{"sym":"RUT","index":true,"bars":[["1987-09-10",167.44000244140625,168.97999572753906,167.44000244140625,168.97000122070312,0],["1987-09-11",168.97000122070312,170.5399932861328,168.75,170.5399932861328,0],["1987-09-14",170.52999877929688,170.9499969482422,170.14999389648438,170.42999267578125,0],["1987-09-15",170.4199981689453,170.44000244140625,169.1300048828125,169.1999969482422,0],["1987-09-16",169.30999755859375,170.02999877929688,168.82000732421875,168.9199981689453,0],["1987-09-17",168.9199981689453,169.25,168.5399932861328,168.82000732421875,0],["1987-09-18",168.82000732421875,169.0399932861328,168.75,168.75,0],["1987-09-21",168.75,169.1300048828125,167.36000061035156,167.39999389648438,0],["1987-09-22",167.39999389648438,167.55999755859375,166.69000244140625,167.55999755859375,0],["1987-09-23",167.55999755859375,168.64999389648438,167.5500030517578,168.64999389648438,0],["1987-09-24",168.64999389648438,169.05999755859375,168.52000427246094,168.72000122070312,0],["1987-09-25",168.72000122070312,168.85000610351562,168.42999267578125,168.85000610351562,0],["1987-09-28",168.83999633789062,169.8000030517578,168.83999633789062,169.52000427246094,0],["1987-09-29",169.52000427246094,169.69000244140625,168.88999938964844,169.05999755859375,0],["1987-09-30",169.0500030517578,170.80999755859375,168.67999267578125,170.80999755859375,0],["1987-10-01",170.82000732421875,171.39999389648438,170.25,171.39999389648438,0],["1987-10-02",171.39999389648438,172.08999633789062,171.39999389648438,172.0800018310547,0],["1987-10-05",172.08999633789062,172.5500030517578,172.08999633789062,172.5399932861328,0],["1987-10-06",172.5500030517578,172.6199951171875,170.1300048828125,170.2100067138672,0],["1987-10-07",170.2100067138672,170.2100067138672,168.47999572753906,168.8699951171875,0],["1987-10-08",168.8699951171875,168.97999572753906,166.77999877929688,167.05999755859375,0],["1987-10-09",167.05999755859375,167.11000061035156,166.00999450683594,166.1199951171875,0],["1987-10-12",166.11000061035156,166.11000061035156,163.38999938964844,163.86000061035156,0],["1987-10-13",163.86000061035156,164.4199981689453,163.6300048828125,164.13999938964844,0],["1987-10-14",164.14999389648438,164.16000366210938,161.58999633789062,161.7899932861328,0],["1987-10-15",161.8000030517578,161.8000030517578,159.60000610351562,159.66000366210938,0],["1987-10-16",159.66000366210938,159.66000366210938,152.61000061035156,152.74000549316406,0],["1987-10-19",152.74000549316406,152.74000549316406,133.60000610351562,133.60000610351562,0],["1987-10-20",133.60000610351562,133.60000610351562,120.20999908447266,121.38999938964844,0],["1987-10-21",121.38999938964844,130.77000427246094,121.38999938964844,130.64999389648438,0],["1987-10-22",130.64999389648438,130.64999389648438,124.47000122070312,124.56999969482422,0],["1987-10-23",124.58000183105469,124.58000183105469,121.36000061035156,121.58999633789062,0],["1987-10-26",121.58000183105469,121.58000183105469,110.31999969482422,110.33000183105469,0],["1987-10-27",110.31999969482422,113.12000274658203,108.37000274658203,108.51000213623047,0],["1987-10-28",105.45999908447266,108.5,105.45999908447266,106.08000183105469,0],["1987-10-29",106.06999969482422,110.80000305175781,106.05999755859375,110.80000305175781,0],["1987-10-30",110.79000091552734,118.26000213623047,107.9000015258789,118.26000213623047,0],["1987-11-02",118.2699966430664,120.22000122070312,118.2699966430664,120.20999908447266,0],["1987-11-03",120.19999694824219,122.05000305175781,116.91999816894531,117.72000122070312,0],["1987-11-04",117.7300033569336,117.75,116.38999938964844,117.19999694824219,0],["1987-11-05",117.19000244140625,118.94000244140625,117.18000030517578,118.94000244140625,0],["1987-11-06",118.94000244140625,120.08999633789062,118.94000244140625,119.33000183105469,0],["1987-11-09",119.31999969482422,119.31999969482422,117.26000213623047,117.62000274658203,0],["1987-11-10",117.62000274658203,117.62000274658203,115.25,115.55999755859375,0],["1987-11-11",115.56999969482422,116.68000030517578,115.5,116.26000213623047,0],["1987-11-12",116.26000213623047,118.66999816894531,116.20999908447266,118.3499984741211,0],["1987-11-13",118.3499984741211,118.63999938964844,118.0999984741211,118.30999755859375,0],["1987-11-16",118.31999969482422,119.0199966430664,118.01000213623047,118.2699966430664,0],["1987-11-17",118.26000213623047,118.2699966430664,116.04000091552734,116.30000305175781,0],["1987-11-18",116.30000305175781,116.69000244140625,115.76000213623047,116.69000244140625,0],["1987-11-19",116.69000244140625,116.69000244140625,115.04000091552734,115.11000061035156,0],["1987-11-20",115.11000061035156,115.1500015258789,113.83999633789062,114.44999694824219,0],["1987-11-23",114.44999694824219,114.5,114.08999633789062,114.47000122070312,0],["1987-11-24",114.47000122070312,115.87999725341797,114.29000091552734,115.58000183105469,0],["1987-11-25",115.58000183105469,115.97000122070312,115.38999938964844,115.97000122070312,0],["1987-11-27",115.95999908447266,115.95999908447266,115.52999877929688,115.61000061035156,0],["1987-11-30",115.5999984741211,115.62999725341797,110.55999755859375,111.69999694824219,0],["1987-12-01",111.69000244140625,112.08999633789062,111.12999725341797,111.2699966430664,0],["1987-12-02",111.2699966430664,111.30000305175781,110.83000183105469,111.11000061035156,0],["1987-12-03",111.11000061035156,111.1500015258789,108.86000061035156,108.94000244140625,0],["1987-12-04",108.94000244140625,108.94000244140625,106.19000244140625,106.5,0],["1987-12-07",106.48999786376953,106.5199966430664,106.16000366210938,106.43000030517578,0],["1987-12-08",106.44000244140625,107.23999786376953,106.37999725341797,107.23999786376953,0],["1987-12-09",107.23999786376953,108.88999938964844,107.23999786376953,108.88999938964844,0],["1987-12-10",108.88999938964844,109.05999755859375,107.19999694824219,108.62000274658203,0],["1987-12-11",108.62999725341797,109.31999969482422,108.54000091552734,109.31999969482422,0],["1987-12-14",109.30999755859375,112.06999969482422,109.0999984741211,112.06999969482422,0],["1987-12-15",112.06999969482422,114.36000061035156,112.06999969482422,114.36000061035156,0],["1987-12-16",114.36000061035156,116.83999633789062,113.87000274658203,116.81999969482422,0],["1987-12-17",116.81999969482422,117.30999755859375,116.25,116.94000244140625,0],["1987-12-18",116.94000244140625,119.45999908447266,116.44999694824219,119.45999908447266,0],["1987-12-21",119.44999694824219,119.91999816894531,119.25,119.91999816894531,0],["1987-12-22",119.91999816894531,119.93000030517578,118.75,119.30999755859375,0],["1987-12-23",119.30999755859375,120.81999969482422,119.30999755859375,120.80000305175781,0],["1987-12-24",120.79000091552734,121.58999633789062,120.79000091552734,121.58999633789062,0],["1987-12-28",121.58999633789062,121.58999633789062,118.68000030517578,119.0,0],["1987-12-29",118.98999786376953,118.98999786376953,118.0199966430664,118.30000305175781,0],["1987-12-30",118.30999755859375,119.5,118.30000305175781,119.5,0],["1987-12-31",119.5,120.41999816894531,118.61000061035156,120.41999816894531,0],["1988-01-04",120.43000030517578,123.51000213623047,120.43000030517578,123.5,0],["1988-01-05",123.5,126.55000305175781,123.5,126.12999725341797,0],["1988-01-06",126.12999725341797,127.0,126.12999725341797,127.0,0],["1988-01-07",127.0,128.02999877929688,126.52999877929688,128.02999877929688,0],["1988-01-08",128.02999877929688,128.19000244140625,123.83999633789062,123.83999633789062,0],["1988-01-11",123.83999633789062,123.83999633789062,121.58000183105469,122.5199966430664,0],["1988-01-12",122.51000213623047,122.66999816894531,120.5199966430664,121.2300033569336,0],["1988-01-13",121.23999786376953,121.44999694824219,120.48999786376953,121.30000305175781,0],["1988-01-14",121.30999755859375,121.9800033569336,121.1500015258789,121.77999877929688,0],["1988-01-15",121.77999877929688,124.19999694824219,121.77999877929688,123.66999816894531,0],["1988-01-18",123.68000030517578,124.0999984741211,123.68000030517578,124.05000305175781,0],["1988-01-19",124.04000091552734,124.44000244140625,123.61000061035156,124.44000244140625,0],["1988-01-20",124.44000244140625,124.44000244140625,121.48999786376953,121.76000213623047,0],["1988-01-21",121.76000213623047,121.76000213623047,121.12000274658203,121.62999725341797,0],["1988-01-22",121.62999725341797,122.79000091552734,121.62999725341797,122.79000091552734,0],["1988-01-25",122.77999877929688,123.68000030517578,122.77999877929688,123.68000030517578,0],["1988-01-26",123.66999816894531,123.68000030517578,123.16999816894531,123.25,0],["1988-01-27",123.23999786376953,123.63999938964844,123.22000122070312,123.37000274658203,0],["1988-01-28",123.37000274658203,124.31999969482422,123.37000274658203,124.30999755859375,0],["1988-01-29",124.30999755859375,125.3499984741211,124.30999755859375,125.23999786376953,0],["1988-02-01",125.23999786376953,126.22000122070312,125.23999786376953,125.72000122070312,0],["1988-02-02",125.7300033569336,125.94000244140625,125.30000305175781,125.94000244140625,0],["1988-02-03",125.94999694824219,126.31999969482422,125.33000183105469,125.37999725341797,0],["1988-02-04",125.38999938964844,125.5999984741211,125.06999969482422,125.51000213623047,0],["1988-02-05",125.51000213623047,125.98999786376953,125.25,125.7699966430664,0],["1988-02-08",125.7699966430664,125.7699966430664,124.94000244140625,125.26000213623047,0],["1988-02-09",125.26000213623047,125.5199966430664,125.08000183105469,125.5199966430664,0],["1988-02-10",125.51000213623047,127.18000030517578,125.51000213623047,127.16000366210938,0],["1988-02-11",127.16000366210938,128.22000122070312,127.16000366210938,128.02999877929688,0],["1988-02-12",128.02999877929688,129.2100067138672,128.02999877929688,129.2100067138672,0],["1988-02-16",129.2100067138672,129.91000366210938,129.16000366210938,129.89999389648438,0],["1988-02-17",129.91000366210938,130.66000366210938,129.91000366210938,130.22000122070312,0],["1988-02-18",130.22999572753906,130.67999267578125,130.07000732421875,130.57000732421875,0],["1988-02-19",130.57000732421875,131.22999572753906,130.55999755859375,131.22999572753906,0],["1988-02-22",131.22999572753906,132.3699951171875,131.1300048828125,132.3699951171875,0],["1988-02-23",132.36000061035156,132.55999755859375,132.1300048828125,132.52000427246094,0],["1988-02-24",132.52999877929688,133.4199981689453,132.50999450683594,133.4199981689453,0],["1988-02-25",133.4199981689453,134.8000030517578,133.4199981689453,134.00999450683594,0],["1988-02-26",134.0,134.1699981689453,133.8699951171875,134.1699981689453,0],["1988-02-29",134.1699981689453,137.69000244140625,134.1699981689453,136.10000610351562,0],["1988-03-01",136.10000610351562,136.47999572753906,136.07000732421875,136.25999450683594,0],["1988-03-02",136.25999450683594,137.3800048828125,136.25999450683594,137.36000061035156,0],["1988-03-03",137.36000061035156,137.92999267578125,137.35000610351562,137.75,0],["1988-03-04",137.77999877929688,138.05999755859375,137.38999938964844,138.05999755859375,0],["1988-03-07",138.07000732421875,139.05999755859375,137.4499969482422,139.05999755859375,0],["1988-03-08",139.07000732421875,140.55999755859375,139.07000732421875,140.36000061035156,0],["1988-03-09",140.36000061035156,141.69000244140625,140.36000061035156,141.63999938964844,0],["1988-03-10",141.64999389648438,141.89999389648438,140.49000549316406,140.50999450683594,0],["1988-03-11",140.52000427246094,140.58999633789062,139.63999938964844,140.58999633789062,0],["1988-03-14",140.5800018310547,140.8800048828125,140.47999572753906,140.83999633789062,0],["1988-03-15",140.83999633789062,141.08999633789062,140.67999267578125,140.94000244140625,0],["1988-03-16",140.9499969482422,141.91000366210938,140.91000366210938,141.91000366210938,0],["1988-03-17",141.91000366210938,142.69000244140625,141.89999389648438,142.69000244140625,0],["1988-03-18",142.67999267578125,143.3800048828125,142.67999267578125,142.72000122070312,0],["1988-03-21",142.72000122070312,142.75999450683594,141.64999389648438,141.9600067138672,0],["1988-03-22",141.9600067138672,142.35000610351562,141.9600067138672,142.35000610351562,0],["1988-03-23",142.33999633789062,143.07000732421875,142.33999633789062,143.07000732421875,0],["1988-03-24",143.05999755859375,143.10000610351562,141.0800018310547,141.42999267578125,0],["1988-03-25",141.44000244140625,141.57000732421875,140.3000030517578,140.3800048828125,0],["1988-03-28",140.3699951171875,140.3699951171875,138.8699951171875,139.2100067138672,0],["1988-03-29",139.2100067138672,140.36000061035156,139.2100067138672,140.36000061035156,0],["1988-03-30",140.36000061035156,140.83999633789062,140.02000427246094,140.02999877929688,0],["1988-03-31",140.0399932861328,142.16000366210938,139.50999450683594,142.14999389648438,0],["1988-04-04",142.13999938964844,142.13999938964844,140.25,140.39999389648438,0],["1988-04-05",140.41000366210938,140.72000122070312,140.17999267578125,140.72000122070312,0],["1988-04-06",140.7100067138672,142.11000061035156,140.6199951171875,142.11000061035156,0],["1988-04-07",142.11000061035156,143.00999450683594,142.11000061035156,142.8800048828125,0],["1988-04-08",142.8699951171875,144.1199951171875,142.8699951171875,144.10000610351562,0],["1988-04-11",144.11000061035156,144.69000244140625,144.11000061035156,144.69000244140625,0],["1988-04-12",144.67999267578125,145.3300018310547,144.67999267578125,145.32000732421875,0],["1988-04-13",145.32000732421875,145.4600067138672,144.75999450683594,145.1999969482422,0],["1988-04-14",145.1999969482422,145.1999969482422,141.47000122070312,141.6699981689453,0],["1988-04-15",141.67999267578125,141.67999267578125,139.57000732421875,141.1199951171875,0],["1988-04-18",141.1300048828125,142.08999633789062,140.6999969482422,142.08999633789062,0],["1988-04-19",142.0800018310547,143.2899932861328,142.07000732421875,142.5500030517578,0],["1988-04-20",142.55999755859375,142.55999755859375,141.5500030517578,141.6999969482422,0],["1988-04-21",141.69000244140625,142.13999938964844,141.11000061035156,141.25999450683594,0],["1988-04-22",141.27000427246094,141.6999969482422,141.1999969482422,141.6999969482422,0],["1988-04-25",141.6999969482422,142.4600067138672,141.69000244140625,142.25,0],["1988-04-26",142.25,143.22000122070312,142.25,143.1199951171875,0],["1988-04-27",143.1199951171875,143.6699981689453,143.1199951171875,143.64999389648438,0],["1988-04-28",143.66000366210938,144.16000366210938,143.44000244140625,144.07000732421875,0],["1988-04-29",144.05999755859375,145.00999450683594,143.41000366210938,145.00999450683594,0],["1988-05-02",145.00999450683594,145.0500030517578,144.38999938964844,144.72999572753906,0],["1988-05-03",144.74000549316406,145.35000610351562,144.74000549316406,145.32000732421875,0],["1988-05-04",145.3300018310547,145.52999877929688,145.13999938964844,145.22000122070312,0],["1988-05-05",145.22000122070312,145.25,144.5,144.77999877929688,0],["1988-05-06",144.7899932861328,144.89999389648438,144.55999755859375,144.63999938964844,0],["1988-05-09",144.63999938964844,144.64999389648438,143.52000427246094,143.7100067138672,0],["1988-05-10",143.7100067138672,143.75,143.05999755859375,143.33999633789062,0],["1988-05-11",143.35000610351562,143.35000610351562,140.75,140.97000122070312,0],["1988-05-12",140.97000122070312,141.35000610351562,140.9499969482422,141.2899932861328,0],["1988-05-13",141.3000030517578,142.1699981689453,141.0,142.1699981689453,0],["1988-05-16",142.16000366210938,142.42999267578125,141.83999633789062,142.17999267578125,0],["1988-05-17",142.1699981689453,143.07000732421875,141.74000549316406,141.75,0],["1988-05-18",141.72999572753906,141.72999572753906,139.77000427246094,139.9199981689453,0],["1988-05-19",139.9199981689453,139.9199981689453,138.41000366210938,139.60000610351562,0],["1988-05-20",139.60000610351562,140.14999389648438,139.4199981689453,140.14999389648438,0],["1988-05-23",140.13999938964844,140.14999389648438,136.2899932861328,139.1999969482422,0],["1988-05-24",139.2100067138672,139.4600067138672,139.0500030517578,139.4600067138672,0],["1988-05-25",139.4499969482422,139.88999938964844,139.4499969482422,139.7899932861328,0],["1988-05-26",139.7899932861328,140.27999877929688,139.2899932861328,140.27999877929688,0],["1988-05-27",140.2899932861328,140.30999755859375,139.97000122070312,140.08999633789062,0],["1988-05-31",140.11000061035156,141.3699951171875,140.0800018310547,141.3699951171875,0],["1988-06-01",141.3699951171875,142.8699951171875,141.3699951171875,142.8699951171875,0],["1988-06-02",142.8800048828125,142.92999267578125,142.47000122070312,142.8000030517578,0],["1988-06-03",142.8000030517578,143.5,142.77999877929688,143.5,0],["1988-06-06",143.5,144.19000244140625,143.44000244140625,144.17999267578125,0],["1988-06-07",144.1699981689453,144.41000366210938,144.0,144.2100067138672,0],["1988-06-08",144.22000122070312,145.7899932861328,144.22000122070312,145.72999572753906,0],["1988-06-09",145.72999572753906,146.5500030517578,144.7899932861328,146.5500030517578,0],["1988-06-10",146.5500030517578,147.08999633789062,146.5399932861328,147.08999633789062,0],["1988-06-13",147.0800018310547,147.3300018310547,146.9499969482422,147.32000732421875,0],["1988-06-14",147.32000732421875,148.10000610351562,147.32000732421875,147.88999938964844,0],["1988-06-15",147.88999938964844,148.1300048828125,147.69000244140625,148.1300048828125,0],["1988-06-16",148.1300048828125,148.17999267578125,147.1699981689453,147.3699951171875,0],["1988-06-17",147.3699951171875,147.77000427246094,147.14999389648438,147.14999389648438,0],["1988-06-20",147.16000366210938,147.27999877929688,146.77999877929688,147.24000549316406,0],["1988-06-21",147.25,147.61000061035156,147.11000061035156,147.61000061035156,0],["1988-06-22",147.61000061035156,148.8300018310547,147.61000061035156,148.6300048828125,0],["1988-06-23",148.6300048828125,148.9499969482422,148.61000061035156,148.9499969482422,0],["1988-06-24",148.9600067138672,149.22999572753906,148.82000732421875,149.22999572753906,0],["1988-06-27",149.24000549316406,149.25999450683594,148.66000366210938,148.74000549316406,0],["1988-06-28",148.75,149.5,148.67999267578125,149.49000549316406,0],["1988-06-29",149.49000549316406,149.91000366210938,149.22000122070312,149.55999755859375,0],["1988-06-30",149.5500030517578,151.3000030517578,149.5500030517578,151.3000030517578,0],["1988-07-01",151.2899932861328,151.30999755859375,150.77000427246094,151.02999877929688,0],["1988-07-05",151.02999877929688,151.27999877929688,150.72000122070312,151.27999877929688,0],["1988-07-06",151.2899932861328,151.64999389648438,150.92999267578125,151.00999450683594,0],["1988-07-07",151.02000427246094,151.16000366210938,150.61000061035156,151.14999389648438,0],["1988-07-08",151.16000366210938,151.16000366210938,150.8000030517578,151.16000366210938,0],["1988-07-11",151.16000366210938,151.25,151.0,151.11000061035156,0],["1988-07-12",151.1199951171875,151.27999877929688,150.27000427246094,150.72999572753906,