,0],["2025-08-05",40521.0,40649.37890625,40421.87890625,40549.5390625,0],["2025-08-06",40430.4609375,40850.890625,40423.12890625,40794.859375,0],["2025-08-07",40668.19140625,41164.109375,40668.19140625,41059.1484375,0],["2025-08-08",41283.69921875,42033.921875,41248.05078125,41820.48046875,0],["2025-08-12",42098.3203125,42999.7109375,42083.578125,42718.171875,0],["2025-08-13",43090.91015625,43451.4609375,43008.19921875,43274.671875,0],["2025-08-14",43129.1796875,43199.828125,42606.73046875,42649.26171875,0],["2025-08-15",42866.37890625,43405.4296875,42736.859375,43378.30859375,0],["2025-08-18",43452.8984375,43835.12109375,43390.21875,43714.30859375,0],["2025-08-19",43846.55078125,43876.421875,43411.96875,43546.2890625,0],["2025-08-20",43400.66015625,43425.78125,42724.1484375,42888.55078125,0],["2025-08-21",42783.26171875,42926.109375,42564.30078125,42610.171875,0],["2025-08-22",42629.80859375,42720.5703125,42331.390625,42633.2890625,0],["2025-08-25",42977.26953125,43201.421875,42681.37109375,42807.8203125,0],["2025-08-26",42619.66015625,42703.26953125,42137.62109375,42394.3984375,0],["2025-08-27",42476.08984375,42628.0390625,42270.1796875,42520.26953125,0],["2025-08-28",42308.140625,42828.7890625,42299.7890625,42828.7890625,0],["2025-08-29",42774.2890625,42807.03125,42611.30859375,42718.46875,0],["2025-09-01",42362.7109375,42454.98828125,41835.171875,42188.7890625,0],["2025-09-02",42299.62890625,42473.671875,42084.78125,42310.48828125,0],["2025-09-03",42085.66015625,42293.5390625,41863.19921875,41938.890625,0],["2025-09-04",42093.69921875,42608.80078125,42066.58984375,42580.26953125,0],["2025-09-05",42983.46875,43220.94140625,42783.5390625,43018.75,0],["2025-09-08",43451.0703125,43838.6015625,43343.578125,43643.80859375,0],["2025-09-09",43907.55078125,44185.73046875,43452.73828125,43459.2890625,0],["2025-09-10",43513.16015625,43848.76953125,43509.01953125,43837.671875,0],["2025-09-11",43876.21875,44396.94921875,43870.5390625,44372.5,0],["2025-09-12",44803.30078125,44888.01953125,44548.5703125,44768.12109375,0],["2025-09-16",44948.8515625,45055.37890625,44616.3203125,44902.26953125,0],["2025-09-17",44751.83984375,45033.33984375,44612.0703125,44790.37890625,0],["2025-09-18",44910.5,45508.671875,44815.3984375,45303.4296875,0],["2025-09-19",45634.2890625,45852.75,44495.4609375,45045.80859375,0],["2025-09-22",45193.76953125,45757.73828125,45193.76953125,45493.66015625,0],["2025-09-24",45484.41015625,45693.28125,45205.46875,45630.30859375,0],["2025-09-25",45600.0703125,45824.69140625,45503.30859375,45754.9296875,0],["2025-09-26",45634.19921875,45766.76953125,45354.98828125,45354.98828125,0],["2025-09-29",45113.2890625,45152.69921875,44890.19921875,45043.75,0],["2025-09-30",45054.9609375,45126.23046875,44733.6015625,44932.62890625,0],["2025-10-01",44831.94921875,44874.421875,44357.6484375,44550.8515625,0],["2025-10-02",44736.03125,45125.9609375,44659.21875,44936.73046875,0],["2025-10-03",45042.5390625,45778.66015625,45042.5390625,45769.5,0],["2025-10-06",46636.0703125,48150.0390625,46592.98828125,47944.76171875,0],["2025-10-07",48281.12109375,48527.328125,47904.37890625,47950.87890625,0],["2025-10-08",47925.21875,48181.12109375,47728.26953125,47734.98828125,0],["2025-10-09",48035.421875,48597.078125,47995.21875,48580.44140625,0],["2025-10-10",48510.71875,48510.71875,47962.609375,48088.80078125,0],["2025-10-14",47446.73046875,47865