0],["1988-07-13",150.72999572753906,150.8699951171875,150.25999450683594,150.67999267578125,0],["1988-07-14",150.69000244140625,151.16000366210938,150.69000244140625,151.14999389648438,0],["1988-07-15",151.16000366210938,151.4199981689453,150.97999572753906,151.4199981689453,0],["1988-07-18",151.41000366210938,151.47000122070312,150.97000122070312,151.4199981689453,0],["1988-07-19",151.42999267578125,151.6999969482422,150.41000366210938,150.69000244140625,0],["1988-07-20",150.69000244140625,151.10000610351562,150.6699981689453,151.10000610351562,0],["1988-07-21",151.11000061035156,151.11000061035156,150.2899932861328,150.36000061035156,0],["1988-07-22",150.3699951171875,150.3699951171875,149.35000610351562,149.52000427246094,0],["1988-07-25",149.50999450683594,149.5399932861328,149.1699981689453,149.44000244140625,0],["1988-07-26",149.4499969482422,149.66000366210938,149.2100067138672,149.61000061035156,0],["1988-07-27",149.60000610351562,149.63999938964844,148.67999267578125,148.77000427246094,0],["1988-07-28",148.77000427246094,148.97000122070312,148.41000366210938,148.9600067138672,0],["1988-07-29",148.9600067138672,149.88999938964844,148.9600067138672,149.88999938964844,0],["1988-08-01",149.8800048828125,150.5,149.8800048828125,150.5,0],["1988-08-02",150.50999450683594,150.80999755859375,150.19000244140625,150.6300048828125,0],["1988-08-03",150.6300048828125,150.69000244140625,150.4499969482422,150.6699981689453,0],["1988-08-04",150.67999267578125,150.8800048828125,150.60000610351562,150.64999389648438,0],["1988-08-05",150.63999938964844,150.63999938964844,150.1199951171875,150.30999755859375,0],["1988-08-08",150.30999755859375,150.3699951171875,150.0500030517578,150.11000061035156,0],["1988-08-09",150.1199951171875,150.1999969482422,148.61000061035156,148.92999267578125,0],["1988-08-10",148.92999267578125,148.92999267578125,146.8000030517578,146.86000061035156,0],["1988-08-11",146.86000061035156,146.9600067138672,146.33999633789062,146.67999267578125,0],["1988-08-12",146.67999267578125,146.9499969482422,146.41000366210938,146.9499969482422,0],["1988-08-15",146.9600067138672,146.9600067138672,145.1699981689453,145.36000061035156,0],["1988-08-16",145.35000610351562,145.5800018310547,144.6999969482422,145.57000732421875,0],["1988-08-17",145.5800018310547,145.75999450683594,145.17999267578125,145.3800048828125,0],["1988-08-18",145.36000061035156,145.63999938964844,145.35000610351562,145.5,0],["1988-08-19",145.50999450683594,145.75,145.47000122070312,145.67999267578125,0],["1988-08-22",145.67999267578125,145.67999267578125,144.1999969482422,144.25999450683594,0],["1988-08-23",144.25999450683594,144.25999450683594,143.8000030517578,144.0,0],["1988-08-24",144.0,144.9499969482422,143.99000549316406,144.9499969482422,0],["1988-08-25",144.9600067138672,144.9600067138672,144.0,144.24000549316406,0],["1988-08-26",144.24000549316406,144.4499969482422,144.24000549316406,144.4499969482422,0],["1988-08-29",144.4499969482422,144.88999938964844,144.44000244140625,144.88999938964844,0],["1988-08-30",144.88999938964844,145.13999938964844,144.75999450683594,145.13999938964844,0],["1988-08-31",145.13999938964844,145.74000549316406,145.1300048828125,145.74000549316406,0],["1988-09-01",145.74000549316406,145.74000549316406,144.2899932861328,144.55999755859375,0],["1988-09-02",144.57000732421875,145.47999572753906,144.57000732421875,145.47999572753906,0],["1988-09-06",145.47000122070312,145.75999450683594,145.47000122070312,145.72999572753906,0],["1988-09-07",145.72999572753906,146.14999389648438,145.7100067138672,146.07000732421875,0],["1988-09-08",146.05999755859375,146.64999389648438,145.8300018310547,146.64999389648438,0],["1988-09-09",146.66000366210938,147.22999572753906,146.36000061035156,147.22999572753906,0],["1988-09-12",147.24000549316406,147.36000061035156,147.1699981689453,147.25,0],["1988-09-13",147.25,147.3800048828125,146.9199981689453,147.3800048828125,0],["1988-09-14",147.3699951171875,147.92999267578125,147.3699951171875,147.82000732421875,0],["1988-09-15",147.8300018310547,147.8699951171875,147.67999267578125,147.74000549316406,0],["1988-09-16",147.74000549316406,148.02999877929688,147.74000549316406,148.02999877929688,0],["1988-09-19",148.02000427246094,148.02000427246094,147.19000244140625,147.85000610351562,0],["1988-09-20",147.86000061035156,147.9499969482422,147.6199951171875,147.9499969482422,0],["1988-09-21",147.94000244140625,147.97000122070312,147.64999389648438,147.8300018310547,0],["1988-09-22",147.82000732421875,147.85000610351562,147.3800048828125,147.6199951171875,0],["1988-09-23",147.6199951171875,147.83999633789062,147.3699951171875,147.8300018310547,0],["1988-09-26",147.8300018310547,147.8300018310547,147.0800018310547,147.1300048828125,0],["1988-09-27",147.1300048828125,147.1699981689453,146.7100067138672,146.77999877929688,0],["1988-09-28",146.7899932861328,146.99000549316406,146.6999969482422,146.99000549316406,0],["1988-09-29",146.99000549316406,148.0,146.99000549316406,148.0,0],["1988-09-30",148.0,149.08999633789062,147.9600067138672,149.08999633789062,0],["1988-10-03",149.08999633789062,149.19000244140625,147.50999450683594,147.8000030517578,0],["1988-10-04",147.80999755859375,147.8800048828125,147.64999389648438,147.77000427246094,0],["1988-10-05",147.75999450683594,148.0800018310547,147.55999755859375,148.0800018310547,0],["1988-10-06",148.0800018310547,148.32000732421875,147.88999938964844,148.25,0],["1988-10-07",148.25,148.60000610351562,148.25,148.60000610351562,0],["1988-10-10",148.60000610351562,148.8300018310547,148.2899932861328,148.61000061035156,0],["1988-10-11",148.60000610351562,148.61000061035156,148.17999267578125,148.5,0],["1988-10-12",148.50999450683594,148.50999450683594,147.38999938964844,147.9499969482422,0],["1988-10-13",147.94000244140625,148.02000427246094,147.47000122070312,147.97000122070312,0],["1988-10-14",147.9600067138672,148.3000030517578,147.9199981689453,148.1999969482422,0],["1988-10-17",148.19000244140625,148.1999969482422,147.97000122070312,148.14999389648438,0],["1988-10-18",148.16000366210938,148.7100067138672,148.11000061035156,148.7100067138672,0],["1988-10-19",148.72000122070312,149.07000732421875,148.42999267578125,148.61000061035156,0],["1988-10-20",148.61000061035156,149.16000366210938,148.5500030517578,149.14999389648438,0],["1988-10-21",148.97000122070312,149.02999877929688,148.72999572753906,148.9499969482422,0],["1988-10-24",148.9600067138672,148.97999572753906,148.57000732421875,148.66000366210938,0],["1988-10-25",148.66000366210938,148.75,148.3000030517578,148.4499969482422,0],["1988-10-26",148.4600067138672,148.47000122070312,148.0,148.13999938964844,0],["1988-10-27",148.13999938964844,148.13999938964844,146.50999450683594,146.6699981689453,0],["1988-10-28",146.67999267578125,147.17999267578125,146.67999267578125,147.1699981689453,0],["1988-10-31",147.1699981689453,147.25,146.77999877929688,147.25,0],["1988-11-01",147.25999450683594,147.27999877929688,146.97999572753906,147.2100067138672,0],["1988-11-02",147.2100067138672,147.2100067138672,146.80999755859375,146.97000122070312,0],["1988-11-03",146.97999572753906,147.16000366210938,146.80999755859375,147.1300048828125,0],["1988-11-04",147.13999938964844,147.13999938964844,146.19000244140625,146.25,0],["1988-11-07",146.25,146.25,144.61000061035156,144.75999450683594,0],["1988-11-08",144.77000427246094,145.27999877929688,144.77000427246094,145.27000427246094,0],["1988-11-09",145.27000427246094,145.27000427246094,144.57000732421875,144.8000030517578,0],["1988-11-10",144.82000732421875,145.00999450683594,144.72999572753906,145.00999450683594,0],["1988-11-11",145.00999450683594,145.00999450683594,143.60000610351562,143.6699981689453,0],["1988-11-14",143.67999267578125,143.7100067138672,142.8800048828125,142.91000366210938,0],["1988-11-15",142.91000366210938,143.19000244140625,142.69000244140625,143.0,0],["1988-11-16",143.0,143.0399932861328,141.27000427246094,141.30999755859375,0],["1988-11-17",141.30999755859375,141.3300018310547,140.57000732421875,140.7100067138672,0],["1988-11-18",140.7100067138672,140.89999389648438,140.58999633789062,140.86000061035156,0],["1988-11-21",140.86000061035156,140.8699951171875,139.55999755859375,139.9499969482422,0],["1988-11-22",139.9499969482422,139.9499969482422,139.49000549316406,139.8699951171875,0],["1988-11-23",139.8699951171875,140.41000366210938,139.82000732421875,140.41000366210938,0],["1988-11-25",140.38999938964844,140.39999389648438,139.89999389648438,140.13999938964844,0],["1988-11-28",140.14999389648438,140.1999969482422,139.85000610351562,140.08999633789062,0],["1988-11-29",140.08999633789062,140.64999389648438,139.99000549316406,140.64999389648438,0],["1988-11-30",140.64999389648438,142.00999450683594,140.64999389648438,142.00999450683594,0],["1988-12-01",142.02000427246094,142.55999755859375,141.92999267578125,142.55999755859375,0],["1988-12-02",142.5500030517578,142.77000427246094,142.2100067138672,142.77000427246094,0],["1988-12-05",142.77000427246094,143.4499969482422,142.75999450683594,143.4499969482422,0],["1988-12-06",143.4600067138672,143.92999267578125,143.14999389648438,143.92999267578125,0],["1988-12-07",143.9199981689453,144.02999877929688,143.83999633789062,144.00999450683594,0],["1988-12-08",144.00999450683594,144.02000427246094,143.5399932861328,143.75,0],["1988-12-09",143.75,143.89999389648438,143.7100067138672,143.86000061035156,0],["1988-12-12",143.8699951171875,143.91000366210938,143.3800048828125,143.4499969482422,0],["1988-12-13",143.4499969482422,143.4600067138672,142.97999572753906,143.1699981689453,0],["1988-12-14",143.16000366210938,143.32000732421875,142.9499969482422,143.17999267578125,0],["1988-12-15",143.1699981689453,143.25,143.02000427246094,143.1699981689453,0],["1988-12-16",143.17999267578125,144.33999633789062,143.1300048828125,144.33999633789062,0],["1988-12-19",144.33999633789062,144.52999877929688,144.13999938964844,144.52999877929688,0],["1988-12-20",144.52999877929688,144.72999572753906,144.33999633789062,144.47999572753906,0],["1988-12-21",144.49000549316406,144.49000549316406,143.97000122070312,144.1999969482422,0],["1988-12-22",144.19000244140625,144.5399932861328,143.99000549316406,144.50999450683594,0],["1988-12-23",144.52000427246094,144.8800048828125,144.4199981689453,144.8800048828125,0],["1988-12-27",144.88999938964844,144.9199981689453,144.5800018310547,144.6699981689453,0],["1988-12-28",144.6699981689453,144.94000244140625,144.4600067138672,144.89999389648438,0],["1988-12-29",144.89999389648438,145.7100067138672,144.88999938964844,145.6999969482422,0],["1988-12-30",145.6999969482422,147.3699951171875,145.6199951171875,147.3699951171875,0],["1989-01-03",147.36000061035156,147.3699951171875,146.3300018310547,146.7899932861328,0],["1989-01-04",146.77999877929688,148.39999389648438,146.77999877929688,148.38999938964844,0],["1989-01-05",148.39999389648438,148.92999267578125,148.38999938964844,148.75,0],["1989-01-06",148.75,149.83999633789062,148.75,149.8300018310547,0],["1989-01-09",149.85000610351562,149.9199981689453,149.38999938964844,149.60000610351562,0],["1989-01-10",149.60000610351562,149.66000366210938,149.0,149.22999572753906,0],["1989-01-11",149.22999572753906,149.27000427246094,148.89999389648438,149.27000427246094,0],["1989-01-12",149.25999450683594,149.86000061035156,149.08999633789062,149.80999755859375,0],["1989-01-13",149.80999755859375,149.92999267578125,149.52999877929688,149.92999267578125,0],["1989-01-16",149.92999267578125,150.11000061035156,149.67999267578125,149.9499969482422,0],["1989-01-17",149.9600067138672,149.9600067138672,149.47999572753906,149.6999969482422,0],["1989-01-18",149.66000366210938,150.8300018310547,149.64999389648438,150.8300018310547,0],["1989-01-19",150.8300018310547,151.5399932861328,150.8300018310547,151.2899932861328,0],["1989-01-20",151.2899932861328,151.5500030517578,151.14999389648438,151.39999389648438,0],["1989-01-23",151.39999389648438,151.5399932861328,150.92999267578125,150.9499969482422,0],["1989-01-24",150.94000244140625,151.4600067138672,150.77999877929688,151.44000244140625,0],["1989-01-25",151.44000244140625,151.77999877929688,151.42999267578125,151.77999877929688,0],["1989-01-26",151.77000427246094,152.52000427246094,151.60000610351562,152.52000427246094,0],["1989-01-27",152.52999877929688,153.1999969482422,152.50999450683594,152.9199981689453,0],["1989-01-30",152.94000244140625,153.05999755859375,152.82000732421875,153.02000427246094,0],["1989-01-31",153.02999877929688,153.85000610351562,152.83999633789062,153.85000610351562,0],["1989-02-01",153.83999633789062,154.4199981689453,153.8300018310547,154.3800048828125,0],["1989-02-02",154.3699951171875,155.08999633789062,154.3699951171875,154.94000244140625,0],["1989-02-03",154.94000244140625,155.69000244140625,154.80999755859375,155.69000244140625,0],["1989-02-06",155.6999969482422,155.83999633789062,155.32000732421875,155.5800018310547,0],["1989-02-07",155.58999633789062,156.83999633789062,155.58999633789062,156.83999633789062,0],["1989-02-08",156.83999633789062,157.24000549316406,156.83999633789062,157.0,0],["1989-02-09",156.99000549316406,157.11000061035156,156.38999938964844,156.55999755859375,0],["1989-02-10",156.55999755859375,156.55999755859375,154.9499969482422,155.07000732421875,0],["1989-02-13",155.05999755859375,155.05999755859375,154.1699981689453,154.6999969482422,0],["1989-02-14",154.7100067138672,155.24000549316406,154.7100067138672,154.97999572753906,0],["1989-02-15",154.97000122070312,155.5800018310547,154.9499969482422,155.55999755859375,0],["1989-02-16",155.57000732421875,156.3000030517578,155.55999755859375,156.2899932861328,0],["1989-02-17",156.2899932861328,157.27000427246094,156.2899932861328,157.07000732421875,0],["1989-02-21",157.08999633789062,157.1999969482422,156.66000366210938,156.77000427246094,0],["1989-02-22",156.75999450683594,156.75999450683594,155.05999755859375,155.38999938964844,0],["1989-02-23",155.38999938964844,155.4199981689453,154.8300018310547,155.41000366210938,0],["1989-02-24",155.41000366210938,155.4199981689453,154.02000427246094,154.25,0],["1989-02-27",154.25999450683594,154.25999450683594,153.6199951171875,153.9600067138672,0],["1989-02-28",153.9499969482422,154.55999755859375,153.94000244140625,154.55999755859375,0],["1989-03-01",154.55999755859375,155.1300048828125,154.55999755859375,154.6699981689453,0],["1989-03-02",154.67999267578125,155.69000244140625,154.67999267578125,155.67999267578125,0],["1989-03-03",155.6699981689453,156.6999969482422,155.6699981689453,156.32000732421875,0],["1989-03-06",156.3300018310547,157.24000549316406,156.3300018310547,157.24000549316406,0],["1989-03-07",157.25,157.6300048828125,157.02000427246094,157.52999877929688,0],["1989-03-08",157.52999877929688,157.97999572753906,157.44000244140625,157.89999389648438,0],["1989-03-09",157.88999938964844,157.94000244140625,157.55999755859375,157.8000030517578,0],["1989-03-10",157.7899932861328,157.7899932861328,157.24000549316406,157.75,0],["1989-03-13",157.75999450683594,158.02000427246094,157.72000122070312,157.97999572753906,0],["1989-03-14",157.99000549316406,158.10000610351562,157.67999267578125,157.72999572753906,0],["1989-03-15",157.74000549316406,158.3300018310547,157.5500030517578,158.3300018310547,0],["1989-03-16",158.3300018310547,159.27000427246094,158.3300018310547,159.25999450683594,0],["1989-03-17",159.27999877929688,159.27999877929688,156.58999633789062,156.7100067138672,0],["1989-03-20",156.7100067138672,156.7100067138672,155.0500030517578,155.3000030517578,0],["1989-03-21",155.3000030517578,156.1699981689453,155.2899932861328,156.16000366210938,0],["1989-03-22",156.1699981689453,156.1699981689453,155.74000549316406,156.02999877929688,0],["1989-03-23",156.02999877929688,156.24000549316406,155.85000610351562,156.00999450683594,0],["1989-03-27",155.89999389648438,155.91000366210938,155.72000122070312,155.8800048828125,0],["1989-03-28",155.8800048828125,156.64999389648438,155.8800048828125,156.57000732421875,0],["1989-03-29",156.57000732421875,156.83999633789062,156.3000030517578,156.8000030517578,0],["1989-03-30",156.8000030517578,156.83999633789062,156.39999389648438,156.75999450683594,0],["1989-03-31",156.75,157.89999389648438,156.75,157.89999389648438,0],["1989-04-03",157.88999938964844,158.3699951171875,157.77999877929688,158.2899932861328,0],["1989-04-04",158.27999877929688,158.27999877929688,157.74000549316406,157.97000122070312,0],["1989-04-05",157.97000122070312,158.52999877929688,157.9499969482422,158.52000427246094,0],["1989-04-06",158.52999877929688,158.55999755859375,158.0500030517578,158.39999389648438,0],["1989-04-07",158.41000366210938,159.27000427246094,158.3300018310547,159.27000427246094,0],["1989-04-10",159.25999450683594,159.5500030517578,159.25,159.4600067138672,0],["1989-04-11",159.4499969482422,160.33999633789062,159.4499969482422,160.3300018310547,0],["1989-04-12",160.3300018310547,161.2100067138672,160.3300018310547,161.2100067138672,0],["1989-04-13",161.2100067138672,161.2100067138672,160.38999938964844,160.52999877929688,0],["1989-04-14",160.5399932861328,161.6300048828125,160.5399932861328,161.6300048828125,0],["1989-04-17",161.6300048828125,161.6300048828125,161.33999633789062,161.4499969482422,0],["1989-04-18",161.44000244140625,162.2899932861328,161.44000244140625,162.2899932861328,0],["1989-04-19",162.25999450683594,162.47999572753906,162.24000549316406,162.4600067138672,0],["1989-04-20",162.47000122070312,162.67999267578125,162.0800018310547,162.58999633789062,0],["1989-04-21",162.58999633789062,163.32000732421875,162.55999755859375,163.30999755859375,0],["1989-04-24",163.32000732421875,163.33999633789062,163.10000610351562,163.2899932861328,0],["1989-04-25",163.27999877929688,163.47000122070312,162.94000244140625,163.27999877929688,0],["1989-04-26",163.2899932861328,163.60000610351562,163.1699981689453,163.60000610351562,0],["1989-04-27",163.61000061035156,164.27999877929688,163.61000061035156,164.27999877929688,0],["1989-04-28",164.27000427246094,164.69000244140625,164.07000732421875,164.67999267578125,0],["1989-05-01",164.67999267578125,164.67999267578125,163.92999267578125,164.3000030517578,0],["1989-05-02",164.2899932861328,164.6999969482422,164.2899932861328,164.5500030517578,0],["1989-05-03",164.55999755859375,164.77999877929688,164.50999450683594,164.77999877929688,0],["1989-05-04",164.7899932861328,165.19000244140625,164.77000427246094,165.1699981689453,0],["1989-05-05",165.1699981689453,166.2100067138672,165.1699981689453,165.72000122070312,0],["1989-05-08",165.72999572753906,165.74000549316406,164.7899932861328,165.22999572753906,0],["1989-05-09",165.22999572753906,165.55999755859375,164.8300018310547,165.30999755859375,0],["1989-05-10",165.32000732421875,165.63999938964844,165.1199951171875,165.63999938964844,0],["1989-05-11",165.64999389648438,166.07000732421875,165.5800018310547,166.0500030517578,0],["1989-05-12",166.05999755859375,167.16000366210938,166.05999755859375,167.1199951171875,0],["1989-05-15",167.1300048828125,167.32000732421875,167.07000732421875,167.32000732421875,0],["1989-05-16",167.30999755859375,167.30999755859375,166.8699951171875,167.25,0],["1989-05-17",167.25999450683594,168.27000427246094,167.25999450683594,168.27000427246094,0],["1989-05-18",168.27000427246094,169.0,168.25999450683594,168.99000549316406,0],["1989-05-19",168.99000549316406,169.64999389648438,168.99000549316406,169.63999938964844,0],["1989-05-22",169.66000366210938,170.07000732421875,169.22000122070312,169.52000427246094,0],["1989-05-23",169.52000427246094,169.52000427246094,169.0,169.05999755859375,0],["1989-05-24",169.07000732421875,169.49000549316406,168.8000030517578,169.47999572753906,0],["1989-05-25",169.47999572753906,170.1199951171875,169.44000244140625,170.1199951171875,0],["1989-05-26",170.11000061035156,171.00999450683594,170.11000061035156,171.00999450683594,0],["1989-05-30",171.0,171.25999450683594,170.25999450683594,170.5800018310547,0],["1989-05-31",170.5800018310547,171.52999877929688,170.55999755859375,171.52999877929688,0],["1989-06-01",171.52999877929688,172.39999389648438,171.52999877929688,172.39999389648438,0],["1989-06-02",172.39999389648438,173.41000366210938,172.39999389648438,173.41000366210938,0],["1989-06-05",173.41000366210938,173.5,172.33999633789062,172.3699951171875,0],["1989-06-06",172.36000061035156,172.4199981689453,171.74000549316406,172.1699981689453,0],["1989-06-07",172.17999267578125,172.9499969482422,172.17999267578125,172.94000244140625,0],["1989-06-08",172.1999969482422,173.32000732421875,172.1999969482422,173.22999572753906,0],["1989-06-09",173.22999572753906,173.3699951171875,172.77000427246094,173.3699951171875,0],["1989-06-12",173.3800048828125,173.44000244140625,172.82000732421875,173.32000732421875,0],["1989-06-13",173.32000732421875,173.33999633789062,172.25,172.6199951171875,0],["1989-06-14",172.6300048828125,172.7100067138672,172.25999450683594,172.3800048828125,0],["1989-06-15",172.3699951171875,173.25,170.86000061035156,171.02999877929688,0],["1989-06-16",171.0500030517578,171.4499969482422,170.75999450683594,171.4499969482422,0],["1989-06-19",171.4600067138672,171.58999633789062,170.2899932861328,171.0500030517578,0],["1989-06-20",171.07000732421875,171.24000549316406,170.64999389648438,170.69000244140625,0],["1989-06-21",170.6999969482422,170.74000549316406,170.1199951171875,170.25,0],["1989-06-22",170.25999450683594,170.6199951171875,170.17999267578125,170.6199951171875,0],["1989-06-23",170.6199951171875,171.44000244140625,170.61000061035156,171.44000244140625,0],["1989-06-26",171.4499969482422,171.55999755859375,170.9600067138672,171.16000366210938,0],["1989-06-27",171.13999938964844,171.89999389648438,171.13999938964844,171.7899932861328,0],["1989-06-28",171.80999755859375,171.82000732421875,170.60000610351562,170.80999755859375,0],["1989-06-29",170.80999755859375,170.82000732421875,168.00999450683594,168.07000732421875,0],["1989-06-30",168.0800018310547,168.08999633789062,166.11000061035156,167.4199981689453,0],["1989-07-03",167.44000244140625,167.6199951171875,167.22000122070312,167.60000610351562,0],["1989-07-05",167.61000061035156,167.9600067138672,167.16000366210938,167.9499969482422,0],["1989-07-06",167.9499969482422,168.94000244140625,167.94000244140625,168.63999938964844,0],["1989-07-07",169.19000244140625,170.1999969482422,169.19000244140625,170.16000366210938,0],["1989-07-10",170.16000366210938,170.74000549316406,170.16000366210938,170.74000549316406,0],["1989-07-11",170.75,171.3800048828125,170.75,171.17999267578125,0],["1989-07-12",171.17999267578125,171.92999267578125,171.0,171.92999267578125,0],["1989-07-13",171.92999267578125,172.27999877929688,171.8699951171875,172.27999877929688,0],["1989-07-14",172.27999877929688,172.52999877929688,171.97000122070312,172.47000122070312,0],["1989-07-17",172.4499969482422,173.0,172.30999755859375,172.99000549316406,0],["1989-07-18",172.99000549316406,172.99000549316406,172.3800048828125,172.86000061035156,0],["1989-07-19",172.85000610351562,174.08999633789062,172.85000610351562,174.08999633789062,0],["1989-07-20",174.10000610351562,174.4199981689453,173.82000732421875,173.8800048828125,0],["1989-07-21",173.8699951171875,173.92999267578125,173.2899932861328,173.91000366210938,0],["1989-07-24",173.91000366210938,173.9199981689453,172.88999938964844,172.91000366210938,0],["1989-07-25",173.0,173.32000732421875,172.6199951171875,172.7899932861328,0],["1989-07-26",172.80999755859375,173.39999389648438,172.6300048828125,173.39999389648438,0],["1989-07-27",173.41000366210938,174.22999572753906,173.24000549316406,174.22999572753906,0],["1989-07-28",174.22000122070312,174.25,173.7100067138672,174.1199951171875,0],["1989-07-31",174.1300048828125,174.5,173.9199981689453,174.5,0],["1989-08-01",174.50999450683594,174.9600067138672,174.1199951171875,174.22000122070312,0],["1989-08-02",174.1699981689453,174.3800048828125,173.8699951171875,174.3800048828125,0],["1989-08-03",174.3800048828125,175.36000061035156,174.36000061035156,175.36000061035156,0],["1989-08-04",175.3699951171875,175.3800048828125,174.8800048828125,175.3800048828125,0],["1989-08-07",175.36000061035156,176.58999633789062,175.36000061035156,176.58999633789062,0],["1989-08-08",176.5800018310547,176.80999755859375,176.4499969482422,176.66000366210938,0],["1989-08-09",176.64999389648438,176.9600067138672,176.57000732421875,176.72999572753906,0],["1989-08-10",176.7100067138672,177.1199951171875,176.3699951171875,177.05999755859375,0],["1989-08-11",177.05999755859375,177.97999572753906,176.3800048828125,176.55999755859375,0],["1989-08-14",176.5500030517578,176.55999755859375,175.55999755859375,175.69000244140625,0],["1989-08-15",175.67999267578125,175.8699951171875,175.5399932861328,175.82000732421875,0],["1989-08-16",175.80999755859375,176.41000366210938,175.80999755859375,175.8699951171875,0],["1989-08-17",175.86000061035156,176.02999877929688,175.35000610351562,175.64999389648438,0],["1989-08-18",175.6699981689453,175.94000244140625,175.44000244140625,175.94000244140625,0],["1989-08-21",175.92999267578125,175.99000549316406,174.5800018310547,174.63999938964844,0],["1989-08-22",174.64999389648438,174.6699981689453,173.91000366210938,174.47999572753906,0],["1989-08-23",174.47000122070312,175.67999267578125,174.44000244140625,175.6699981689453,0],["1989-08-24",175.6699981689453,177.00999450683594,175.6699981689453,177.00999450683594,0],["1989-08-25",177.0,177.24000549316406,176.94000244140625,177.10000610351562,0],["1989-08-28",177.08999633789062,177.10000610351562,176.63999938964844,177.08999633789062,0],["1989-08-29",177.08999633789062,177.3300018310547,176.5800018310547,176.85000610351562,0],["1989-08-30",176.85000610351562,177.4499969482422,176.83999633789062,177.44000244140625,0],["1989-08-31",177.44000244140625,178.1999969482422,177.42999267578125,178.1999969482422,0],["1989-09-01",178.2100067138672,178.7100067138672,178.11000061035156,178.7100067138672,0],["1989-09-05",178.7100067138672,178.86000061035156,178.50999450683594,178.82000732421875,0],["1989-09-06",178.8300018310547,178.8300018310547,177.5,178.1300048828125,0],["1989-09-07",178.13999938964844,178.5399932861328,178.13999938964844,178.42999267578125,0],["1989-09-08",178.44000244140625,179.16000366210938,178.14999389648438,179.16000366210938,0],["1989-09-11",179.1699981689453,179.17999267578125,178.07000732421875,178.2899932861328,0],["1989-09-12",178.2899932861328,178.8699951171875,178.22000122070312,178.8699951171875,0],["1989-09-13",178.8800048828125,179.47000122070312,178.6999969482422,178.80999755859375,0],["1989-09-14",178.80999755859375,178.82000732421875,177.39999389648438,177.55999755859375,0],["1989-09-15",177.55999755859375,177.86000061035156,176.63999938964844,176.69000244140625,0],["1989-09-18",176.67999267578125,176.67999267578125,176.10000610351562,176.3800048828125,0],["1989-09-19",176.3699951171875,176.5500030517578,176.1999969482422,176.35000610351562,0],["1989-09-20",176.33999633789062,176.39999389648438,175.97000122070312,176.19000244140625,0],["1989-09-21",176.19000244140625,176.64999389648438,176.19000244140625,176.4199981689453,0],["1989-09-22",176.4199981689453,176.8000030517578,176.27000427246094,176.8000030517578,0],["1989-09-25",176.80999755859375,176.9199981689453,175.82000732421875,175.99000549316406,0],["1989-09-26",176.0,176.60000610351562,175.99000549316406,176.5500030517578,0],["1989-09-27",176.55999755859375,176.55999755859375,175.69000244140625,176.22999572753906,0],["1989-09-28",176.24000549316406,177.3800048828125,176.24000549316406,177.3699951171875,0],["1989-09-29",176.75999450683594,178.2100067138672,176.75999450683594,178.2100067138672,0],["1989-10-02",178.2100067138672,178.85000610351562,178.10000610351562,178.8300018310547,0],["1989-10-03",178.83999633789062,179.3800048828125,178.83999633789062,179.3699951171875,0],["1989-10-04",179.36000061035156,179.5500030517578,179.14999389648438,179.38999938964844,0],["1989-10-05",179.3800048828125,179.92999267578125,179.2899932861328,179.9199981689453,0],["1989-10-06",179.9199981689453,180.47999572753906,179.9199981689453,180.4499969482422,0],["1989-10-09",180.4499969482422,180.7899932861328,180.27999877929688,180.77999877929688,0],["1989-10-10",180.7899932861328,180.9499969482422,179.99000549316406,180.27000427246094,0],["1989-10-11",180.27999877929688,180.27999877929688,179.27000427246094,179.7100067138672,0],["1989-10-12",179.72000122070312,179.86000061035156,179.47000122070312,179.52999877929688,0],["1989-10-13",179.52999877929688,179.63999938964844,172.83999633789062,172.83999633789062,0],["1989-10-16",172.85000610351562,172.85000610351562,165.61000061035156,170.27999877929688,0],["1989-10-17",170.27999877929688,170.35000610351562,169.07000732421875,170.0,0],["1989-10-18",169.99000549316406,170.97000122070312,169.42999267578125,170.97000122070312,0],["1989-10-19",170.97000122070312,173.44000244140625,170.97000122070312,173.36000061035156,0],["1989-10-20",173.4199981689453,173.63999938964844,171.5399932861328,173.25999450683594,0],["1989-10-23",173.25,173.3300018310547,171.97999572753906,172.10000610351562,0],["1989-10-24",172.11000061035156,172.11000061035156,168.92999267578125,169.77000427246094,0],["1989-10-25",169.75999450683594,170.3000030517578,169.75999450683594,170.22999572753906,0],["1989-10-26",170.22999572753906,170.22999572753906,168.74000549316406,168.80999755859375,0],["1989-10-27",168.82000732421875,168.8699951171875,166.77999877929688,166.97999572753906,0],["1989-10-30",166.99000549316406,167.17999267578125,166.27000427246094,166.32000732421875,0],["1989-10-31",166.3300018310547,167.47000122070312,166.30999755859375,167.47000122070312,0],["1989-11-01",167.4600067138672,167.97999572753906,167.4600067138672,167.82000732421875,0],["1989-11-02",167.80999755859375,167.80999755859375,166.8800048828125,167.25,0],["1989-11-03",167.24000549316406,167.42999267578125,167.0399932861328,167.38999938964844,0],["1989-11-06",167.38999938964844,169.99000549316406,165.64999389648438,165.77000427246094,0],["1989-11-07",165.75999450683594,165.7899932861328,165.27000427246094,165.7899932861328,0],["1989-11-08",165.8000030517578,167.22000122070312,165.8000030517578,167.1999969482422,0],["1989-11-09",166.82000732421875,167.50999450683594,166.82000732421875,167.07000732421875,0],["1989-11-10",167.07000732421875,167.6300048828125,167.05999755859375,167.6300048828125,0],["1989-11-13",167.63999938964844,167.72999572753906,167.2100067138672,167.52000427246094,0],["1989-11-14",167.52999877929688,167.8000030517578,166.2899932861328,167.27999877929688,0],["1989-11-15",167.27000427246094,168.4199981689453,167.0800018310547,167.66000366210938,0],["1989-11-16",167.64999389648438,168.0,167.3800048828125,167.5800018310547,0],["1989-11-17",167.58999633789062,168.25999450683594,167.47000122070312,168.25999450683594,0],["1989-11-20",168.25999450683594,168.36000061035156,167.02000427246094,167.2899932861328,0],["1989-11-21",167.2899932861328,167.3000030517578,166.35000610351562,166.6199951171875,0],["1989-11-22",166.66000366210938,167.19000244140625,166.5,167.17999267578125,0],["1989-11-24",167.19000244140625,167.91000366210938,167.17999267578125,167.89999389648438,0],["1989-11-27",167.91000366210938,168.27999877929688,167.85000610351562,168.1999969482422,0],["1989-11-28",168.2100067138672,168.49000549316406,168.11000061035156,168.47999572753906,0],["1989-11-29",168.47999572753906,168.50999450683594,167.97000122070312,168.05999755859375,0],["1989-11-30",168.05999755859375,168.17999267578125,167.8300018310547,168.1699981689453,0],["1989-12-01",168.19000244140625,168.58999633789062,167.85000610351562,168.50999450683594,0],["1989-12-04",168.50999450683594,168.6699981689453,168.25999450683594,168.58999633789062,0],["1989-12-05",168.5800018310547,168.75,168.22999572753906,168.42999267578125,0],["1989-12-06",168.4199981689453,168.8800048828125,168.4199981689453,168.8699951171875,0],["1989-12-07",168.8800048828125,169.05999755859375,168.38999938964844,168.58999633789062,0],["1989-12-08",168.5800018310547,168.77999877929688,168.4600067138672,168.77000427246094,0],["1989-12-11",168.77000427246094,168.77000427246094,167.6199951171875,168.02000427246094,0],["1989-12-12",168.02999877929688,168.1300048828125,167.6300048828125,168.0500030517578,0],["1989-12-13",168.0399932861328,168.42999267578125,168.0399932861328,168.36000061035156,0],["1989-12-14",168.3699951171875,168.3699951171875,167.0399932861328,167.25999450683594,0],["1989-12-15",167.25,167.47000122070312,165.86000061035156,166.47999572753906,0],["1989-12-18",166.50999450683594,166.5399932861328,163.4600067138672,163.94000244140625,0],["1989-12-19",163.92999267578125,163.94000244140625,162.5,162.82000732421875,0],["1989-12-20",162.8300018310547,163.02999877929688,162.63999938964844,163.02000427246094,0],["1989-12-21",163.02000427246094,163.94000244140625,163.02000427246094,163.94000244140625,0],["1989-12-22",163.9499969482422,165.1999969482422,163.9499969482422,165.19000244140625,0],["1989-12-26",165.1999969482422,165.42999267578125,165.0500030517578,165.41000366210938,0],["1989-12-27",165.41000366210938,166.02000427246094,165.41000366210938,166.02000427246094,0],["1989-12-28",166.02000427246094,166.27999877929688,165.7100067138672,166.27000427246094,0],["1989-12-29",166.27000427246094,168.30999755859375,166.25,168.30999755859375,0],["1990-01-02",168.30999755859375,169.9600067138672,168.22000122070312,169.9499969482422,0],["1990-01-03",169.9600067138672,170.8000030517578,169.9600067138672,170.7899932861328,0],["1990-01-04",170.77999877929688,170.7899932861328,169.5800018310547,170.08999633789062,0],["1990-01-05",170.08999633789062,170.1199951171875,169.44000244140625,169.64999389648438,0],["1990-01-08",169.6699981689453,169.67999267578125,169.0500030517578,169.5500030517578,0],["1990-01-09",169.5399932861328,169.86000061035156,169.24000549316406,169.3000030517578,0],["1990-01-10",169.30999755859375,169.30999755859375,167.80999755859375,167.94000244140625,0],["1990-01-11",167.92999267578125,168.3699951171875,167.82000732421875,168.00999450683594,0],["1990-01-12",168.02000427246094,168.02000427246094,164.22999572753906,164.3699951171875,0],["1990-01-15",164.3699951171875,164.3699951171875,162.85000610351562,162.92999267578125,0],["1990-01-16",162.94000244140625,163.3000030517578,161.33999633789062,163.3000030517578,0],["1990-01-17",163.30999755859375,164.25999450683594,163.30999755859375,163.50999450683594,0],["1990-01-18",163.5,163.5,162.3300018310547,162.75999450683594,0],["1990-01-19",162.77000427246094,163.58999633789062,162.77000427246094,163.57000732421875,0],["1990-01-22",163.57000732421875,163.69000244140625,161.02999877929688,161.1300048828125,0],["1990-01-23",161.13999938964844,161.3699951171875,159.92999267578125,160.41000366210938,0],["1990-01-24",160.4199981689453,160.4199981689453,156.97999572753906,158.16000366210938,0],["1990-01-25",158.1699981689453,158.92999267578125,157.7899932861328,157.99000549316406,0],["1990-01-26",157.97999572753906,157.97999572753906,156.22000122070312,156.61000061035156,0],["1990-01-29",156.60000610351562,156.75,154.69000244140625,154.94000244140625,0],["1990-01-30",154.9499969482422,154.97000122070312,152.44000244140625,152.6199951171875,0],["1990-01-31",152.61000061035156,153.52999877929688,152.61000061035156,153.27000427246094,0],["1990-02-01",153.27000427246094,154.36000061035156,153.27000427246094,154.36000061035156,0],["1990-02-02",154.3699951171875,156.02999877929688,154.1999969482422,156.0,0],["1990-02-05",156.0,156.88999938964844,156.0,156.88999938964844,0],["1990-02-06",156.47000122070312,156.89999389648438,156.3300018310547,156.89999389648438,0],["1990-02-07",156.88999938964844,158.25,156.3699951171875,158.25,0],["1990-02-08",158.22999572753906,159.22000122070312,158.22999572753906,158.58999633789062,0],["1990-02-09",158.6300048828125,159.13999938964844,158.6300048828125,159.1300048828125,0],["1990-02-12",159.1300048828125,159.1999969482422,158.33999633789062,158.5,0],["1990-02-13",158.5,158.58999633789062,157.9199981689453,158.19000244140625,0],["1990-02-14",158.17999267578125,158.57000732421875,157.9600067138672,158.22000122070312,0],["1990-02-15",158.22999572753906,159.1999969482422,158.22999572753906,159.1999969482422,0],["1990-02-16",159.1999969482422,160.35000610351562,159.1999969482422,159.3000030517578,0],["1990-02-20",159.30999755859375,159.30999755859375,157.3800048828125,157.86000061035156,0],["1990-02-21",157.85000610351562,157.85000610351562,156.14999389648438,157.0500030517578,0],["1990-02-22",157.0500030517578,158.27000427246094,157.0500030517578,157.8000030517578,0],["1990-02-23",157.7899932861328,157.7899932861328,156.1999969482422,156.63999938964844,0],["1990-02-26",156.63999938964844,156.63999938964844,155.97000122070312,156.35000610351562,0],["1990-02-27",156.35000610351562,156.97999572753906,156.35000610351562,156.83999633789062,0],["1990-02-28",156.83999633789062,157.8800048828125,156.8300018310547,157.72000122070312,0],["1990-03-01",157.7100067138672,158.05999755859375,157.38999938964844,158.0399932861328,0],["1990-03-02",158.0399932861328,159.19000244140625,158.0399932861328,159.19000244140625,0],["1990-03-05",159.19000244140625,159.47000122070312,159.05999755859375,159.2899932861328,0],["1990-03-06",159.3000030517578,160.39999389648438,159.2899932861328,160.39999389648438,0],["1990-03-07",160.3800048828125,160.9199981689453,160.3800048828125,160.89999389648438,0],["1990-03-08",160.88999938964844,162.07000732421875,160.88999938964844,162.07000732421875,0],["1990-03-09",162.0800018310547,162.1999969482422,161.72000122070312,162.0800018310547,0],["1990-03-12",162.07000732421875,162.22999572753906,161.72999572753906,162.22999572753906,0],["1990-03-13",162.22999572753906,162.6300048828125,161.9600067138672,162.05999755859375,0],["1990-03-14",162.05999755859375,162.7899932861328,162.05999755859375,162.77999877929688,0],["1990-03-15",162.7899932861328,163.32000732421875,162.7899932861328,163