.6484375,46544.05078125,46847.3203125,0],["2025-10-15",47002.30078125,47774.828125,46910.828125,47672.671875,0],["2025-10-16",48107.44140625,48317.33984375,47937.71875,48277.73828125,0],["2025-10-17",47820.96875,48140.8984375,47494.30859375,47582.1484375,0],["2025-10-20",48332.7109375,49185.5,48254.828125,49185.5,0],["2025-10-21",49675.4296875,49945.94921875,49127.19921875,49316.05859375,0],["2025-10-22",49252.03125,49458.28125,48613.69921875,49307.7890625,0],["2025-10-23",48866.578125,48866.578125,48399.05078125,48641.609375,0],["2025-10-24",49095.26953125,49435.30859375,48965.78125,49299.6484375,0],["2025-10-27",49905.80078125,50549.6015625,49838.98046875,50512.3203125,0],["2025-10-28",50357.1484375,50485.80078125,50107.76953125,50219.1796875,0],["2025-10-29",50453.640625,51412.96875,50365.62109375,51307.6484375,0],["2025-10-30",51146.26953125,51657.28125,50972.55859375,51325.609375,0],["2025-10-31",51629.80078125,52411.33984375,51613.03125,52411.33984375,0],["2025-11-04",52294.30859375,52636.87109375,51497.19921875,51497.19921875,0],["2025-11-05",51291.390625,51422.421875,49073.578125,50212.26953125,0],["2025-11-06",50792.55078125,51248.28125,50594.19140625,50883.6796875,0],["2025-11-07",50524.30859375,50642.7890625,49640.55859375,50276.37109375,0],["2025-11-10",50645.26953125,50969.5,50392.44140625,50911.76171875,0],["2025-11-11",51314.0390625,51513.16015625,50581.171875,50842.9296875,0],["2025-11-12",50988.53125,51072.26171875,50537.5,51063.30859375,0],["2025-11-13",51013.1484375,51338.890625,50954.26953125,51281.828125,0],["2025-11-14",50767.73828125,50767.73828125,50246.6015625,50376.53125,0],["2025-11-17",50282.390625,50398.16015625,49845.859375,50323.91015625,0],["2025-11-18",49812.94921875,49971.55078125,48661.51953125,48702.98046875,0],["2025-11-19",48822.87890625,49087.109375,48235.30078125,48537.69921875,0],["2025-11-20",49129.2890625,50574.8203125,49113.390625,49823.94140625,0],["2025-11-21",49251.26171875,49459.58984375,48490.03125,48625.87890625,0],["2025-11-25",49113.8203125,49182.3203125,48511.94921875,48659.51953125,0],["2025-11-26",49012.25,49749.58984375,48964.19140625,49559.0703125,0],["2025-11-27",49868.7890625,50322.140625,49865.171875,50167.1015625,0],["2025-11-28",50218.9609375,50258.25,49989.5390625,50253.91015625,0],["2025-12-01",50318.58984375,50366.73828125,49215.9609375,49303.28125,0],["2025-12-02",49494.578125,49636.7890625,49243.55078125,49303.44921875,0],["2025-12-03",49540.640625,50138.6015625,49521.23046875,49864.6796875,0],["2025-12-04",49942.94140625,51028.421875,49910.05859375,51028.421875,0],["2025-12-05",50530.33984375,50634.8515625,50215.41015625,50491.87109375,0],["2025-12-08",50643.08984375,50678.05078125,50224.6484375,50581.94140625,0],["2025-12-09",50677.359375,50793.69140625,50417.109375,50655.1015625,0],["2025-12-10",50878.66015625,51107.76953125,50329.26953125,50602.80078125,0],["2025-12-11",50818.390625,50875.98046875,49926.26953125,50148.8203125,0],["2025-12-12",50480.23046875,51127.69140625,50457.421875,50836.55078125,0],["2025-12-15",50352.08984375,50432.1015625,49965.6796875,50168.109375,0],["2025-12-16",50051.23828125,50051.23828125,49355.87109375,49383.2890625,0],["2025-12-17",49413.19140625,49571.5,49077.80859375,49512.28125,0],["2025-12-18",49058.30859375,49169.7890625,48643.78125,49001.5,0],["2025-12-19",49387.7109375,49766.9609375,49257.1484375,49507.2109375,0