.25999450683594,0],["1990-03-16",163.25999450683594,164.2899932861328,163.24000549316406,164.2100067138672,0],["1990-03-19",164.2100067138672,164.3800048828125,163.4199981689453,164.3800048828125,0],["1990-03-20",164.50999450683594,164.83999633789062,164.08999633789062,164.24000549316406,0],["1990-03-21",164.25999450683594,164.35000610351562,164.0500030517578,164.24000549316406,0],["1990-03-22",164.24000549316406,164.25,162.32000732421875,162.74000549316406,0],["1990-03-23",162.74000549316406,163.6300048828125,162.74000549316406,163.6199951171875,0],["1990-03-26",163.6199951171875,164.1199951171875,163.6199951171875,163.82000732421875,0],["1990-03-27",163.80999755859375,164.0800018310547,163.35000610351562,164.07000732421875,0],["1990-03-28",164.07000732421875,164.0800018310547,163.50999450683594,163.8000030517578,0],["1990-03-29",163.7899932861328,163.80999755859375,163.22999572753906,163.41000366210938,0],["1990-03-30",163.41000366210938,163.63999938964844,162.66000366210938,163.6300048828125,0],["1990-04-02",163.6300048828125,163.6300048828125,161.83999633789062,162.33999633789062,0],["1990-04-03",162.33999633789062,163.44000244140625,162.33999633789062,163.39999389648438,0],["1990-04-04",163.38999938964844,163.6699981689453,162.75999450683594,162.83999633789062,0],["1990-04-05",162.83999633789062,163.13999938964844,162.72000122070312,162.77999877929688,0],["1990-04-06",162.77000427246094,163.0,162.19000244140625,162.3800048828125,0],["1990-04-09",162.3800048828125,162.39999389648438,161.4600067138672,161.4600067138672,0],["1990-04-10",161.4600067138672,161.9499969482422,161.4499969482422,161.91000366210938,0],["1990-04-11",161.9199981689453,162.1699981689453,161.85000610351562,162.1699981689453,0],["1990-04-12",162.1699981689453,162.6300048828125,162.1699981689453,162.5800018310547,0],["1990-04-16",162.57000732421875,163.05999755859375,162.41000366210938,162.52000427246094,0],["1990-04-17",162.52999877929688,162.52999877929688,161.7100067138672,162.24000549316406,0],["1990-04-18",162.25,162.44000244140625,161.1699981689453,161.39999389648438,0],["1990-04-19",161.39999389648438,161.39999389648438,160.72000122070312,160.82000732421875,0],["1990-04-20",160.80999755859375,160.92999267578125,159.6300048828125,160.05999755859375,0],["1990-04-23",160.0500030517578,160.0800018310547,158.05999755859375,158.47999572753906,0],["1990-04-24",158.47999572753906,159.0,158.2100067138672,158.36000061035156,0],["1990-04-25",158.33999633789062,158.6300048828125,158.3300018310547,158.6199951171875,0],["1990-04-26",158.6300048828125,159.07000732421875,158.30999755859375,158.72999572753906,0],["1990-04-27",158.72000122070312,158.7899932861328,157.66000366210938,157.82000732421875,0],["1990-04-30",157.8000030517578,158.08999633789062,157.41000366210938,158.08999633789062,0],["1990-05-01",158.08999633789062,158.5399932861328,158.08999633789062,158.49000549316406,0],["1990-05-02",158.5,159.13999938964844,158.5,159.1300048828125,0],["1990-05-03",159.1199951171875,159.9600067138672,159.1199951171875,159.72000122070312,0],["1990-05-04",159.7100067138672,160.38999938964844,159.7100067138672,160.38999938964844,0],["1990-05-07",160.39999389648438,160.74000549316406,160.38999938964844,160.72999572753906,0],["1990-05-08",160.72999572753906,160.92999267578125,160.64999389648438,160.69000244140625,0],["1990-05-09",160.89999389648438,161.1300048828125,160.7899932861328,161.0800018310547,0],["1990-05-10",161.05999755859375,161.67999267578125,160.9199981689453,161.6699981689453,0],["1990-05-11",161.67999267578125,163.13999938964844,161.67999267578125,163.1199951171875,0],["1990-05-14",163.1300048828125,164.22000122070312,163.1300048828125,163.83999633789062,0],["1990-05-15",163.85000610351562,163.86000061035156,163.39999389648438,163.66000366210938,0],["1990-05-16",163.66000366210938,163.86000061035156,163.1300048828125,163.86000061035156,0],["1990-05-17",163.8699951171875,164.91000366210938,163.85000610351562,164.80999755859375,0],["1990-05-18",164.91000366210938,165.44000244140625,164.6300048828125,165.44000244140625,0],["1990-05-21",165.42999267578125,166.64999389648438,165.4199981689453,166.64999389648438,0],["1990-05-22",166.64999389648438,167.41000366210938,166.6300048828125,167.22000122070312,0],["1990-05-23",167.22000122070312,167.80999755859375,166.97000122070312,167.8000030517578,0],["1990-05-24",167.80999755859375,168.25,167.77000427246094,167.94000244140625,0],["1990-05-25",168.0500030517578,168.0500030517578,166.80999755859375,167.2899932861328,0],["1990-05-29",167.3000030517578,168.1999969482422,167.27000427246094,168.1999969482422,0],["1990-05-30",168.1999969482422,168.92999267578125,168.1999969482422,168.6699981689453,0],["1990-05-31",168.67999267578125,169.11000061035156,168.3000030517578,168.91000366210938,0],["1990-06-01",168.91000366210938,169.8300018310547,168.91000366210938,169.6999969482422,0],["1990-06-04",169.7100067138672,170.64999389648438,169.5800018310547,170.6199951171875,0],["1990-06-05",170.6300048828125,171.0800018310547,170.10000610351562,170.22999572753906,0],["1990-06-06",170.22999572753906,170.22999572753906,169.69000244140625,169.91000366210938,0],["1990-06-07",169.89999389648438,170.2899932861328,169.3300018310547,169.8000030517578,0],["1990-06-08",169.8000030517578,169.80999755859375,168.50999450683594,168.92999267578125,0],["1990-06-11",168.92999267578125,169.08999633789062,168.41000366210938,169.08999633789062,0],["1990-06-12",169.08999633789062,170.02999877929688,169.0800018310547,170.02999877929688,0],["1990-06-13",170.02999877929688,170.97999572753906,170.02999877929688,170.8699951171875,0],["1990-06-14",170.8699951171875,170.8800048828125,170.25999450683594,170.6300048828125,0],["1990-06-15",170.6300048828125,170.9600067138672,170.3000030517578,170.89999389648438,0],["1990-06-18",170.89999389648438,170.89999389648438,168.67999267578125,168.72000122070312,0],["1990-06-19",168.72999572753906,168.74000549316406,168.3800048828125,168.3800048828125,0],["1990-06-20",168.3699951171875,168.74000549316406,167.9499969482422,168.1199951171875,0],["1990-06-21",168.2100067138672,168.4499969482422,168.0,168.44000244140625,0],["1990-06-22",168.44000244140625,168.82000732421875,168.0,168.00999450683594,0],["1990-06-25",168.0,168.1300048828125,167.10000610351562,167.1300048828125,0],["1990-06-26",167.1300048828125,167.66000366210938,166.8699951171875,166.88999938964844,0],["1990-06-27",166.8800048828125,167.25,166.52999877929688,167.24000549316406,0],["1990-06-28",167.24000549316406,168.41000366210938,167.24000549316406,168.41000366210938,0],["1990-06-29",168.39999389648438,169.13999938964844,168.39999389648438,169.1199951171875,0],["1990-07-02",169.1199951171875,169.1199951171875,168.67999267578125,169.0,0],["1990-07-03",169.0,169.00999450683594,168.72000122070312,168.94000244140625,0],["1990-07-05",168.94000244140625,168.94000244140625,167.82000732421875,168.02000427246094,0],["1990-07-06",168.00999450683594,168.1999969482422,167.60000610351562,168.1999969482422,0],["1990-07-09",168.1999969482422,168.30999755859375,167.88999938964844,168.11000061035156,0],["1990-07-10",168.1199951171875,168.22999572753906,167.6300048828125,167.69000244140625,0],["1990-07-11",167.67999267578125,168.67999267578125,167.67999267578125,168.66000366210938,0],["1990-07-12",168.6699981689453,169.42999267578125,168.5800018310547,169.42999267578125,0],["1990-07-13",169.42999267578125,170.47000122070312,169.4199981689453,170.0399932861328,0],["1990-07-16",170.05999755859375,170.22999572753906,169.8699951171875,169.97000122070312,0],["1990-07-17",170.02999877929688,170.0399932861328,168.49000549316406,168.88999938964844,0],["1990-07-18",168.88999938964844,168.9199981689453,167.52000427246094,167.86000061035156,0],["1990-07-19",167.86000061035156,167.86000061035156,166.42999267578125,167.02000427246094,0],["1990-07-20",167.0399932861328,167.5500030517578,166.80999755859375,166.82000732421875,0],["1990-07-23",166.82000732421875,166.82000732421875,161.89999389648438,162.8699951171875,0],["1990-07-24",162.88999938964844,163.24000549316406,162.19000244140625,163.24000549316406,0],["1990-07-25",163.25,163.7899932861328,163.19000244140625,163.69000244140625,0],["1990-07-26",163.69000244140625,164.5500030517578,163.67999267578125,164.0800018310547,0],["1990-07-27",164.0800018310547,164.08999633789062,162.97999572753906,163.1699981689453,0],["1990-07-30",163.1699981689453,163.1699981689453,161.4499969482422,161.9499969482422,0],["1990-07-31",161.9499969482422,162.16000366210938,161.22000122070312,161.50999450683594,0],["1990-08-01",161.5,161.64999389648438,160.52000427246094,160.75999450683594,0],["1990-08-02",160.77999877929688,160.77999877929688,158.14999389648438,158.5800018310547,0],["1990-08-03",158.60000610351562,158.60000610351562,152.27999877929688,154.35000610351562,0],["1990-08-06",154.35000610351562,154.35000610351562,148.74000549316406,149.00999450683594,0],["1990-08-07",149.02000427246094,150.47999572753906,149.00999450683594,149.1999969482422,0],["1990-08-08",149.2100067138672,151.1699981689453,149.2100067138672,151.1199951171875,0],["1990-08-09",151.1199951171875,152.5399932861328,151.1199951171875,152.5399932861328,0],["1990-08-10",152.52999877929688,153.52000427246094,150.57000732421875,150.83999633789062,0],["1990-08-13",150.83999633789062,150.83999633789062,149.7899932861328,150.1199951171875,0],["1990-08-14",150.41000366210938,151.13999938964844,150.41000366210938,151.13999938964844,0],["1990-08-15",151.14999389648438,151.86000061035156,151.10000610351562,151.3000030517578,0],["1990-08-16",151.30999755859375,151.30999755859375,148.4199981689453,148.47000122070312,0],["1990-08-17",148.47000122070312,148.49000549316406,144.72000122070312,145.63999938964844,0],["1990-08-20",145.63999938964844,145.69000244140625,144.16000366210938,144.16000366210938,0],["1990-08-21",144.16000366210938,144.16000366210938,140.0399932861328,140.77999877929688,0],["1990-08-22",140.7899932861328,141.32000732421875,138.92999267578125,139.0,0],["1990-08-23",138.99000549316406,138.99000549316406,132.74000549316406,132.9199981689453,0],["1990-08-24",132.89999389648438,134.36000061035156,132.89999389648438,134.22000122070312,0],["1990-08-27",134.2100067138672,138.82000732421875,134.2100067138672,138.6699981689453,0],["1990-08-28",138.6699981689453,139.58999633789062,138.52999877929688,139.57000732421875,0],["1990-08-29",139.55999755859375,140.36000061035156,139.38999938964844,140.0500030517578,0],["1990-08-30",140.0500030517578,140.3300018310547,139.22999572753906,139.32000732421875,0],["1990-08-31",139.30999755859375,139.6199951171875,139.11000061035156,139.50999450683594,0],["1990-09-04",139.5,139.5,138.50999450683594,139.11000061035156,0],["1990-09-05",139.11000061035156,140.02000427246094,139.11000061035156,140.02000427246094,0],["1990-09-06",140.02000427246094,140.08999633789062,139.0399932861328,139.33999633789062,0],["1990-09-07",139.35000610351562,140.11000061035156,137.19000244140625,140.11000061035156,0],["1990-09-10",140.11000061035156,141.02000427246094,140.11000061035156,140.3300018310547,0],["1990-09-11",140.32000732421875,140.36000061035156,139.47000122070312,139.77999877929688,0],["1990-09-12",139.7899932861328,140.1699981689453,139.4600067138672,139.88999938964844,0],["1990-09-13",139.8800048828125,139.9600067138672,138.6300048828125,138.7100067138672,0],["1990-09-14",138.7100067138672,138.7100067138672,137.58999633789062,137.88999938964844,0],["1990-09-17",137.88999938964844,137.88999938964844,137.22999572753906,137.47000122070312,0],["1990-09-18",137.47999572753906,137.47999572753906,136.44000244140625,136.89999389648438,0],["1990-09-19",136.89999389648438,137.07000732421875,136.60000610351562,136.77000427246094,0],["1990-09-20",136.77999877929688,136.77999877929688,134.49000549316406,134.7100067138672,0],["1990-09-21",134.6999969482422,134.6999969482422,133.22999572753906,133.74000549316406,0],["1990-09-24",133.75,133.75999450683594,130.0399932861328,130.3699951171875,0],["1990-09-25",130.38999938964844,130.52000427246094,129.8300018310547,130.52000427246094,0],["1990-09-26",130.52000427246094,130.5800018310547,128.44000244140625,128.64999389648438,0],["1990-09-27",128.66000366210938,129.14999389648438,125.91999816894531,126.18000030517578,0],["1990-09-28",126.16999816894531,126.75,124.44999694824219,126.69999694824219,0],["1990-10-01",126.73999786376953,128.42999267578125,126.73999786376953,128.4199981689453,0],["1990-10-02",128.41000366210938,129.9600067138672,128.41000366210938,129.05999755859375,0],["1990-10-03",129.07000732421875,129.07000732421875,127.9000015258789,128.05999755859375,0],["1990-10-04",128.07000732421875,128.0800018310547,127.37999725341797,127.72000122070312,0],["1990-10-05",127.69999694824219,127.69999694824219,126.04000091552734,126.83999633789062,0],["1990-10-08",126.83000183105469,127.37999725341797,126.5999984741211,126.91000366210938,0],["1990-10-09",126.91999816894531,126.91999816894531,124.23999786376953,124.33999633789062,0],["1990-10-10",124.33999633789062,124.33999633789062,122.6500015258789,122.77999877929688,0],["1990-10-11",122.77999877929688,122.87000274658203,119.73999786376953,120.0199966430664,0],["1990-10-12",120.0199966430664,120.47000122070312,119.62000274658203,120.37999725341797,0],["1990-10-15",120.37999725341797,120.87999725341797,119.93000030517578,120.44000244140625,0],["1990-10-16",120.43000030517578,120.56999969482422,119.2300033569336,119.31999969482422,0],["1990-10-17",119.31999969482422,119.66999816894531,119.12999725341797,119.4800033569336,0],["1990-10-18",119.48999786376953,120.95999908447266,119.48999786376953,120.95999908447266,0],["1990-10-19",120.95999908447266,122.37000274658203,120.95999908447266,122.12000274658203,0],["1990-10-22",122.11000061035156,122.80000305175781,121.5999984741211,121.5999984741211,0],["1990-10-23",121.61000061035156,122.44999694824219,121.5999984741211,122.27999877929688,0],["1990-10-24",122.27999877929688,122.44000244140625,121.8499984741211,122.25,0],["1990-10-25",122.26000213623047,122.68000030517578,122.08000183105469,122.38999938964844,0],["1990-10-26",122.38999938964844,122.38999938964844,120.76000213623047,120.86000061035156,0],["1990-10-29",120.86000061035156,121.01000213623047,119.54000091552734,119.69000244140625,0],["1990-10-30",119.68000030517578,119.69000244140625,118.51000213623047,118.81999969482422,0],["1990-10-31",118.81999969482422,119.16999816894531,118.62000274658203,118.83000183105469,0],["1990-11-01",118.8499984741211,118.95999908447266,118.44999694824219,118.91000366210938,0],["1990-11-02",118.91000366210938,120.36000061035156,118.91000366210938,120.36000061035156,0],["1990-11-05",120.3499984741211,121.29000091552734,120.33999633789062,121.29000091552734,0],["1990-11-06",121.27999877929688,121.62999725341797,121.12000274658203,121.30000305175781,0],["1990-11-07",121.30999755859375,121.33000183105469,120.19000244140625,120.3499984741211,0],["1990-11-08",120.36000061035156,120.45999908447266,119.91000366210938,120.16000366210938,0],["1990-11-09",120.16000366210938,121.30000305175781,120.16000366210938,121.30000305175781,0],["1990-11-12",121.30000305175781,123.2300033569336,121.30000305175781,123.2300033569336,0],["1990-11-13",123.22000122070312,123.66999816894531,122.97000122070312,123.6500015258789,0],["1990-11-14",123.63999938964844,124.73999786376953,123.55000305175781,124.73999786376953,0],["1990-11-15",124.73999786376953,124.76000213623047,124.13999938964844,124.30999755859375,0],["1990-11-16",124.30999755859375,124.4000015258789,123.87999725341797,124.25,0],["1990-11-19",124.2699966430664,124.79000091552734,124.2699966430664,124.7300033569336,0],["1990-11-20",124.7300033569336,124.83000183105469,123.83999633789062,124.12999725341797,0],["1990-11-21",124.13999938964844,124.1500015258789,123.33999633789062,124.02999877929688,0],["1990-11-23",124.04000091552734,124.33000183105469,123.87999725341797,124.26000213623047,0],["1990-11-26",124.26000213623047,124.26000213623047,123.41000366210938,123.98999786376953,0],["1990-11-27",123.98999786376953,125.23999786376953,123.98999786376953,125.23999786376953,0],["1990-11-28",125.25,126.22000122070312,125.23999786376953,125.98999786376953,0],["1990-11-29",126.0,126.12999725341797,125.69999694824219,126.0999984741211,0],["1990-11-30",126.11000061035156,127.5199966430664,125.76000213623047,127.51000213623047,0],["1990-12-03",127.5,128.27999877929688,127.5,128.14999389648438,0],["1990-12-04",128.16000366210938,128.72999572753906,127.95999908447266,128.72999572753906,0],["1990-12-05",128.72000122070312,130.6999969482422,128.7100067138672,130.6999969482422,0],["1990-12-06",130.7100067138672,132.77000427246094,130.7100067138672,131.1300048828125,0],["1990-12-07",131.1300048828125,131.17999267578125,130.50999450683594,130.9499969482422,0],["1990-12-10",130.94000244140625,130.94000244140625,130.19000244140625,130.6999969482422,0],["1990-12-11",130.69000244140625,130.69000244140625,129.69000244140625,129.8699951171875,0],["1990-12-12",129.85000610351562,130.5800018310547,129.60000610351562,130.57000732421875,0],["1990-12-13",130.57000732421875,130.99000549316406,130.57000732421875,130.9499969482422,0],["1990-12-14",130.94000244140625,130.94000244140625,129.58999633789062,130.1699981689453,0],["1990-12-17",130.1699981689453,130.1699981689453,128.75,129.1199951171875,0],["1990-12-18",129.1300048828125,129.97000122070312,129.10000610351562,129.9499969482422,0],["1990-12-19",129.9499969482422,130.5800018310547,129.9499969482422,130.5800018310547,0],["1990-12-20",130.57000732421875,130.72999572753906,129.8000030517578,130.72000122070312,0],["1990-12-21",130.72000122070312,130.92999267578125,130.41000366210938,130.85000610351562,0],["1990-12-24",130.86000061035156,130.86000061035156,130.1999969482422,130.4600067138672,0],["1990-12-26",130.4600067138672,130.8300018310547,130.3699951171875,130.8300018310547,0],["1990-12-27",130.75999450683594,130.82000732421875,130.30999755859375,130.6199951171875,0],["1990-12-28",130.61000061035156,130.6300048828125,130.02000427246094,130.4600067138672,0],["1990-12-31",130.44000244140625,132.1999969482422,129.94000244140625,132.1999969482422,0],["1991-01-02",132.19000244140625,132.19000244140625,131.38999938964844,131.64999389648438,0],["1991-01-03",131.63999938964844,131.63999938964844,130.2899932861328,130.35000610351562,0],["1991-01-04",130.35000610351562,130.35000610351562,129.69000244140625,130.2100067138672,0],["1991-01-07",130.1999969482422,130.1999969482422,128.16000366210938,128.1999969482422,0],["1991-01-08",128.19000244140625,128.19000244140625,127.36000061035156,127.56999969482422,0],["1991-01-09",127.56999969482422,128.72000122070312,126.66000366210938,126.70999908447266,0],["1991-01-10",126.72000122070312,127.55999755859375,126.56999969482422,127.55999755859375,0],["1991-01-11",127.55999755859375,127.6500015258789,127.30999755859375,127.62000274658203,0],["1991-01-14",127.5999984741211,127.5999984741211,124.5199966430664,125.38999938964844,0],["1991-01-15",125.37999725341797,125.38999938964844,124.91999816894531,125.25,0],["1991-01-16",125.26000213623047,126.80000305175781,125.08999633789062,126.80000305175781,0],["1991-01-17",126.80999755859375,131.11000061035156,126.80999755859375,130.25,0],["1991-01-18",130.24000549316406,130.24000549316406,129.2100067138672,129.83999633789062,0],["1991-01-21",129.8300018310547,130.33999633789062,129.02000427246094,130.33999633789062,0],["1991-01-22",130.35000610351562,131.36000061035156,130.32000732421875,131.0800018310547,0],["1991-01-23",131.0800018310547,132.63999938964844,131.0399932861328,132.6300048828125,0],["1991-01-24",132.6300048828125,135.07000732421875,132.6300048828125,135.0399932861328,0],["1991-01-25",135.0500030517578,136.52000427246094,135.0500030517578,136.49000549316406,0],["1991-01-28",136.47000122070312,137.8000030517578,136.47000122070312,137.8000030517578,0],["1991-01-29",137.80999755859375,139.22999572753906,137.77999877929688,139.22000122070312,0],["1991-01-30",139.22999572753906,142.02999877929688,139.22999572753906,142.02999877929688,0],["1991-01-31",142.0399932861328,144.1699981689453,142.0399932861328,144.1699981689453,0],["1991-02-01",144.14999389648438,145.63999938964844,144.08999633789062,145.5,0],["1991-02-04",145.49000549316406,148.1999969482422,145.49000549316406,148.16000366210938,0],["1991-02-05",148.1699981689453,150.1999969482422,148.14999389648438,150.1999969482422,0],["1991-02-06",150.19000244140625,152.3000030517578,149.82000732421875,152.2899932861328,0],["1991-02-07",152.2899932861328,153.22000122070312,150.88999938964844,151.0800018310547,0],["1991-02-08",151.0800018310547,151.74000549316406,150.7100067138672,151.72000122070312,0],["1991-02-11",151.6999969482422,154.1699981689453,151.66000366210938,154.1699981689453,0],["1991-02-12",154.1699981689453,154.61000061035156,153.80999755859375,154.2100067138672,0],["1991-02-13",154.22000122070312,155.89999389648438,154.13999938964844,155.8800048828125,0],["1991-02-14",155.89999389648438,156.88999938964844,155.02000427246094,155.32000732421875,0],["1991-02-15",155.32000732421875,156.97000122070312,155.32000732421875,156.8300018310547,0],["1991-02-19",156.8300018310547,157.02000427246094,156.19000244140625,156.75999450683594,0],["1991-02-20",156.75999450683594,156.77000427246094,155.27000427246094,155.44000244140625,0],["1991-02-21",155.4600067138672,156.41000366210938,155.4600067138672,156.36000061035156,0],["1991-02-22",156.36000061035156,158.22999572753906,156.35000610351562,157.41000366210938,0],["1991-02-25",157.4199981689453,159.2100067138672,157.4199981689453,158.44000244140625,0],["1991-02-26",158.42999267578125,158.42999267578125,156.88999938964844,157.1300048828125,0],["1991-02-27",157.13999938964844,158.57000732421875,157.13999938964844,158.44000244140625,0],["1991-02-28",158.4199981689453,160.00999450683594,158.4199981689453,160.0,0],["1991-03-01",160.0,161.25999450683594,159.32000732421875,161.25999450683594,0],["1991-03-04",161.25,163.5,161.25,163.49000549316406,0],["1991-03-05",163.49000549316406,166.77999877929688,163.49000549316406,166.77999877929688,0],["1991-03-06",166.77999877929688,168.60000610351562,166.77999877929688,167.02999877929688,0],["1991-03-07",167.0399932861328,167.67999267578125,166.86000061035156,167.66000366210938,0],["1991-03-08",167.64999389648438,168.4199981689453,167.58999633789062,167.9600067138672,0],["1991-03-11",167.97000122070312,167.97000122070312,166.4499969482422,166.4499969482422,0],["1991-03-12",166.47000122070312,166.47000122070312,164.85000610351562,164.8699951171875,0],["1991-03-13",164.8699951171875,166.08999633789062,164.61000061035156,166.0800018310547,0],["1991-03-14",166.0800018310547,167.42999267578125,166.05999755859375,166.22999572753906,0],["1991-03-15",166.2100067138672,166.4199981689453,165.36000061035156,165.36000061035156,0],["1991-03-18",165.36000061035156,165.72999572753906,164.75,165.3699951171875,0],["1991-03-19",165.3800048828125,165.38999938964844,163.33999633789062,164.08999633789062,0],["1991-03-20",164.0800018310547,165.5399932861328,163.91000366210938,165.50999450683594,0],["1991-03-21",165.50999450683594,166.3800048828125,165.47999572753906,165.77999877929688,0],["1991-03-22",165.77000427246094,165.8000030517578,165.3699951171875,165.8000030517578,0],["1991-03-25",165.80999755859375,166.82000732421875,165.80999755859375,166.72000122070312,0],["1991-03-26",166.72999572753906,168.64999389648438,166.72000122070312,168.63999938964844,0],["1991-03-27",168.6300048828125,169.82000732421875,168.6199951171875,169.82000732421875,0],["1991-03-28",169.8300018310547,171.00999450683594,169.80999755859375,171.00999450683594,0],["1991-04-01",171.02000427246094,171.02000427246094,169.94000244140625,170.30999755859375,0],["1991-04-02",170.30999755859375,172.63999938964844,170.3000030517578,172.61000061035156,0],["1991-04-03",172.6199951171875,174.0,172.6199951171875,173.75,0],["1991-04-04",173.74000549316406,174.8300018310547,173.55999755859375,174.52000427246094,0],["1991-04-05",174.52000427246094,174.9600067138672,173.32000732421875,173.88999938964844,0],["1991-04-08",173.88999938964844,174.02999877929688,173.5500030517578,174.02999877929688,0],["1991-04-09",174.02999877929688,174.42999267578125,172.97000122070312,173.1199951171875,0],["1991-04-10",173.11000061035156,173.5399932861328,172.61000061035156,173.1300048828125,0],["1991-04-11",173.13999938964844,174.86000061035156,173.13999938964844,174.7899932861328,0],["1991-04-12",174.7899932861328,175.92999267578125,174.7899932861328,175.77999877929688,0],["1991-04-15",175.7899932861328,176.02000427246094,175.16000366210938,175.74000549316406,0],["1991-04-16",175.75,177.32000732421875,175.27000427246094,177.30999755859375,0],["1991-04-17",177.30999755859375,178.7899932861328,177.30999755859375,178.7100067138672,0],["1991-04-18",178.6999969482422,178.72000122070312,177.5399932861328,177.5800018310547,0],["1991-04-19",177.57000732421875,177.57000732421875,175.72999572753906,176.4199981689453,0],["1991-04-22",176.44000244140625,176.44000244140625,172.49000549316406,173.69000244140625,0],["1991-04-23",173.6999969482422,174.7100067138672,173.6199951171875,174.0500030517578,0],["1991-04-24",174.02999877929688,175.0,174.02999877929688,175.0,0],["1991-04-25",175.00999450683594,175.0500030517578,174.2100067138672,174.60000610351562,0],["1991-04-26",174.58999633789062,174.60000610351562,173.4600067138672,173.82000732421875,0],["1991-04-29",173.83999633789062,174.11000061035156,172.0500030517578,172.05999755859375,0],["1991-04-30",172.0399932861328,172.0800018310547,169.7100067138672,170.61000061035156,0],["1991-05-01",170.58999633789062,172.1999969482422,170.3000030517578,172.1999969482422,0],["1991-05-02",172.1999969482422,173.66000366210938,172.1999969482422,173.63999938964844,0],["1991-05-03",173.66000366210938,173.9600067138672,173.3800048828125,173.9600067138672,0],["1991-05-06",173.97000122070312,173.97000122070312,173.0500030517578,173.77999877929688,0],["1991-05-07",173.77000427246094,174.6300048828125,173.75999450683594,173.9600067138672,0],["1991-05-08",173.9499969482422,174.69000244140625,173.64999389648438,174.61000061035156,0],["1991-05-09",174.58999633789062,175.7899932861328,174.58999633789062,175.7899932861328,0],["1991-05-10",175.7899932861328,176.16000366210938,174.27000427246094,174.27000427246094,0],["1991-05-13",174.27999877929688,174.86000061035156,174.02000427246094,174.3699951171875,0],["1991-05-14",174.3699951171875,174.3699951171875,172.44000244140625,172.60000610351562,0],["1991-05-15",172.60000610351562,172.60000610351562,169.19000244140625,169.47000122070312,0],["1991-05-16",169.49000549316406,170.77000427246094,169.49000549316406,170.72000122070312,0],["1991-05-17",170.7100067138672,170.7100067138672,169.7899932861328,170.61000061035156,0],["1991-05-20",170.6199951171875,170.66000366210938,170.17999267578125,170.36000061035156,0],["1991-05-21",170.3699951171875,171.52000427246094,170.36000061035156,171.44000244140625,0],["1991-05-22",171.4499969482422,171.94000244140625,171.36000061035156,171.8000030517578,0],["1991-05-23",171.82000732421875,172.47000122070312,171.82000732421875,172.41000366210938,0],["1991-05-24",172.41000366210938,173.22000122070312,172.41000366210938,173.22000122070312,0],["1991-05-28",173.2100067138672,174.3300018310547,173.2100067138672,174.32000732421875,0],["1991-05-29",174.30999755859375,175.24000549316406,174.30999755859375,175.1699981689453,0],["1991-05-30",175.1699981689453,176.8800048828125,175.1699981689453,176.82000732421875,0],["1991-05-31",176.82000732421875,178.33999633789062,176.64999389648438,178.33999633789062,0],["1991-06-03",178.3300018310547,178.52000427246094,177.77999877929688,178.52000427246094,0],["1991-06-04",178.5399932861328,178.5500030517578,177.5800018310547,178.5399932861328,0],["1991-06-05",178.5500030517578,178.94000244140625,178.33999633789062,178.50999450683594,0],["1991-06-06",178.50999450683594,178.80999755859375,178.22999572753906,178.39999389648438,0],["1991-06-07",178.39999389648438,178.39999389648438,176.57000732421875,177.14999389648438,0],["1991-06-10",177.1699981689453,177.1699981689453,176.17999267578125,176.57000732421875,0],["1991-06-11",176.57000732421875,177.3000030517578,176.5399932861328,176.6300048828125,0],["1991-06-12",176.6300048828125,176.6300048828125,174.36000061035156,174.66000366210938,0],["1991-06-13",174.64999389648438,174.7100067138672,174.30999755859375,174.7100067138672,0],["1991-06-14",174.7100067138672,175.63999938964844,174.7100067138672,175.60000610351562,0],["1991-06-17",175.58999633789062,175.64999389648438,175.22000122070312,175.25999450683594,0],["1991-06-18",175.27000427246094,175.47999572753906,174.49000549316406,174.67999267578125,0],["1991-06-19",174.6699981689453,174.6699981689453,172.5399932861328,172.92999267578125,0],["1991-06-20",172.9499969482422,172.9499969482422,172.05999755859375,172.52000427246094,0],["1991-06-21",172.52000427246094,172.86000061035156,172.27000427246094,172.4499969482422,0],["1991-06-24",172.4600067138672,172.4600067138672,169.25,169.27000427246094,0],["1991-06-25",169.27999877929688,169.74000549316406,168.1699981689453,168.27999877929688,0],["1991-06-26",168.27999877929688,168.3300018310547,167.0500030517578,167.6300048828125,0],["1991-06-27",167.6199951171875,168.22999572753906,167.61000061035156,168.22000122070312,0],["1991-06-28",168.22999572753906,168.27000427246094,166.66000366210938,167.61000061035156,0],["1991-07-01",167.6199951171875,168.47000122070312,167.61000061035156,168.47000122070312,0],["1991-07-02",168.47999572753906,168.69000244140625,168.10000610351562,168.22000122070312,0],["1991-07-03",168.2100067138672,168.2100067138672,166.75999450683594,167.0500030517578,0],["1991-07-05",167.0500030517578,169.49000549316406,166.77999877929688,167.00999450683594,0],["1991-07-08",167.0,167.4600067138672,166.17999267578125,167.4600067138672,0],["1991-07-09",167.47000122070312,168.3300018310547,167.47000122070312,168.1300048828125,0],["1991-07-10",168.1300048828125,169.47000122070312,168.1300048828125,169.0399932861328,0],["1991-07-11",169.0399932861328,169.30999755859375,168.6300048828125,169.0399932861328,0],["1991-07-12",169.0399932861328,170.0500030517578,169.0399932861328,170.0500030517578,0],["1991-07-15",170.0399932861328,171.08999633789062,170.0399932861328,171.0800018310547,0],["1991-07-16",171.08999633789062,171.58999633789062,171.0800018310547,171.13999938964844,0],["1991-07-17",171.1199951171875,171.3800048828125,170.85000610351562,171.30999755859375,0],["1991-07-18",171.3000030517578,172.2899932861328,171.2899932861328,172.27000427246094,0],["1991-07-19",172.2899932861328,172.8699951171875,172.1999969482422,172.8699951171875,0],["1991-07-22",172.8699951171875,172.97000122070312,172.19000244140625,172.42999267578125,0],["1991-07-23",172.44000244140625,172.66000366210938,171.1199951171875,171.24000549316406,0],["1991-07-24",171.22999572753906,171.25,170.1699981689453,170.17999267578125,0],["1991-07-25",170.1699981689453,170.57000732421875,169.83999633789062,170.57000732421875,0],["1991-07-26",170.57000732421875,170.7100067138672,170.39999389648438,170.64999389648438,0],["1991-07-29",170.66000366210938,170.7100067138672,170.3000030517578,170.66000366210938,0],["1991-07-30",170.6699981689453,171.55999755859375,170.6699981689453,171.5399932861328,0],["1991-07-31",171.5500030517578,172.77999877929688,171.49000549316406,172.75999450683594,0],["1991-08-01",172.75999450683594,172.77000427246094,172.25999450683594,172.75,0],["1991-08-02",172.75,173.17999267578125,171.69000244140625,173.0500030517578,0],["1991-08-05",173.0500030517578,173.05999755859375,172.3699951171875,172.49000549316406,0],["1991-08-06",172.5,172.9199981689453,171.9600067138672,172.91000366210938,0],["1991-08-07",172.92999267578125,173.27999877929688,172.92999267578125,173.07000732421875,0],["1991-08-08",173.0500030517578,173.49000549316406,172.94000244140625,173.2100067138672,0],["1991-08-09",173.1999969482422,173.38999938964844,173.0500030517578,173.32000732421875,0],["1991-08-12",173.32000732421875,173.57000732421875,173.00999450683594,173.5500030517578,0],["1991-08-13",173.55999755859375,174.5399932861328,173.5500030517578,174.44000244140625,0],["1991-08-14",174.42999267578125,175.11000061035156,174.42999267578125,174.8699951171875,0],["1991-08-15",174.86000061035156,175.14999389648438,174.60000610351562,174.72000122070312,0],["1991-08-16",174.72000122070312,174.9199981689453,173.5800018310547,174.08999633789062,0],["1991-08-19",174.07000732421875,174.07000732421875,166.49000549316406,169.1699981689453,0],["1991-08-20",169.1699981689453,170.89999389648438,169.1699981689453,170.72999572753906,0],["1991-08-21",170.72999572753906,174.9600067138672,170.72999572753906,174.9600067138672,0],["1991-08-22",174.97000122070312,175.55999755859375,174.83999633789062,175.5399932861328,0],["1991-08-23",175.5399932861328,176.2100067138672,175.17999267578125,176.2100067138672,0],["1991-08-26",176.2100067138672,176.60000610351562,175.97999572753906,176.5800018310547,0],["1991-08-27",176.57000732421875,176.75999450683594,176.1699981689453,176.74000549316406,0],["1991-08-28",176.75999450683594,178.2100067138672,176.72999572753906,178.1999969482422,0],["1991-08-29",178.2100067138672,178.63999938964844,178.1999969482422,178.5399932861328,0],["1991-08-30",178.52999877929688,179.11000061035156,178.0500030517578,179.11000061035156,0],["1991-09-03",179.08999633789062,179.19000244140625,177.88999938964844,177.97999572753906,0],["1991-09-04",177.97000122070312,178.00999450683594,177.11000061035156,177.33999633789062,0],["1991-09-05",177.35000610351562,177.42999267578125,177.00999450683594,177.35000610351562,0],["1991-09-06",177.33999633789062,177.63999938964844,177.0800018310547,177.4499969482422,0],["1991-09-09",177.4600067138672,177.47999572753906,177.1699981689453,177.47000122070312,0],["1991-09-10",177.47000122070312,177.49000549316406,175.5,175.7100067138672,0],["1991-09-11",175.7100067138672,176.08999633789062,175.2899932861328,176.08999633789062,0],["1991-09-12",176.0800018310547,177.11000061035156,176.0800018310547,177.0399932861328,0],["1991-09-13",177.0399932861328,177.63999938964844,176.47999572753906,176.74000549316406,0],["1991-09-16",176.75999450683594,176.75999450683594,175.85000610351562,176.4199981689453,0],["1991-09-17",176.42999267578125,176.69000244140625,175.9600067138672,176.24000549316406,0],["1991-09-18",176.25999450683594,176.91000366210938,175.8800048828125,176.91000366210938,0],["1991-09-19",176.89999389648438,178.24000549316406,176.89999389648438,178.22999572753906,0],["1991-09-20",178.22999572753906,179.47000122070312,178.22999572753906,179.33999633789062,0],["1991-09-23",179.32000732421875,179.36000061035156,178.67999267578125,178.8000030517578,0],["1991-09-24",178.8000030517578,179.1699981689453,178.35000610351562,179.0399932861328,0],["1991-09-25",179.0500030517578,179.2100067138672,178.77999877929688,178.9600067138672,0],["1991-09-26",178.97999572753906,179.22999572753906,178.41000366210938,179.1300048828125,0],["1991-09-27",179.1300048828125,179.58999633789062,178.5800018310547,178.67999267578125,0],["1991-09-30",178.69000244140625,180.16000366210938,178.1300048828125,180.16000366210938,0],["1991-10-01",180.14999389648438,180.16000366210938,179.52000427246094,180.0800018310547,0],["1991-10-02",180.10000610351562,180.1199951171875,179.5500030517578,179.7899932861328,0],["1991-10-03",179.8000030517578,179.8300018310547,178.16000366210938,178.22000122070312,0],["1991-10-04",178.2100067138672,178.3699951171875,177.8800048828125,178.0,0],["1991-10-07",178.0,178.00999450683594,176.5399932861328,176.6699981689453,0],["1991-10-08",176.6699981689453,177.08999633789062,176.5,177.0800018310547,0],["1991-10-09",177.0800018310547,177.13999938964844,176.11000061035156,176.27000427246094,0],["1991-10-10",176.27000427246094,176.42999267578125,175.61000061035156,176.42999267578125,0],["1991-10-11",176.44000244140625,176.97999572753906,176.44000244140625,176.97000122070312,0],["1991-10-14",176.97999572753906,178.47999572753906,176.97999572753906,178.47999572753906,0],["1991-10-15",178.47999572753906,180.60000610351562,178.47999572753906,180.58999633789062,0],["1991-10-16",180.60000610351562,182.86000061035156,180.60000610351562,182.83999633789062,0],["1991-10-17",182.85000610351562,183.05999755859375,182.36000061035156,182.8300018310547,0],["1991-10-18",182.82000732421875,183.42999267578125,182.75,183.4199981689453,0],["1991-10-21",183.4199981689453,183.44000244140625,182.47999572753906,182.97999572753906,0],["1991-10-22",182.97999572753906,183.47000122070312,182.7899932861328,183.0,0],["1991-10-23",183.02000427246094,183.4199981689453,182.72000122070312,182.9600067138672,0],["1991-10-24",182.9600067138672,183.1699981689453,180.67999267578125,180.86000061035156,0],["1991-10-25",180.8699951171875,180.89999389648438,179.69000244140625,179.94000244140625,0],["1991-10-28",179.94000244140625,180.75,179.94000244140625,180.74000549316406,0],["1991-10-29",180.74000549316406,181.92999267578125,180.74000549316406,181.89999389648438,0],["1991-10-30",181.88999938964844,183.35000610351562,181.88999938964844,183.35000610351562,0],["1991-10-31",183.36000061035156,185.0,183.35000610351562,185.0,0],["1991-11-01",184.97000122070312,185.1199951171875,184.3800048828125,184.6199951171875,0],["1991-11-04",184.6300048828125,184.6300048828125,183.27999877929688,183.86000061035156,0],["1991-11-05",183.85000610351562,184.33999633789062,183.77999877929688,183.9600067138672,0],["1991-11-06",183.97000122070312,184.44000244140625,183.85000610351562,184.33999633789062,0],["1991-11-07",184.35000610351562,185.8000030517578,184.35000610351562,185.8000030517578,0],["1991-11-08",185.7899932861328,186.6999969482422,185.7899932861328,186.3000030517578,0],["1991-11-11",186.3000030517578,186.8000030517578,186.2899932861328,186.7899932861328,0],["1991-11-12",186.7899932861328,188.02000427246094,186.77000427246094,188.02000