],["2025-12-22",50084.55078125,50590.87890625,49982.19921875,50402.390625,0],["2025-12-23",50374.48046875,50544.55859375,50264.421875,50412.87109375,0],["2025-12-24",50475.48046875,50636.94921875,50323.921875,50344.1015625,0],["2025-12-25",50450.1796875,50510.109375,50283.76171875,50407.7890625,0],["2025-12-26",50527.12890625,50941.890625,50527.12890625,50750.390625,0],["2025-12-29",50691.21875,50707.23046875,50347.6484375,50526.921875,0],["2025-12-30",50312.8515625,50534.640625,50198.96875,50339.48046875,0],["2026-01-05",51010.28125,52033.23828125,50995.671875,51832.80078125,0],["2026-01-06",52157.21875,52523.76953125,52024.62109375,52518.078125,0],["2026-01-07",52144.640625,52404.109375,51830.3984375,51961.98046875,0],["2026-01-08",51769.828125,51866.19140625,51052.828125,51117.26171875,0],["2026-01-09",51367.98046875,51986.91015625,51189.140625,51939.890625,0],["2026-01-13",52808.2890625,53814.7890625,52741.640625,53549.16015625,0],["2026-01-14",53827.23828125,54487.3203125,53792.6796875,54341.23046875,0],["2026-01-15",54039.3984375,54153.609375,53709.87109375,54110.5,0],["2026-01-16",54071.28125,54130.6015625,53706.7890625,53936.171875,0],["2026-01-19",53390.05078125,53583.5703125,53091.44921875,53583.5703125,0],["2026-01-20",53348.58984375,53408.3515625,52852.8984375,52991.1015625,0],["2026-01-21",52228.078125,52848.78125,52194.80859375,52774.640625,0],["2026-01-22",53327.390625,53922.53125,53242.37890625,53688.890625,0],["2026-01-23",53898.44921875,54050.83984375,53603.6796875,53846.87109375,0],["2026-01-26",53023.28125,53138.671875,52656.0,52885.25,0],["2026-01-27",52847.5390625,53334.03125,52637.66015625,53333.5390625,0],["2026-01-28",53023.87890625,53507.1796875,52788.1015625,53358.7109375,0],["2026-01-29",53301.26171875,53742.69140625,52990.421875,53375.6015625,0],["2026-01-30",53434.73046875,53590.23828125,52923.12109375,53322.8515625,0],["2026-02-02",53575.37109375,54247.1484375,52655.1796875,52655.1796875,0],["2026-02-03",53332.1796875,54782.828125,53307.73828125,54720.66015625,0],["2026-02-04",54250.41015625,54459.41015625,53965.51171875,54293.359375,0],["2026-02-05",54289.05078125,54459.078125,53653.05859375,53818.0390625,0],["2026-02-06",53435.37109375,54253.6796875,52950.1484375,54253.6796875,0],["2026-02-09",55130.62890625,57337.0703125,55018.5703125,56363.94140625,0],["2026-02-10",56812.01171875,57960.19140625,56812.01171875,57650.5390625,0],["2026-02-12",57864.73828125,58015.078125,57554.48828125,57639.83984375,0],["2026-02-13",57197.328125,57407.25,56652.48046875,56941.96875,0],["2026-02-16",57212.96875,57219.19921875,56748.1796875,56806.41015625,0],["2026-02-17",56819.37109375,56926.23828125,56135.12109375,56566.48828125,0],["2026-02-18",56734.26953125,57392.890625,56734.26953125,57143.83984375,0],["2026-02-19",57472.078125,57709.8203125,57362.01171875,57467.828125,0],["2026-02-20",56979.73828125,56979.73828125,56680.87890625,56825.69921875,0],["2026-02-24",56764.140625,57421.671875,56732.9296875,57321.08984375,0],["2026-02-25",57695.3984375,58875.171875,57656.5,58583.12109375,0],["2026-02-26",58995.390625,59332.4296875,58577.83984375,58753.390625,0],["2026-02-27",58606.03125,58924.171875,58130.5703125,58850.26953125,0],["2026-03-02",57976.19921875,58365.2109375,57285.76953125,58057.23828125,0],["2026-03-03",57729.80078125,57890.76171875,56091.5390625,56279.05078125,0],["2026-03-04",55470.87890625,55