427246094,0],["1991-11-13",188.00999450683594,188.0399932861328,186.5500030517578,188.0399932861328,0],["1991-11-14",188.02000427246094,188.33999633789062,187.32000732421875,187.82000732421875,0],["1991-11-15",187.8300018310547,187.8300018310547,181.67999267578125,181.72000122070312,0],["1991-11-18",181.72000122070312,181.72000122070312,179.0800018310547,181.66000366210938,0],["1991-11-19",181.63999938964844,181.63999938964844,175.61000061035156,177.5500030517578,0],["1991-11-20",177.5500030517578,178.33999633789062,177.5399932861328,178.13999938964844,0],["1991-11-21",178.1300048828125,178.85000610351562,177.97000122070312,178.75,0],["1991-11-22",178.77000427246094,178.99000549316406,176.97999572753906,177.3699951171875,0],["1991-11-25",177.36000061035156,177.36000061035156,176.00999450683594,176.1199951171875,0],["1991-11-26",176.11000061035156,176.47000122070312,174.88999938964844,175.5800018310547,0],["1991-11-27",175.58999633789062,175.6699981689453,175.2899932861328,175.52000427246094,0],["1991-11-29",175.52999877929688,176.3699951171875,175.19000244140625,176.3699951171875,0],["1991-12-02",176.3699951171875,176.66000366210938,174.61000061035156,176.64999389648438,0],["1991-12-03",176.50999450683594,177.41000366210938,176.50999450683594,177.39999389648438,0],["1991-12-04",177.38999938964844,177.89999389648438,177.38999938964844,177.82000732421875,0],["1991-12-05",177.8300018310547,177.86000061035156,177.0800018310547,177.22999572753906,0],["1991-12-06",177.2100067138672,177.74000549316406,176.6699981689453,177.5399932861328,0],["1991-12-09",177.5500030517578,177.8699951171875,176.64999389648438,176.6999969482422,0],["1991-12-10",176.67999267578125,176.72999572753906,175.4199981689453,175.77999877929688,0],["1991-12-11",175.77999877929688,176.05999755859375,174.42999267578125,174.6999969482422,0],["1991-12-12",174.6999969482422,175.8000030517578,174.69000244140625,175.7899932861328,0],["1991-12-13",175.80999755859375,177.50999450683594,175.80999755859375,177.5,0],["1991-12-16",177.49000549316406,178.5500030517578,177.49000549316406,178.5500030517578,0],["1991-12-17",178.55999755859375,178.60000610351562,177.55999755859375,177.66000366210938,0],["1991-12-18",177.66000366210938,177.66000366210938,176.8300018310547,177.3699951171875,0],["1991-12-19",177.3800048828125,177.38999938964844,175.91000366210938,176.1999969482422,0],["1991-12-20",176.1999969482422,177.5,176.07000732421875,176.07000732421875,0],["1991-12-23",176.0800018310547,177.89999389648438,176.05999755859375,177.89999389648438,0],["1991-12-24",177.9199981689453,179.55999755859375,177.7899932861328,179.5500030517578,0],["1991-12-26",179.5500030517578,182.3699951171875,179.5500030517578,182.35000610351562,0],["1991-12-27",182.35000610351562,184.22999572753906,182.35000610351562,184.22999572753906,0],["1991-12-30",184.22999572753906,187.85000610351562,184.22999572753906,187.83999633789062,0],["1991-12-31",187.8300018310547,189.94000244140625,187.49000549316406,189.94000244140625,0],["1992-01-02",189.9499969482422,189.97999572753906,187.9199981689453,188.75,0],["1992-01-03",189.94000244140625,192.14999389648438,189.94000244140625,192.08999633789062,0],["1992-01-06",192.10000610351562,194.4499969482422,192.10000610351562,194.3300018310547,0],["1992-01-07",194.42999267578125,195.77000427246094,193.7899932861328,195.77000427246094,0],["1992-01-08",195.7899932861328,198.11000061035156,194.9600067138672,198.0800018310547,0],["1992-01-09",198.08999633789062,200.67999267578125,198.08999633789062,200.57000732421875,0],["1992-01-10",200.58999633789062,200.60000610351562,198.32000732421875,199.30999755859375,0],["1992-01-13",199.2899932861328,199.86000061035156,198.6999969482422,199.86000061035156,0],["1992-01-14",199.8699951171875,202.35000610351562,199.8699951171875,202.35000610351562,0],["1992-01-15",202.33999633789062,204.30999755859375,202.33999633789062,204.3000030517578,0],["1992-01-16",204.30999755859375,204.82000732421875,203.2100067138672,204.38999938964844,0],["1992-01-17",204.41000366210938,205.1300048828125,204.3000030517578,205.05999755859375,0],["1992-01-20",205.0399932861328,205.0500030517578,204.1999969482422,204.3000030517578,0],["1992-01-21",204.2899932861328,204.30999755859375,200.72000122070312,200.94000244140625,0],["1992-01-22",200.9499969482422,203.72999572753906,200.94000244140625,203.7100067138672,0],["1992-01-23",203.72999572753906,204.94000244140625,203.72999572753906,204.66000366210938,0],["1992-01-24",204.64999389648438,205.49000549316406,204.58999633789062,205.4199981689453,0],["1992-01-27",205.42999267578125,205.94000244140625,204.9600067138672,205.05999755859375,0],["1992-01-28",205.0500030517578,205.38999938964844,204.7100067138672,204.97999572753906,0],["1992-01-29",204.97000122070312,206.00999450683594,203.55999755859375,203.8699951171875,0],["1992-01-30",203.8699951171875,204.94000244140625,203.52999877929688,204.8699951171875,0],["1992-01-31",204.8800048828125,205.38999938964844,204.52999877929688,205.16000366210938,0],["1992-02-03",205.16000366210938,205.9199981689453,205.16000366210938,205.8699951171875,0],["1992-02-04",205.8699951171875,207.85000610351562,205.8699951171875,207.82000732421875,0],["1992-02-05",207.82000732421875,209.5399932861328,207.82000732421875,209.33999633789062,0],["1992-02-06",209.35000610351562,210.7100067138672,209.35000610351562,210.25999450683594,0],["1992-02-07",210.24000549316406,211.22000122070312,209.30999755859375,210.0800018310547,0],["1992-02-10",210.0800018310547,210.5500030517578,209.8300018310547,210.52999877929688,0],["1992-02-11",210.5500030517578,210.83999633789062,210.3300018310547,210.7100067138672,0],["1992-02-12",210.7100067138672,212.6199951171875,210.7100067138672,212.61000061035156,0],["1992-02-13",212.6199951171875,213.0,211.30999755859375,211.5399932861328,0],["1992-02-14",211.52999877929688,211.77999877929688,211.0,211.55999755859375,0],["1992-02-18",211.5500030517578,212.1199951171875,210.00999450683594,210.0800018310547,0],["1992-02-19",210.07000732421875,210.07000732421875,207.99000549316406,208.36000061035156,0],["1992-02-20",208.3699951171875,211.60000610351562,208.3699951171875,210.88999938964844,0],["1992-02-21",210.88999938964844,211.07000732421875,209.74000549316406,210.39999389648438,0],["1992-02-24",210.39999389648438,210.39999389648438,208.88999938964844,208.88999938964844,0],["1992-02-25",208.8699951171875,208.97999572753906,206.86000061035156,207.5800018310547,0],["1992-02-26",207.58999633789062,210.2100067138672,207.58999633789062,210.1999969482422,0],["1992-02-27",210.22000122070312,211.19000244140625,210.22000122070312,211.00999450683594,0],["1992-02-28",211.02000427246094,211.7100067138672,210.5500030517578,211.14999389648438,0],["1992-03-02",211.1699981689453,211.8000030517578,211.16000366210938,211.7899932861328,0],["1992-03-03",211.77000427246094,212.14999389648438,211.66000366210938,212.08999633789062,0],["1992-03-04",212.08999633789062,212.25999450683594,211.17999267578125,211.27000427246094,0],["1992-03-05",211.27000427246094,211.27000427246094,208.49000549316406,208.69000244140625,0],["1992-03-06",208.69000244140625,208.7100067138672,206.67999267578125,207.24000549316406,0],["1992-03-09",207.24000549316406,207.4499969482422,206.63999938964844,206.86000061035156,0],["1992-03-10",206.8699951171875,208.32000732421875,206.85000610351562,208.1999969482422,0],["1992-03-11",208.17999267578125,208.32000732421875,206.47000122070312,206.8699951171875,0],["1992-03-12",206.8699951171875,206.8699951171875,205.3800048828125,205.97999572753906,0],["1992-03-13",205.99000549316406,206.80999755859375,205.99000549316406,206.75999450683594,0],["1992-03-16",206.75999450683594,206.77000427246094,205.55999755859375,206.08999633789062,0],["1992-03-17",206.11000061035156,207.22999572753906,206.11000061035156,207.22000122070312,0],["1992-03-18",207.22999572753906,208.16000366210938,207.22999572753906,208.16000366210938,0],["1992-03-19",208.14999389648438,208.47000122070312,207.9600067138672,208.47000122070312,0],["1992-03-20",208.47999572753906,208.75999450683594,208.02000427246094,208.35000610351562,0],["1992-03-23",208.3699951171875,208.4199981689453,207.57000732421875,207.77000427246094,0],["1992-03-24",207.75,207.9499969482422,206.57000732421875,206.91000366210938,0],["1992-03-25",206.92999267578125,207.08999633789062,206.6300048828125,206.9199981689453,0],["1992-03-26",206.9199981689453,207.4199981689453,206.1300048828125,206.24000549316406,0],["1992-03-27",206.25999450683594,206.25999450683594,203.41000366210938,203.83999633789062,0],["1992-03-30",203.83999633789062,203.91000366210938,202.88999938964844,202.9499969482422,0],["1992-03-31",202.94000244140625,203.72999572753906,202.32000732421875,203.6999969482422,0],["1992-04-01",203.6999969482422,203.6999969482422,201.6999969482422,202.3800048828125,0],["1992-04-02",202.38999938964844,202.5500030517578,200.35000610351562,200.49000549316406,0],["1992-04-03",200.47999572753906,200.5,198.55999755859375,199.0399932861328,0],["1992-04-06",199.0399932861328,199.58999633789062,199.0399932861328,199.5800018310547,0],["1992-04-07",199.58999633789062,199.86000061035156,195.97000122070312,195.99000549316406,0],["1992-04-08",196.0,196.0,191.1999969482422,193.0500030517578,0],["1992-04-09",193.02999877929688,196.22999572753906,193.02999877929688,196.22999572753906,0],["1992-04-10",196.24000549316406,198.08999633789062,196.24000549316406,197.1199951171875,0],["1992-04-13",197.10000610351562,197.3000030517578,196.82000732421875,197.05999755859375,0],["1992-04-14",197.0399932861328,199.1699981689453,197.0399932861328,198.91000366210938,0],["1992-04-15",199.5399932861328,199.74000549316406,199.2899932861328,199.67999267578125,0],["1992-04-16",199.69000244140625,199.77000427246094,198.25999450683594,198.4199981689453,0],["1992-04-20",198.44000244140625,198.44000244140625,194.8800048828125,195.1699981689453,0],["1992-04-21",195.14999389648438,195.2899932861328,194.0399932861328,194.7100067138672,0],["1992-04-22",194.7100067138672,195.1199951171875,194.50999450683594,195.0,0],["1992-04-23",194.99000549316406,195.57000732421875,193.52000427246094,194.7100067138672,0],["1992-04-24",194.72000122070312,195.0399932861328,194.1300048828125,194.55999755859375,0],["1992-04-27",194.5500030517578,194.5500030517578,192.88999938964844,193.17999267578125,0],["1992-04-28",193.1699981689453,193.24000549316406,191.05999755859375,191.6199951171875,0],["1992-04-29",191.6199951171875,193.57000732421875,191.6199951171875,193.57000732421875,0],["1992-04-30",193.60000610351562,196.25999450683594,193.60000610351562,196.25999450683594,0],["1992-05-01",196.27000427246094,196.85000610351562,195.88999938964844,196.5500030517578,0],["1992-05-04",196.55999755859375,197.7899932861328,196.55999755859375,197.75999450683594,0],["1992-05-05",197.75999450683594,198.5,197.75999450683594,198.47999572753906,0],["1992-05-06",198.47000122070312,199.22000122070312,198.47000122070312,199.13999938964844,0],["1992-05-07",199.1300048828125,200.83999633789062,198.6999969482422,198.9499969482422,0],["1992-05-08",198.9600067138672,199.2899932861328,198.6199951171875,198.91000366210938,0],["1992-05-11",198.88999938964844,199.8300018310547,198.88999938964844,199.6699981689453,0],["1992-05-12",199.67999267578125,200.0,198.92999267578125,199.22000122070312,0],["1992-05-13",199.22999572753906,199.35000610351562,198.8800048828125,199.0800018310547,0],["1992-05-14",199.0800018310547,199.08999633789062,190.85000610351562,197.57000732421875,0],["1992-05-15",197.57000732421875,197.58999633789062,196.50999450683594,196.92999267578125,0],["1992-05-18",196.9499969482422,197.47000122070312,196.9499969482422,197.19000244140625,0],["1992-05-19",197.1999969482422,197.3000030517578,196.38999938964844,197.2100067138672,0],["1992-05-20",197.1999969482422,197.44000244140625,197.07000732421875,197.4199981689453,0],["1992-05-21",197.39999389648438,197.39999389648438,196.82000732421875,197.2899932861328,0],["1992-05-22",197.2899932861328,198.08999633789062,197.2899932861328,198.08999633789062,0],["1992-05-26",198.08999633789062,198.08999633789062,196.49000549316406,196.6699981689453,0],["1992-05-27",196.67999267578125,197.0,196.58999633789062,196.83999633789062,0],["1992-05-28",196.9499969482422,197.44000244140625,196.72999572753906,197.42999267578125,0],["1992-05-29",197.42999267578125,198.5800018310547,197.2899932861328,198.52000427246094,0],["1992-06-01",198.52000427246094,199.39999389648438,198.10000610351562,199.3800048828125,0],["1992-06-02",199.3800048828125,200.1199951171875,199.3800048828125,199.94000244140625,0],["1992-06-03",199.94000244140625,200.05999755859375,199.64999389648438,199.97000122070312,0],["1992-06-04",199.97000122070312,200.2100067138672,199.67999267578125,199.82000732421875,0],["1992-06-05",199.8300018310547,200.00999450683594,198.77999877929688,199.13999938964844,0],["1992-06-08",199.13999938964844,199.1699981689453,198.4199981689453,198.60000610351562,0],["1992-06-09",198.58999633789062,198.8300018310547,196.10000610351562,196.49000549316406,0],["1992-06-10",196.49000549316406,198.99000549316406,195.00999450683594,195.02999877929688,0],["1992-06-11",195.02000427246094,195.02000427246094,193.47999572753906,194.0399932861328,0],["1992-06-12",194.0500030517578,194.80999755859375,194.0500030517578,194.44000244140625,0],["1992-06-15",194.44000244140625,194.99000549316406,193.6999969482422,193.89999389648438,0],["1992-06-16",193.88999938964844,194.02000427246094,192.75,192.8300018310547,0],["1992-06-17",192.83999633789062,192.83999633789062,189.27000427246094,189.3000030517578,0],["1992-06-18",189.30999755859375,189.30999755859375,187.5,187.60000610351562,0],["1992-06-19",187.61000061035156,188.33999633789062,187.61000061035156,188.27000427246094,0],["1992-06-22",188.27999877929688,188.27999877929688,185.8000030517578,186.47000122070312,0],["1992-06-23",186.47000122070312,187.2899932861328,186.47000122070312,186.9499969482422,0],["1992-06-24",186.9499969482422,187.02000427246094,186.27000427246094,186.3699951171875,0],["1992-06-25",186.36000061035156,186.89999389648438,185.77000427246094,185.94000244140625,0],["1992-06-26",185.92999267578125,186.10000610351562,185.72999572753906,186.00999450683594,0],["1992-06-29",186.02000427246094,187.25999450683594,186.02000427246094,187.1300048828125,0],["1992-06-30",187.13999938964844,188.91000366210938,187.1199951171875,188.5800018310547,0],["1992-07-01",188.57000732421875,189.60000610351562,188.27999877929688,189.58999633789062,0],["1992-07-02",189.58999633789062,190.05999755859375,188.25999450683594,188.3300018310547,0],["1992-07-06",188.35000610351562,188.35000610351562,187.3699951171875,187.77000427246094,0],["1992-07-07",187.77000427246094,188.05999755859375,186.47000122070312,186.55999755859375,0],["1992-07-08",186.55999755859375,186.57000732421875,185.32000732421875,185.80999755859375,0],["1992-07-09",185.8300018310547,187.6699981689453,185.82000732421875,187.6699981689453,0],["1992-07-10",187.6699981689453,188.89999389648438,187.6699981689453,188.85000610351562,0],["1992-07-13",188.85000610351562,189.5500030517578,188.85000610351562,189.52000427246094,0],["1992-07-14",189.50999450683594,190.83999633789062,189.50999450683594,190.83999633789062,0],["1992-07-15",190.8300018310547,191.25999450683594,190.77999877929688,191.13999938964844,0],["1992-07-16",191.13999938964844,191.24000549316406,190.63999938964844,191.24000549316406,0],["1992-07-17",191.24000549316406,191.25,189.6699981689453,190.4199981689453,0],["1992-07-20",190.41000366210938,190.4199981689453,188.1999969482422,189.02999877929688,0],["1992-07-21",189.0399932861328,189.77999877929688,189.0399932861328,189.77000427246094,0],["1992-07-22",189.77000427246094,189.77999877929688,188.72000122070312,188.91000366210938,0],["1992-07-23",188.92999267578125,189.36000061035156,188.83999633789062,189.25,0],["1992-07-24",189.25999450683594,189.60000610351562,188.75,189.60000610351562,0],["1992-07-27",189.5800018310547,189.82000732421875,189.52000427246094,189.72999572753906,0],["1992-07-28",189.74000549316406,191.49000549316406,189.74000549316406,191.49000549316406,0],["1992-07-29",191.49000549316406,193.0,191.47999572753906,192.99000549316406,0],["1992-07-30",192.97999572753906,193.8300018310547,192.7899932861328,193.8300018310547,0],["1992-07-31",193.82000732421875,194.75,193.82000732421875,194.74000549316406,0],["1992-08-03",194.72999572753906,195.36000061035156,194.4499969482422,195.35000610351562,0],["1992-08-04",195.35000610351562,195.86000061035156,194.9600067138672,195.39999389648438,0],["1992-08-05",195.39999389648438,195.39999389648438,194.2899932861328,194.47999572753906,0],["1992-08-06",194.4600067138672,194.4600067138672,193.38999938964844,193.4199981689453,0],["1992-08-07",193.41000366210938,193.86000061035156,193.22000122070312,193.42999267578125,0],["1992-08-10",193.4199981689453,193.42999267578125,192.52000427246094,192.72999572753906,0],["1992-08-11",192.74000549316406,193.05999755859375,191.97000122070312,192.57000732421875,0],["1992-08-12",192.5800018310547,192.86000061035156,192.1999969482422,192.38999938964844,0],["1992-08-13",192.39999389648438,192.58999633789062,191.91000366210938,192.11000061035156,0],["1992-08-14",192.11000061035156,192.6199951171875,191.99000549316406,192.6199951171875,0],["1992-08-17",192.61000061035156,193.2100067138672,192.4199981689453,192.80999755859375,0],["1992-08-18",192.80999755859375,192.80999755859375,192.0500030517578,192.55999755859375,0],["1992-08-19",192.55999755859375,192.60000610351562,191.4499969482422,191.5399932861328,0],["1992-08-20",191.5500030517578,191.5500030517578,190.60000610351562,190.94000244140625,0],["1992-08-21",190.9499969482422,191.61000061035156,189.64999389648438,190.00999450683594,0],["1992-08-24",190.0,190.0,187.3800048828125,187.47999572753906,0],["1992-08-25",187.47999572753906,187.47999572753906,186.00999450683594,186.6300048828125,0],["1992-08-26",186.6300048828125,187.2899932861328,186.6199951171875,187.2899932861328,0],["1992-08-27",187.2899932861328,188.4600067138672,187.2899932861328,188.36000061035156,0],["1992-08-28",188.36000061035156,188.82000732421875,188.27999877929688,188.82000732421875,0],["1992-08-31",188.82000732421875,189.11000061035156,188.52000427246094,188.7899932861328,0],["1992-09-01",188.82000732421875,189.22999572753906,188.52999877929688,189.22999572753906,0],["1992-09-02",189.22999572753906,190.7100067138672,189.22999572753906,190.6999969482422,0],["1992-09-03",190.99000549316406,191.77999877929688,190.9499969482422,191.47000122070312,0],["1992-09-04",191.47000122070312,191.47999572753906,190.9600067138672,191.32000732421875,0],["1992-09-08",191.32000732421875,191.3300018310547,190.02999877929688,190.19000244140625,0],["1992-09-09",190.19000244140625,190.6199951171875,190.0500030517578,190.61000061035156,0],["1992-09-10",190.61000061035156,192.1300048828125,190.58999633789062,192.11000061035156,0],["1992-09-11",192.10000610351562,192.7899932861328,192.10000