701.26953125,53618.19921875,54245.5390625,0],["2026-03-05",55204.16015625,56619.98046875,54910.328125,55278.05859375,0],["2026-03-06",54674.6015625,55686.55859375,54513.4296875,55620.83984375,0],["2026-03-09",54608.62890625,54608.62890625,51407.66015625,52728.71875,0],["2026-03-10",53524.08984375,54694.890625,53487.19140625,54248.390625,0],["2026-03-11",54917.9296875,55745.37890625,54882.578125,55025.37109375,0],["2026-03-12",54387.8984375,54733.078125,53796.01171875,54452.9609375,0],["2026-03-13",53587.30078125,54065.30859375,53286.69140625,53819.609375,0],["2026-03-16",53627.859375,53983.51171875,53113.94921875,53751.1484375,0],["2026-03-17",54286.26171875,54388.4296875,53482.58984375,53700.390625,0],["2026-03-18",54148.83984375,55239.3984375,54148.83984375,55239.3984375,0],["2026-03-19",54287.80078125,54333.01953125,53190.1796875,53372.53125,0],["2026-03-23",52468.71875,52479.80859375,50688.76171875,51515.48828125,0],["2026-03-24",52380.6015625,52701.98828125,51645.1484375,52252.28125,0],["2026-03-25",53015.80078125,54022.87890625,53015.80078125,53749.62109375,0],["2026-03-26",53855.12890625,54175.80078125,53176.76953125,53603.6484375,0],["2026-03-27",53239.58984375,53714.8984375,52516.921875,53373.0703125,0],["2026-03-30",52054.6796875,52054.6796875,50566.98828125,51885.8515625,0],["2026-03-31",51382.53125,52169.01171875,50558.91015625,51063.71875,0],["2026-04-01",51959.46875,53739.6796875,51902.83984375,53739.6796875,0],["2026-04-02",54066.828125,54258.48046875,52273.0703125,52463.26953125,0],["2026-04-03",53039.3984375,53426.30859375,52925.1015625,53123.48828125,0],["2026-04-06",53205.9296875,54039.33984375,53205.9296875,53413.6796875,0],["2026-04-07",53571.28125,53916.3515625,53156.94140625,53429.55859375,0],["2026-04-08",54386.6484375,56424.62890625,54380.01953125,56308.421875,0],["2026-04-09",56199.859375,56406.48828125,55763.05078125,55895.3203125,0],["2026-04-10",56265.76953125,57012.76953125,56251.1796875,56924.109375,0],["2026-04-13",56421.4609375,56765.71875,56232.78125,56502.76953125,0],["2026-04-14",57085.6484375,57979.8203125,57010.1796875,57877.390625,0],["2026-04-15",58265.1796875,58585.94921875,58028.75,58134.23828125,0],["2026-04-16",58479.828125,59688.1015625,58428.19140625,59518.33984375,0],["2026-04-17",59255.08984375,59381.25,58475.8984375,58475.8984375,0],["2026-04-20",58821.16015625,59169.12890625,58687.9609375,58824.890625,0],["2026-04-21",59031.51171875,59611.91015625,59004.76171875,59349.171875,0],["2026-04-22",59104.109375,59708.2109375,59005.48046875,59585.859375,0],["2026-04-23",59758.640625,60013.98046875,58621.48046875,59140.23046875,0],["2026-04-24",59407.44140625,59763.6796875,59225.37109375,59716.1796875,0],["2026-04-27",59880.7109375,60903.94921875,59608.62890625,60537.359375,0],["2026-04-28",60531.78125,60634.66015625,59701.83984375,59917.4609375,0],["2026-04-30",59484.7109375,59560.5703125,58928.19921875,59284.921875,0],["2026-05-01",59379.12109375,59706.69921875,59263.5,59513.12109375,0],["2026-05-07",60241.30859375,63091.140625,60213.01953125,62833.83984375,0],["2026-05-08",62654.01171875,62724.359375,62137.94921875,62713.6484375,0],["2026-05-11",63203.44140625,63385.0390625,62380.62109375,62417.87890625,0],["2026-05-12",62618.71875,63218.51171875,62158.4296875,62742.5703125,0],["2026-05-13",62398.01953125,63347.91015625,62318.87109375,63272.109375,0],["2026-05-14",63263.4609375,63799.3203125,62654.05078125,62654.05078125,0],["2026-05-15",62878.7109375,63235.76953125,60937.30078125,61409.2890625,0],["2026-05-18",61299.87109375,61478.55078125,60376.98046875,60815.94921875,0],["2026-05-19",61202.83984375,61456.30859375,60256.328125,60550.58984375,0],["2026-05-20",60567.26953125,60567.26953125,59292.25,59804.41015625,0],["2026-05-21",60374.83984375,62043.53125,60282.3515625,61684.140625,0],["2026-05-22",61913.359375,63432.41015625,61842.55859375,63339.0703125,0],["2026-05-25",63658.94921875,65408.87109375,63562.51171875,65158.19140625,0],["2026-05-26",65247.23828125,65317.69140625,64605.69140625,64996.08984375,0],["2026-05-27",65777.8671875,66428.8125,64999.41015625,64999.41015625,0],["2026-05-28",64770.76171875,65165.75,63875.0390625,64693.12109375,0],["2026-05-29",65133.96875,66505.0234375,65133.96875,66329.5,0],["2026-06-01",66363.4296875,67231.28125,66244.84375,66934.328125,0],["2026-06-02",66629.6015625,66748.0625,65551.1328125,66734.2421875,0],["2026-06-03",67238.53125,68786.4921875,67238.53125,68402.1328125,0],["2026-06-04",67860.84375,68051.9375,66920.796875,67470.6875,0],["2026-06-05",67115.0,67115.0,65862.2109375,66588.1171875,0],["2026-06-08",65947.5625,66115.1796875,63406.66015625,64024.6015625,0],["2026-06-09",64625.26171875,65485.16015625,63918.9609375,65416.62890625,0],["2026-06-10",64952.37890625,65098.859375,63733.0390625,64179.26953125,0],["2026-06-11",63329.171875,64395.5,62335.75,64217.26953125,0],["2026-06-12",65176.23046875,67065.9375,64998.109375,66020.0390625,0],["2026-06-15",66783.21875,69682.2265625,66783.21875,69317.5,0],["2026-06-16",69288.90625,70020.6796875,69095.671875,69404.5,0],["2026-06-17",69005.8828125,70125.75,68985.6328125,69902.25,0],["2026-06-18",70163.7109375,71398.578125,70092.9375,71053.4921875,0],["2026-06-19",71551.03125,71952.9921875,70517.9765625,71250.0625,0],["2026-06-22",71067.1484375,72831.7265625,71009.5234375,72353.9609375,0],["2026-06-23",72404.3671875,72618.4375,69788.3828125,69788.3828125,0],["2026-06-24",69615.078125,70218.7109375,68461.1015625,69174.96875,0],["2026-06-25",70114.09375,72594.21875,69982.671875,72366.34375,0],["2026-06-26",71587.7109375,71786.28125,68639.84375,69360.8828125,0],["2026-06-29",69609.8828125,69609.8828125,67997.5703125,69468.109375,0],["2026-06-30",70085.6015625,70667.0,69302.1875,70062.3203125,0],["2026-07-01",70774.28125,71962.34375,70126.140625,70474.9609375,0],["2026-07-02",70039.890625,70081.390625,68676.2578125,68733.1484375,0],["2026-07-03",68676.0625,69788.03125,67609.4921875,69744.0703125,0],["2026-07-06",69973.34375,70384.59375,68904.40625,69737.6875,0],["2026-07-07",69460.078125,69957.5078125,68003.921875,68256.9609375,0],["2026-07-08",67704.15625,68432.6796875,66819.046875,66819.046875,0],["2026-07-09",67046.3671875,68447.890625,67008.890625,67743.8515625,0],["2026-07-10",68526.71875,69374.859375,68271.90625,68557.7265625,0],["2026-07-13",68410.6328125,69078.2109375,66653.109375,67242.7265625,0],["2026-07-14",67002.9375,67800.1796875,66268.6015625,67743.5,0],["2026-07-15",67989.7421875,68798.2421875,67833.171875,68751.5078125,0],["2026-07-16",67900.4296875,68069.8203125,66499.4921875,66835.5390625,0],["2026-07-17",66339.8515625,66441.7734375,62704.6015625,64141.12109375,0],["2026-07-21",64544.05078125,66232.1875,64203.46875,66232.1875,0],["2026-07-22",66449.2734375,67592.203125,65955.6015625,66115.6015625