610351562,192.7899932861328,0],["1992-09-14",192.77999877929688,194.72999572753906,192.77999877929688,194.72000122070312,0],["1992-09-15",194.72000122070312,194.72000122070312,193.0500030517578,193.1999969482422,0],["1992-09-16",193.1999969482422,193.1999969482422,191.8699951171875,192.75,0],["1992-09-17",192.75,193.32000732421875,192.75,193.05999755859375,0],["1992-09-18",193.05999755859375,193.57000732421875,192.99000549316406,193.57000732421875,0],["1992-09-21",193.57000732421875,193.61000061035156,193.0500030517578,193.41000366210938,0],["1992-09-22",193.41000366210938,193.52999877929688,192.1199951171875,192.36000061035156,0],["1992-09-23",192.3699951171875,192.3800048828125,191.6300048828125,192.22999572753906,0],["1992-09-24",192.22999572753906,192.92999267578125,192.22999572753906,192.9199981689453,0],["1992-09-25",192.92999267578125,193.13999938964844,190.4199981689453,190.89999389648438,0],["1992-09-28",190.89999389648438,190.89999389648438,190.0800018310547,190.5,0],["1992-09-29",190.5,190.72000122070312,190.22000122070312,190.72000122070312,0],["1992-09-30",190.72000122070312,192.9199981689453,190.7100067138672,192.91000366210938,0],["1992-10-01",192.91000366210938,192.91000366210938,191.17999267578125,191.35000610351562,0],["1992-10-02",191.35000610351562,191.3800048828125,189.3699951171875,189.49000549316406,0],["1992-10-05",189.49000549316406,189.49000549316406,183.39999389648438,186.5,0],["1992-10-06",186.5,187.8300018310547,186.5,187.82000732421875,0],["1992-10-07",187.82000732421875,188.5399932861328,187.7899932861328,187.97999572753906,0],["1992-10-08",187.97999572753906,189.25999450683594,183.75,189.25999450683594,0],["1992-10-09",189.25,189.25999450683594,187.92999267578125,188.2100067138672,0],["1992-10-12",188.2100067138672,189.13999938964844,188.1999969482422,189.1300048828125,0],["1992-10-13",189.1300048828125,194.25,184.35000610351562,190.02999877929688,0],["1992-10-14",190.02999877929688,190.60000610351562,189.75999450683594,190.36000061035156,0],["1992-10-15",190.36000061035156,190.36000061035156,186.5399932861328,189.1300048828125,0],["1992-10-16",190.72000122070312,191.61000061035156,190.3300018310547,191.60000610351562,0],["1992-10-19",191.60000610351562,193.6199951171875,191.60000610351562,193.6199951171875,0],["1992-10-20",193.6199951171875,194.8300018310547,193.6199951171875,194.4199981689453,0],["1992-10-21",194.4199981689453,195.5399932861328,194.39999389648438,195.5399932861328,0],["1992-10-22",195.5399932861328,195.6199951171875,194.94000244140625,195.24000549316406,0],["1992-10-23",195.24000549316406,195.89999389648438,195.24000549316406,195.8800048828125,0],["1992-10-26",195.8800048828125,196.64999389648438,195.72999572753906,196.64999389648438,0],["1992-10-27",196.64999389648438,197.00999450683594,196.25999450683594,196.5399932861328,0],["1992-10-28",196.5399932861328,197.8000030517578,196.4600067138672,197.8000030517578,0],["1992-10-29",197.8000030517578,198.27000427246094,197.77000427246094,198.25999450683594,0],["1992-10-30",198.25999450683594,198.91000366210938,197.80999755859375,198.91000366210938,0],["1992-11-02",198.91000366210938,199.91000366210938,198.60000610351562,199.89999389648438,0],["1992-11-03",199.89999389648438,200.4499969482422,199.22000122070312,199.6300048828125,0],["1992-11-04",199.6300048828125,199.66000366210938,199.0800018310547,199.5500030517578,0],["1992-11-05",199.5500030517578,200.77000427246094,199.3699951171875,200.77000427246094,0],["1992-11-06",200.77000427246094,201.55999755859375,200.69000244140625,201.55999755859375,0],["1992-11-09",201.55999755859375,203.17999267578125,201.52999877929688,203.1699981689453,0],["1992-11-10",203.1699981689453,204.6199951171875,203.1699981689453,204.60000610351562,0],["1992-11-11",204.61000061035156,206.91000366210938,204.60000610351562,206.91000366210938,0],["1992-11-12",206.91000366210938,207.35000610351562,206.55999755859375,206.75999450683594,0],["1992-11-13",206.77000427246094,207.44000244140625,206.49000549316406,207.42999267578125,0],["1992-11-16",207.42999267578125,207.50999450683594,206.72999572753906,207.2899932861328,0],["1992-11-17",207.2899932861328,207.2899932861328,206.02999877929688,206.1300048828125,0],["1992-11-18",206.1300048828125,207.8300018310547,206.1199951171875,207.8300018310547,0],["1992-11-19",207.82000732421875,208.69000244140625,207.80999755859375,208.67999267578125,0],["1992-11-20",208.67999267578125,209.77999877929688,208.6699981689453,209.77000427246094,0],["1992-11-23",209.77999877929688,209.85000610351562,209.0800018310547,209.72999572753906,0],["1992-11-24",209.72999572753906,210.8699951171875,209.6699981689453,210.8000030517578,0],["1992-11-25",210.80999755859375,211.94000244140625,210.7899932861328,211.92999267578125,0],["1992-11-27",211.92999267578125,212.5500030517578,211.92999267578125,212.5,0],["1992-11-30",212.5,213.80999755859375,212.5,213.80999755859375,0],["1992-12-01",213.80999755859375,213.82000732421875,213.08999633789062,213.8000030517578,0],["1992-12-02",213.8000030517578,214.2100067138672,213.5,214.2100067138672,0],["1992-12-03",214.2100067138672,214.86000061035156,213.6699981689453,214.77999877929688,0],["1992-12-04",214.77999877929688,215.97999572753906,214.74000549316406,215.91000366210938,0],["1992-12-07",215.91000366210938,217.4600067138672,215.91000366210938,217.4199981689453,0],["1992-12-08",217.4199981689453,217.88999938964844,217.24000549316406,217.75999450683594,0],["1992-12-09",217.75,217.8000030517578,216.42999267578125,216.88999938964844,0],["1992-12-10",216.88999938964844,216.88999938964844,215.13999938964844,215.4499969482422,0],["1992-12-11",215.4499969482422,215.4600067138672,214.8300018310547,215.25,0],["1992-12-14",215.25,215.41000366210938,214.74000549316406,214.92999267578125,0],["1992-12-15",214.97000122070312,214.97000122070312,213.3800048828125,213.7100067138672,0],["1992-12-16",213.72000122070312,213.8699951171875,212.55999755859375,212.72000122070312,0],["1992-12-17",212.72000122070312,214.2100067138672,212.6999969482422,214.2100067138672,0],["1992-12-18",214.1999969482422,215.5500030517578,214.1999969482422,215.5500030517578,0],["1992-12-21",215.5399932861328,215.5800018310547,214.7899932861328,214.99000549316406,0],["1992-12-22",214.99000549316406,215.16000366210938,214.30999755859375,214.8000030517578,0],["1992-12-23",214.8000030517578,215.25999450683594,214.6199951171875,215.25999450683594,0],["1992-12-24",215.25999450683594,216.25999450683594,215.25,216.25999450683594,0],["1992-12-28",216.25999450683594,216.27999877929688,215.27999877929688,215.88999938964844,0],["1992-12-29",215.88999938964844,217.10000610351562,215.88999938964844,216.85000610351562,0],["1992-12-30",216.85000610351562,218.42999267578125,216.83999633789062,218.4199981689453,0],["1992-12-31",218.42999267578125,221.00999450683594,218.42999267578125,221.00999450683594,0],["1993-01-04",221.02000427246094,221.02999877929688,219.66000366210938,219.75999450683594,0],["1993-01-05",219.75999450683594,220.11000061035156,219.41000366210938,220.0800018310547,0],["1993-01-06",220.0800018310547,221.6199951171875,220.0800018310547,221.6199951171875,0],["1993-01-07",221.60000610351562,222.6999969482422,221.02999877929688,221.1199951171875,0],["1993-01-08",221.11000061035156,221.1199951171875,219.1999969482422,220.1199951171875,0],["1993-01-11",220.1199951171875,221.1699981689453,219.94000244140625,221.16000366210938,0],["1993-01-12",221.16000366210938,221.16000366210938,219.88999938964844,220.4199981689453,0],["1993-01-13",220.4199981689453,221.49000549316406,220.0399932861328,221.49000549316406,0],["1993-01-14",221.49000549316406,223.7899932861328,221.49000549316406,223.7899932861328,0],["1993-01-15",223.7899932861328,225.27000427246094,223.66000366210938,225.24000549316406,0],["1993-01-18",225.24000549316406,225.24000549316406,224.72000122070312,225.22999572753906,0],["1993-01-19",225.22999572753906,225.8000030517578,224.74000549316406,225.5,0],["1993-01-20",225.5,226.27999877929688,225.49000549316406,225.9600067138672,0],["1993-01-21",225.9600067138672,226.55999755859375,225.57000732421875,226.5500030517578,0],["1993-01-22",226.5500030517578,227.52999877929688,226.50999450683594,227.52999877929688,0],["1993-01-25",227.52999877929688,229.41000366210938,227.52999877929688,229.35000610351562,0],["1993-01-26",229.35000610351562,230.69000244140625,229.35000610351562,230.5500030517578,0],["1993-01-27",230.5500030517578,230.55999755859375,227.36000061035156,227.97999572753906,0],["1993-01-28",227.97999572753906,227.99000549316406,226.82000732421875,227.19000244140625,0],["1993-01-29",227.19000244140625,228.10000610351562,226.99000549316406,228.10000610351562,0],["1993-02-01",228.08999633789062,229.02999877929688,228.0500030517578,229.02999877929688,0],["1993-02-02",229.02999877929688,229.7100067138672,228.85000610351562,229.6999969482422,0],["1993-02-03",229.6999969482422,231.9600067138672,229.6999969482422,231.9600067138672,0],["1993-02-04",231.9600067138672,232.4499969482422,231.8800048828125,232.36000061035156,0],["1993-02-05",232.36000061035156,232.38999938964844,230.00999450683594,230.49000549316406,0],["1993-02-08",230.5,230.60000610351562,230.0399932861328,230.4199981689453,0],["1993-02-09",230.4199981689453,230.5500030517578,228.42999267578125,228.6300048828125,0],["1993-02-10",228.6300048828125,228.94000244140625,228.3300018310547,228.67999267578125,0],["1993-02-11",228.67999267578125,229.74000549316406,228.67999267578125,229.74000549316406,0],["1993-02-12",229.74000549316406,229.8800048828125,228.5500030517578,228.7100067138672,0],["1993-02-16",228.7100067138672,228.72000122070312,220.8000030517578,221.1999969482422,0],["1993-02-17",221.1999969482422,221.2100067138672,218.0800018310547,218.5500030517578,0],["1993-02-18",218.5500030517578,221.0500030517578,218.5500030517578,219.83999633789062,0],["1993-02-19",219.83999633789062,221.1699981689453,219.8300018310547,220.91000366210938,0],["1993-02-22",220.9199981689453,220.92999267578125,217.75999450683594,218.10000610351562,0],["1993-02-23",218.10000610351562,218.41000366210938,216.42999267578125,217.5500030517578,0],["1993-02-24",217.5500030517578,219.61000061035156,217.27000427246094,219.61000061035156,0],["1993-02-25",219.61000061035156,220.75999450683594,219.3699951171875,220.75999450683594,0],["1993-02-26",220.75999450683594,222.41000366210938,220.75999450683594,222.41000366210938,0],["1993-03-01",222.41000366210938,222.9199981689453,222.30999755859375,222.42999267578125,0],["1993-03-02",222.42999267578125,224.11000061035156,222.25,224.11000061035156,0],["1993-03-03",224.11000061035156,225.7100067138672,224.10000610351562,225.7100067138672,0],["1993-03-04",225.7100067138672,225.83999633789062,224.97999572753906,225.61000061035156,0],["1993-03-05",225.61000061035156,226.52999877929688,225.57000732421875,226.22000122070312,0],["1993-03-08",226.22000122070312,227.9600067138672,226.1999969482422,227.9499969482422,0],["1993-03-09",227.9499969482422,228.77000427246094,227.9499969482422,228.6999969482422,0],["1993-03-10",228.6999969482422,229.91000366210938,228.38999938964844,229.91000366210938,0],["1993-03-11",230.17999267578125,230.6199951171875,230.07000732421875,230.39999389648438,0],["1993-03-12",230.39999389648438,230.41000366210938,228.1199951171875,229.52999877929688,0],["1993-03-15",229.52999877929688,230.8000030517578,229.39999389648438,230.8000030517578,0],["1993-03-16",230.57000732421875,230.66000366210938,230.0399932861328,230.19000244140625,0],["1993-03-17",230.19000244140625,230.19000244140625,228.49000549316406,228.75,0],["1993-03-18",228.75,228.92999267578125,228.63999938964844,228.92999267578125,0],["1993-03-19",228.92999267578125,229.3000030517578,227.69000244140625,227.83999633789062,0],["1993-03-22",227.83999633789062,227.83999633789062,225.52000427246094,225.8699951171875,0],["1993-03-23",225.8699951171875,226.00999450683594,225.25999450683594,225.33999633789062,0],["1993-03-24",225.33999633789062,225.61000061035156,224.4600067138672,224.92999267578125,0],["1993-03-25",224.92999267578125,226.4600067138672,224.92999267578125,226.4499969482422,0],["1993-03-26",226.4499969482422,227.02999877929688,226.4499969482422,226.94000244140625,0],["1993-03-29",226.94000244140625,227.49000549316406,226.92999267578125,227.1300048828125,0],["1993-03-30",227.1300048828125,227.80999755859375,227.1300048828125,227.67999267578125,0],["1993-03-31",227.67999267578125,229.22999572753906,227.67999267578125,229.2100067138672,0],["1993-04-01",229.2100067138672,229.2899932861328,228.47999572753906,228.66000366210938,0],["1993-04-02",228.66000366210938,228.66000366210938,224.63999938964844,224.74000549316406,0],["1993-04-05",224.74000549316406,224.83999633789062,223.91000366210938,224.0399932861328,0],["1993-04-06",224.0399932861328,224.4499969482422,222.3800048828125,222.5500030517578,0],["1993-04-07",222.5500030517578,223.02000427246094,222.2899932861328,222.9600067138672,0],["1993-04-08",222.9600067138672,223.2100067138672,222.52999877929688,222.8300018310547,0],["1993-04-12",222.8300018310547,223.91000366210938,222.82000732421875,223.8800048828125,0],["1993-04-13",223.8800048828125,225.32000732421875,223.8699951171875,225.32000732421875,0],["1993-04-14",225.32000732421875,225.4499969482422,224.97000122070312,225.25999450683594,0],["1993-04-15",225.25999450683594,225.3000030517578,223.85000610351562,224.60000610351562,0],["1993-04-16",224.60000610351562,224.63999938964844,223.88999938964844,224.42999267578125,0],["1993-04-19",224.42999267578125,224.52999877929688,222.94000244140625,223.4199981689453,0],["1993-04-20",223.4199981689453,223.44000244140625,221.8800048828125,222.6199951171875,0],["1993-04-21",222.6199951171875,223.42999267578125,222.5800018310547,223.3699951171875,0],["1993-04-22",223.3699951171875,224.2899932861328,223.07000732421875,223.6199951171875,0],["1993-04-23",223.6199951171875,223.6199951171875,222.50999450683594,222.69000244140625,0],["1993-04-26",222.69000244140625,222.69000244140625,219.39999389648438,219.47999572753906,0],["1993-04-27",219.47999572753906,219.5399932861328,218.39999389648438,219.52999877929688,0],["1993-04-28",219.52999877929688,220.44000244140625,219.52999877929688,220.42999267578125,0],["1993-04-29",220.42999267578125,221.3800048828125,220.36000061035156,221.3300018310547,0],["1993-04-30",221.3300018310547,222.75999450683594,221.3300018310547,222.67999267578125,0],["1993-05-03",222.67999267578125,223.6699981689453,222.3699951171875,223.66000366210938,0],["1993-05-04",223.6699981689453,226.19000244140625,223.6699981689453,226.1699981689453,0],["1993-05-05",226.1699981689453,227.75,226.0800018310547,227.72999572753906,0],["1993-05-06",227.72999572753906,228.1199951171875,227.72999572753906,227.9499969482422,0],["1993-05-07",227.9499969482422,228.3000030517578,227.60000610351562,227.97000122070312,0],["1993-05-10",227.97000122070312,228.42999267578125,227.97000122070312,228.14999389648438,0],["1993-05-11",228.14999389648438,228.91000366210938,228.00999450683594,228.8000030517578,0],["1993-05-12",228.8000030517578,228.89999389648438,228.27999877929688,228.89999389648438,0],["1993-05-13",228.89999389648438,228.92999267578125,227.05999755859375,227.5399932861328,0],["1993-05-14",227.5399932861328,227.60000610351562,227.00999450683594,227.47999572753906,0],["1993-05-17",227.47999572753906,227.8000030517578,226.9600067138672,227.4199981689453,0],["1993-05-18",227.4199981689453,227.9600067138672,227.3300018310547,227.9199981689453,0],["1993-05-19",227.9199981689453,229.32000732421875,227.17999267578125,229.30999755859375,0],["1993-05-20",229.30999755859375,230.41000366210938,229.30999755859375,230.3000030517578,0],["1993-05-21",230.3000030517578,230.3000030517578,229.49000549316406,229.92999267578125,0],["1993-05-24",229.92999267578125,229.92999267578125,229.33999633789062,229.88999938964844,0],["1993-05-25",229.88999938964844,230.5,229.8300018310547,230.49000549316406,0],["1993-05-26",230.49000549316406,232.14999389648438,230.39999389648438,232.13999938964844,0],["1993-05-27",232.13999938964844,232.92999267578125,232.13999938964844,232.66000366210938,0],["1993-05-28",232.66000366210938,232.66000366210938,230.58999633789062,232.19000244140625,0],["1993-06-01",232.19000244140625,233.1999969482422,231.8000030517578,233.08999633789062,0],["1993-06-02",233.08999633789062,233.8800048828125,233.0500030517578,233.8800048828125,0],["1993-06-03",233.8800048828125,234.3300018310547,233.3000030517578,234.32000732421875,0],["1993-06-04",234.32000732421875,234.32000732421875,233.00999450683594,233.38999938964844,0],["1993-06-07",233.38999938964844,233.38999938964844,231.55999755859375,231.60000610351562,0],["1993-06-08",231.60000610351562,231.60000610351562,229.27000427246094,229.3699951171875,0],["1993-06-09",229.3699951171875,229.89999389648438,229.1199951171875,229.7899932861328,0],["1993-06-10",229.7899932861328,229.8800048828125,228.94000244140625,229.10000610351562,0],["1993-06-11",229.10000610351562,230.05999755859375,229.10000610351562,229.55999755859375,0],["1993-06-14",229.55999755859375,230.0800018310547,229.4600067138672,229.82000732421875,0],["1993-06-15",229.82000732421875,230.4600067138672,229.82000732421875,230.4600067138672,0],["1993-06-16",230.4600067138672,230.49000549316406,226.52000427246094,230.1199951171875,0],["1993-06-17",230.1199951171875,230.47999572753906,229.9600067138672,229.9600067138672,0],["1993-06-18",229.9600067138672,229.99000549316406,229.00999450683594,229.02000427246094,0],["1993-06-21",229.02000427246094,229.16000366210938,227.99000549316406,228.32000732421875,0],["1993-06-22",228.32000732421875,228.5399932861328,227.8300018310547,228.08999633789062,0],["1993-06-23",228.08999633789062,228.27999877929688,227.47000122070312,227.72000122070312,0],["1993-06-24",227.72000122070312,228.33999633789062,227.32000732421875,228.3300018310547,0],["1993-06-25",228.3300018310547,229.5399932861328,228.3300018310547,229.52999877929688,0],["1993-06-28",229.49000549316406,231.30999755859375,229.49000549316406,231.2899932861328,0],["1993-06-29",231.2899932861328,231.74000549316406,231.19000244140625,231.72000122070312,0],["1993-06-30",231.72000122070312,233.35000610351562,231.72000122070312,233.35000610351562,0],["1993-07-01",233.35000610351562,234.13999938964844,233.1999969482422,234.1300048828125,0],["1993-07-02",234.1300048828125,234.25,233.6300048828125,234.22999572753906,0],["1993-07-06",234.22999572753906,234.64999389648438,233.6300048828125,233.9199981689453,0],["1993-07-07",233.9199981689453,233.9199981689453,233.05999755859375,233.19000244140625,0],["1993-07-08",233.19000244140625,234.13999938964844,233.02000427246094,234.1300048828125,0],["1993-07-09",234.1300048828125,235.02999877929688,234.08999633789062,234.97000122070312,0],["1993-07-12",234.97000122070312,235.91000366210938,234.9499969482422,235.88999938964844,0],["1993-07-13",235.89999389648438,236.44000244140625,235.88999938964844,236.35000610351562,0],["1993-07-14",236.35000610351562,237.83999