,0],["2026-07-23",66421.0078125,67022.3671875,66208.65625,66422.6015625,0],["2026-07-24",65584.25,65720.8125,64201.03125,64611.1484375,0],["2026-07-27",65164.98046875,65220.69140625,64123.3984375,64931.19140625,0],["2026-07-28",64539.921875,64573.1796875,61923.6015625,62364.921875,0],["2026-07-29",62734.6796875,63138.0390625,60448.8984375,61434.19140625,0],["2026-07-30",61258.33984375,62924.83984375,61049.69921875,61867.4296875,0],["2026-07-31",61957.1015625,65364.73046875,61948.23046875,64362.01953125,0],["2026-08-03",63834.94921875,63905.12109375,62703.46875,63754.8984375,0],["2026-08-04",63995.28125,64240.5,62864.4296875,63957.53125,0],["2026-08-05",64565.26953125,66302.5234375,64555.51953125,66300.4375,0],["2026-08-06",65896.0,65983.1328125,64942.0703125,65683.2578125,0],["2026-08-07",65746.1328125,65990.71875,64651.48828125,65606.7109375,0],["2026-08-10",65905.1015625,67006.84375,65848.578125,66970.21875,0],["2026-08-12",66994.046875,67569.359375,66735.7578125,67524.0625,0],["2026-08-13",68033.171875,68799.7109375,68006.171875,68308.59375,0],["2026-08-14",68811.171875,69608.2421875,68471.1484375,68713.796875,0],["2026-08-17",68882.0625,69225.5703125,68492.0390625,69220.25,0],["2026-08-18",68847.3515625,69093.203125,67368.9609375,67460.7265625,0],["2026-08-19",66812.2734375,66833.5078125,65133.98046875,65326.421875,0],["2026-08-20",65732.7890625,66325.3203125,65652.25,66216.7890625,0],["2026-08-21",65427.69140625,66125.8828125,65260.21875,66016.359375,0],["2026-08-24",65978.953125,66257.7265625,65470.94921875,65528.08984375,0],["2026-08-25",65195.26171875,65904.2421875,64609.46875,65856.4296875,0],["2026-08-26",65604.4921875,66442.34375,65390.55078125,66262.15625,0],["2026-08-27",66775.78125,66954.6875,65782.59375,66131.9765625,0],["2026-08-28",66104.4921875,66842.8203125,66012.203125,66405.5625,0],["2026-08-31",65668.5078125,66311.9296875,64832.1015625,66311.9296875,0],["2026-09-01",65885.46875,66525.703125,65576.609375,66215.34375,0],["2026-09-02",65195.4296875,65195.4296875,64215.46875,64325.640625,0],["2026-09-03",64724.80859375,64724.80859375,63772.80078125,64214.48046875,0],["2026-09-04",64498.94140625,65182.44921875,64228.46875,65020.94140625,0],["2026-09-07",65600.421875,66668.7109375,65600.421875,66399.84375,0],["2026-09-08",65843.6875,66791.84375,65269.328125,65269.328125,0],["2026-09-09",65087.21875,65794.03125,65017.6796875,65142.78125,0],["2026-09-10",64768.53125,65270.94921875,64186.6796875,65270.94921875,0],["2026-09-11",64276.8203125,64312.01953125,63208.62890625,64011.33984375,0],["2026-09-14",63659.53125,63691.53125,62726.1796875,63492.98828125,0],["2026-09-15",63190.37109375,64101.0,63067.1796875,63484.1015625,0],["2026-09-16",63672.12890625,63923.0,63209.921875,63923.0,0],["2026-09-17",64643.578125,64643.578125,63824.55859375,64136.25,0],["2026-09-18",64681.55078125,65436.5703125,64403.8515625,65018.94921875,0],["2026-09-24",65476.44140625,66249.109375,65407.37109375,65513.98828125,0],["2026-09-25",65639.6171875,66410.2734375,65639.6171875,66364.203125,0],["2026-09-28",66505.9375,67034.7421875,65877.6171875,65877.6171875,0],["2026-09-29",65557.9921875,65805.078125,64699.48828125,65481.26953125,0],["2026-09-30",66128.59375,66946.140625,66014.4765625,66753.71875,0],["2026-10-01",67106.5234375,68995.296875,67081.65625,68956.71875,0],["2026-10-02",68313.4609375,68741.4921875,68132.15625,68309.46,0]]}