633789062,236.25,237.83999633789062,0],["1993-07-15",237.83999633789062,237.91000366210938,237.22999572753906,237.5399932861328,0],["1993-07-16",237.5399932861328,237.5399932861328,235.6999969482422,236.16000366210938,0],["1993-07-19",236.16000366210938,236.16000366210938,234.6999969482422,234.86000061035156,0],["1993-07-20",234.86000061035156,235.1199951171875,234.4600067138672,234.97999572753906,0],["1993-07-21",234.97999572753906,235.1699981689453,234.5500030517578,234.91000366210938,0],["1993-07-22",234.91000366210938,234.9199981689453,233.6999969482422,233.75999450683594,0],["1993-07-23",233.75999450683594,234.32000732421875,233.75,234.30999755859375,0],["1993-07-26",234.30999755859375,235.6199951171875,234.30999755859375,235.6199951171875,0],["1993-07-27",235.6199951171875,235.75999450683594,234.82000732421875,235.14999389648438,0],["1993-07-28",235.14999389648438,235.99000549316406,234.92999267578125,235.99000549316406,0],["1993-07-29",235.99000549316406,236.52999877929688,235.94000244140625,236.52000427246094,0],["1993-07-30",236.52000427246094,236.52000427246094,235.8300018310547,236.4600067138672,0],["1993-08-02",236.4199981689453,237.16000366210938,236.33999633789062,237.16000366210938,0],["1993-08-03",237.16000366210938,237.82000732421875,237.13999938964844,237.7899932861328,0],["1993-08-04",237.7899932861328,238.52000427246094,237.64999389648438,238.52000427246094,0],["1993-08-05",238.52000427246094,238.64999389648438,238.0500030517578,238.22000122070312,0],["1993-08-06",238.22000122070312,238.72000122070312,238.13999938964844,238.72000122070312,0],["1993-08-09",238.72000122070312,239.3699951171875,238.7100067138672,239.22999572753906,0],["1993-08-10",239.24000549316406,239.6300048828125,239.10000610351562,239.6300048828125,0],["1993-08-11",239.6300048828125,239.9600067138672,239.5,239.9600067138672,0],["1993-08-12",239.9600067138672,240.39999389648438,238.97000122070312,239.49000549316406,0],["1993-08-13",239.49000549316406,239.74000549316406,239.3000030517578,239.6999969482422,0],["1993-08-16",239.6999969482422,240.3300018310547,239.6999969482422,240.17999267578125,0],["1993-08-17",240.17999267578125,241.27000427246094,240.17999267578125,241.25,0],["1993-08-18",241.25999450683594,242.82000732421875,241.25,242.82000732421875,0],["1993-08-19",242.8300018310547,242.8800048828125,242.3000030517578,242.58999633789062,0],["1993-08-20",242.58999633789062,242.9600067138672,242.35000610351562,242.9499969482422,0],["1993-08-23",242.9499969482422,243.00999450683594,242.30999755859375,242.9499969482422,0],["1993-08-24",242.9499969482422,244.16000366210938,242.94000244140625,244.16000366210938,0],["1993-08-25",244.16000366210938,244.83999633789062,243.9199981689453,244.3699951171875,0],["1993-08-26",244.3699951171875,244.3800048828125,243.1199951171875,243.8000030517578,0],["1993-08-27",243.8000030517578,244.0800018310547,243.69000244140625,244.0800018310547,0],["1993-08-30",244.07000732421875,244.86000061035156,244.07000732421875,244.82000732421875,0],["1993-08-31",244.82000732421875,246.1699981689453,244.82000732421875,246.1699981689453,0],["1993-09-01",246.19000244140625,247.1199951171875,246.07000732421875,247.11000061035156,0],["1993-09-02",247.11000061035156,248.07000732421875,247.11000061035156,248.07000732421875,0],["1993-09-03",248.07000732421875,248.69000244140625,247.8000030517578,248.6699981689453,0],["1993-09-07",248.6699981689453,248.72999572753906,245.99000549316406,246.1199951171875,0],["1993-09-08",246.1199951171875,246.1199951171875,242.14999389648438,243.0,0],["1993-09-09",243.0,244.63999938964844,242.91000366210938,244.6199951171875,0],["1993-09-10",244.6199951171875,246.55999755859375,244.6199951171875,246.55999755859375,0],["1993-09-13",246.55999755859375,246.8800048828125,246.22999572753906,246.44000244140625,0],["1993-09-14",246.44000244140625,246.44000244140625,243.86000061035156,244.4600067138672,0],["1993-09-15",244.4600067138672,245.32000732421875,243.50999450683594,245.32000732421875,0],["1993-09-16",245.32000732421875,245.67999267578125,245.14999389648438,245.67999267578125,0],["1993-09-17",245.67999267578125,245.99000549316406,244.9600067138672,245.9499969482422,0],["1993-09-20",245.9499969482422,246.47999572753906,245.7899932861328,245.83999633789062,0],["1993-09-21",245.83999633789062,246.0500030517578,243.07000732421875,243.6699981689453,0],["1993-09-22",243.6699981689453,246.47999572753906,243.6699981689453,246.47999572753906,0],["1993-09-23",246.47999572753906,247.9600067138672,246.47999572753906,247.94000244140625,0],["1993-09-24",247.94000244140625,248.75999450683594,247.94000244140625,248.74000549316406,0],["1993-09-27",248.74000549316406,249.99000549316406,248.72999572753906,249.99000549316406,0],["1993-09-28",249.99000549316406,250.69000244140625,249.9600067138672,250.69000244140625,0],["1993-09-29",250.69000244140625,251.50999450683594,250.69000244140625,251.50999450683594,0],["1993-09-30",251.50999450683594,252.9499969482422,251.27999877929688,252.9499969482422,0],["1993-10-01",252.9499969482422,253.00999450683594,252.3000030517578,253.0,0],["1993-10-04",253.0,253.61000061035156,252.97000122070312,253.5399932861328,0],["1993-10-05",253.5399932861328,254.22000122070312,252.74000549316406,253.07000732421875,0],["1993-10-06",253.07000732421875,254.33999633789062,253.07000732421875,254.33999633789062,0],["1993-10-07",254.35000610351562,254.5399932861328,253.75999450683594,254.05999755859375,0],["1993-10-08",254.05999755859375,254.32000732421875,253.1699981689453,253.9600067138672,0],["1993-10-11",254.38999938964844,255.0399932861328,254.24000549316406,255.02999877929688,0],["1993-10-12",255.02999877929688,256.5400085449219,255.02000427246094,256.5,0],["1993-10-13",256.5,257.8900146484375,256.5,257.8900146484375,0],["1993-10-14",257.8900146484375,259.05999755859375,257.8900146484375,259.0299987792969,0],["1993-10-15",259.0299987792969,260.1300048828125,259.0299987792969,259.9800109863281,0],["1993-10-18",259.9800109863281,260.4100036621094,259.45001220703125,259.57000732421875,0],["1993-10-19",259.57000732421875,259.5799865722656,255.8300018310547,255.9499969482422,0],["1993-10-20",255.9600067138672,256.19000244140625,254.8699951171875,255.02000427246094,0],["1993-10-21",255.02000427246094,255.2100067138672,254.44000244140625,255.2100067138672,0],["1993-10-22",255.2100067138672,256.5,255.1999969482422,255.7899932861328,0],["1993-10-25",255.7899932861328,256.260009765625,255.07000732421875,255.52000427246094,0],["1993-10-26",255.52000427246094,255.60000610351562,254.17999267578125,254.82000732421875,0],["1993-10-27",254.82000732421875,255.97000122070312,254.69000244140625,255.9600067138672,0],["1993-10-28",255.9600067138672,257.0400085449219,255.94000244140625,256.8800048828125,0],["1993-10-29",256.82000732421875,259.17999267578125,256.79998779296875,259.17999267578125,0],["1993-11-01",259.17999267578125,259.5400085449219,258.6400146484375,259.5,0],["1993-11-02",259.510009765625,260.1700134277344,258.42999267578125,260.1700134277344,0],["1993-11-03",260.1700134277344,260.1700134277344,256.760009765625,257.1099853515625,0],["1993-11-04",257.1099853515625,257.1099853515625,253.08999633789062,253.11000061035156,0],["1993-11-05",253.11000061035156,253.11000061035156,249.9600067138672,253.11000061035156,0],["1993-11-08",253.11000061035156,254.60000610351562,253.11000061035156,254.57000732421875,0],["1993-11-09",254.57000732421875,256.29998779296875,254.57000732421875,255.77999877929688,0],["1993-11-10",255.77999877929688,257.010009765625,255.6999969482422,256.9800109863281,0],["1993-11-11",256.9800109863281,257.82000732421875,256.9800109863281,257.5299987792969,0],["1993-11-12",257.5299987792969,257.95001220703125,257.5199890136719,257.94000244140625,0],["1993-11-15",257.94000244140625,258.0400085449219,256.2099914550781,256.4700012207031,0],["1993-11-16",256.4800109863281,256.5,254.77000427246094,255.4199981689453,0],["1993-11-17",255.4199981689453,255.8800048828125,253.32000732421875,253.72999572753906,0],["1993-11-18",253.72999572753906,253.92999267578125,251.83999633789062,252.0,0],["1993-11-19",252.0,252.0,250.27000427246094,250.99000549316406,0],["1993-11-22",250.99000549316406,250.99000549316406,246.66000366210938,246.85000610351562,0],["1993-11-23",246.85000610351562,248.1199951171875,246.85000610351562,248.1199951171875,0],["1993-11-24",248.1199951171875,249.8300018310547,248.1199951171875,249.82000732421875,0],["1993-11-26",249.82000732421875,250.1699981689453,249.72000122070312,250.14999389648438,0],["1993-11-29",250.14999389648438,250.69000244140625,250.08999633789062,250.13999938964844,0],["1993-11-30",250.13999938964844,250.4199981689453,249.32000732421875,250.41000366210938,0],["1993-12-01",250.41000366210938,252.61000061035156,250.41000366210938,252.61000061035156,0],["1993-12-02",252.61000061035156,253.11000061035156,252.32000732421875,252.91000366210938,0],["1993-12-03",252.91000366210938,253.8800048828125,252.89999389648438,253.86000061035156,0],["1993-12-06",253.86000061035156,254.11000061035156,253.30999755859375,253.97999572753906,0],["1993-12-07",253.97999572753906,254.1300048828125,253.72000122070312,254.02999877929688,0],["1993-12-08",254.02999877929688,254.3699951171875,253.75,254.3699951171875,0],["1993-12-09",254.3699951171875,254.3699951171875,253.27000427246094,253.39999389648438,0],["1993-12-10",253.39999389648438,253.42999267578125,252.17999267578125,252.80999755859375,0],["1993-12-13",252.80999755859375,252.80999755859375,251.57000732421875,252.22999572753906,0],["1993-12-14",252.22999572753906,252.22999572753906,249.82000732421875,249.88999938964844,0],["1993-12-15",249.88999938964844,249.89999389648438,249.3300018310547,249.83999633789062,0],["1993-12-16",249.83999633789062,250.75999450683594,249.8300018310547,250.5800018310547,0],["1993-12-17",250.5800018310547,252.35000610351562,250.57000732421875,252.25,0],["1993-12-20",252.25,252.27000427246094,251.47999572753906,251.9199981689453,0],["1993-12-21",251.9199981689453,251.9199981689453,250.19000244140625,250.5,0],["1993-12-22",250.5,250.5,249.58999633789062,250.3800048828125,0],["1993-12-23",250.3800048828125,251.32000732421875,250.3000030517578,251.32000732421875,0],["1993-12-27",251.32000732421875,252.42999267578125,251.2899932861328,252.42999267578125,0],["1993-12-28",252.42999267578125,253.75,252.27999877929688,253.74000549316406,0],["1993-12-29",253.74000549316406,256.0199890136719,253.57000732421875,256.010009765625,0],["1993-12-30",256.0199890136719,256.19000244140625,255.39999389648438,256.19000244140625,0],["1993-12-31",256.19000244140625,258.5899963378906,255.92999267578125,258.5899963378906,0],["1994-01-03",258.5799865722656,258.5799865722656,256.0299987792969,256.5299987792969,0],["1994-01-04",256.5299987792969,257.0899963378906,256.5299987792969,256.9700012207031,0],["1994-01-05",256.9700012207031,258.0199890136719,256.9700012207031,258.0199890136719,0],["1994-01-06",258.0199890136719,258.5799865722656,257.9599914550781,258.3299865722656,0],["1994-01-07",258.3299865722656,259.19000244140625,258.0199890136719,259.19000244140625,0],["1994-01-10",259.19000244140625,259.9200134277344,258.95001220703125,259.75,0],["1994-01-11",259.75,259.8900146484375,259.3500061035156,259.6300048828125,0],["1994-01-12",259.6300048828125,260.2900085449219,259.2200012207031,260.2300109863281,0],["1994-01-13",260.2300109863281,260.6400146484375,259.6000061035156,260.6400146484375,0],["1994-01-14",260.6400146484375,261.67999267578125,260.6400146484375,261.2699890136719,0],["1994-01-17",261.2699890136719,261.9599914550781,261.1300048828125,261.8900146484375,0],["1994-01-18",261.9599914550781,262.4200134277344,261.94000244140625,262.3999938964844,0],["1994-01-19",262.3999938964844,262.7099914550781,261.989990234375,262.6000061035156,0],["1994-01-20",262.57000732421875,263.4100036621094,262.5,263.3699951171875,0],["1994-01-21",263.3699951171875,263.79998779296875,263.17999267578125,263.79998779296875,0],["1994-01-24",263.79998779296875,264.0799865722656,262.8800048828125,262.8900146484375,0],["1994-01-25",262.8900146484375,263.0199890136719,261.510009765625,262.04998779296875,0],["1994-01-26",262.04998779296875,262.8399963378906,261.79998779296875,262.8399963378906,0],["1994-01-27",262.8399963378906,263.6700134277344,262.760009765625,263.6600036621094,0],["1994-01-28",263.6600036621094,265.0299987792969,263.6600036621094,265.0299987792969,0],["1994-01-31",265.0299987792969,266.7300109863281,265.0299987792969,266.5199890136719,0],["1994-02-01",266.5199890136719,266.6199951171875,265.5400085449219,266.5,0],["1994-02-02",266.5,267.6300048828125,266.44000244140625,267.6199951171875,0],["1994-02-03",267.6199951171875,267.75,266.5899963378906,267.57000732421875,0],["1994-02-04",267.57000732421875,267.7300109863281,261.4100036621094,261.6700134277344,0],["1994-02-07",261.6700134277344,261.69000244140625,258.80999755859375,261.67999267578125,0],["1994-02-08",261.67999267578125,263.3900146484375,261.6600036621094,263.3900146484375,0],["1994-02-09",263.3900146484375,265.2200012207031,263.3900146484375,265.2200012207031,0],["1994-02-10",265.2200012207031,265.489990234375,263.9100036621094,264.1400146484375,0],["1994-02-11",264.1400146484375,264.1400146484375,262.44000244140625,262.8900146484375,0],["1994-02-14",262.8900146484375,263.9700012207031,262.8900146484375,263.19000244140625,0],["1994-02-15",263.19000244140625,264.6300048828125,263.1600036621094,264.5299987792969,0],["1994-02-16",264.5299987792969,265.9599914550781,264.5299987792969,265.9599914550781,0],["1994-02-17",265.9599914550781,266.6700134277344,264.67999267578125,264.8800048828125,0],["1994-02-18",264.8800048828125,266.1000061035156,263.7099914550781,264.04998779296875,0],["1994-02-22",264.04998779296875,265.04998779296875,263.6099853515625,265.04998779296875,0],["1994-02-23",265.04998779296875,265.4100036621094,264.5199890136719,264.9200134277344,0],["1994-02-24",264.9200134277344,264.9200134277344,261.9100036621094,262.2099914550781,0],["1994-02-25",262.2099914550781,263.0,262.2099914550781,263.0,0],["1994-02-28",263.0,265.5299987792969,263.0,265.5299987792969,0],["1994-03-01",265.5299987792969,265.54998779296875,262.6499938964844,264.3399963378906,0],["1994-03-02",264.3399963378906,264.3399963378906,259.4800109863281,262.79998779296875,0],["1994-03-03",262.79998779296875,263.7099914550781,262.79998779296875,263.1499938964844,0],["1994-03-04",263.1499938964844,264.7900085449219,263.1499938964844,264.7099914550781,0],["1994-03-07",264.7099914550781,266.69000244140625,264.70001220703125,266.69000244140625,0],["1994-03-08",266.69000244140625,267.0799865722656,266.2300109863281,266.55999755859375,0],["1994-03-09",266.55999755859375,267.010009765625,265.7300109863281,266.44000244140625,0],["1994-03-10",266.44000244140625,266.6600036621094,264.9700012207031,265.4200134277344,0],["1994-03-11",265.4200134277344,265.510009765625,264.6000061035156,265.489990234375,0],["1994-03-14",265.489990234375,266.3900146484375,265.489990234375,266.19000244140625,0],["1994-03-15",266.19000244140625,267.0799865722656,266.19000244140625,266.8599853515625,0],["1994-03-16",266.8599853515625,269.1199951171875,266.8599853515625,269.1099853515625,0],["1994-03-17",269.1099853515625,270.239990234375,269.0299987792969,269.7900085449219,0],["1994-03-18",269.7900085449219,271.0799865722656,268.5299987792969,271.0799865722656,0],["1994-03-21",271.0799865722656,271.0799865722656,268.5400085449219,268.989990234375,0],["1994-03-22",268.989990234375,269.6300048828125,268.8299865722656,269.55999755859375,0],["1994-03-23",269.55999755859375,270.2099914550781,269.1600036621094,270.20001220703125,0],["1994-03-24",270.20001220703125,270.20001220703125,266.3599853515625,267.07000732421875,0],["1994-03-25",267.07000732421875,267.4200134277344,266.3999938964844,266.45001220703125,0],["1994-03-28",266.45001220703125,266.4800109863281,261.5400085449219,262.510009765625,0],["1994-03-29",262.510009765625,262.510009765625,257.0,257.0400085449219,0],["1994-03-30",257.0400085449219,257.0400085449219,251.82000732421875,252.4499969482422,0],["1994-03-31",252.4499969482422,252.6199951171875,247.8800048828125,251.05999755859375,0],["1994-04-04",251.05999755859375,251.05999755859375,244.9199981689453,247.0399932861328,0],["1994-04-05",247.0399932861328,253.99000549316406,247.0399932861328,253.9600067138672,0],["1994-04-06",253.9600067138672,254.94000244140625,253.25999450683594,254.52999877929688,0],["1994-04-07",254.52999877929688,255.9600067138672,254.52000427246094,255.9499969482422,0],["1994-04-08",255.9499969482422,256.010009765625,254.00999450683594,254.67999267578125,0],["1994-04-11",254.72999572753906,255.0399932861328,254.3300018310547,254.74000549316406,0],["1994-04-12",254.74000549316406,254.75,252.5,252.72999572753906,0],["1994-04-13",252.72999572753906,253.25,248.91000366210938,249.6199951171875,0],["1994-04-14",249.6199951171875,250.25999450683594,248.44000244140625,250.0800018310547,0],["1994-04-15",250.0800018310547,250.6999969482422,250.07000732421875,250.14999389648438,0],["1994-04-18",250.14999389648438,250.97000122070312,248.22000122070312,248.39999389648438,0],["1994-04-19",248.39999389648438,248.47000122070312,244.94000244140625,245.6199951171875,0],["1994-04-20",245.6199951171875,246.3699951171875,241.9499969482422,242.13999938964844,0],["1994-04-21",242.13999938964844,245.3800048828125,242.13999938964844,245.32000732421875,0],["1994-04-22",245.32000732421875,246.61000061035156,245.32000732421875,246.5500030517578,0],["1994-04-25",246.5500030517578,249.33999633789062,246.5500030517578,249.32000732421875,0],["1994-04-26",249.32000732421875,251.00999450683594,249.32000732421875,250.9499969482422,0],["1994-04-28",250.9499969482422,251.4600067138672,250.67999267578125,251.30999755859375,0],["1994-04-29",251.30999755859375,252.5500030517578,250.77000427246094,252.5500030517578,0],["1994-05-02",252.5500030517578,254.07000732421875,251.9499969482422,254.0399932861328,0],["1994-05-03",254.0399932861328,254.6699981689453,253.80999755859375,254.5,0],["1994-05-04",254.5,255.0,253.9499969482422,254.4600067138672,0],["1994-05-05",254.4600067138672,254.7100067138672,253.97999572753906,254.10000610351562,0],["1994-05-06",254.10000610351562,254.10000610351562,250.97999572753906,251.64999389648438,0],["1994-05-09",251.64999389648438,251.64999389648438,248.17999267578125,248.3000030517578,0],["1994-05-10",248.3000030517578,249.77999877929688,248.3000030517578,248.5399932861328,0],["1994-05-11",248.5399932861328,248.6699981689453,245.4499969482422,245.61000061035156,0],["1994-05-12",245.61000061035156,246.9199981689453,245.61000061035156,246.2899932861328,0],["1994-05-13",246.2899932861328,246.64999389648438,245.32000732421875,245.60000610351562,0],["1994-05-16",245.60000610351562,245.61000061035156,244.11000061035156,244.16000366210938,0],["1994-05-17",244.16000366210938,244.1699981689453,242.38999938964844,243.9499969482422,0],["1994-05-18",243.9499969482422,246.8300018310547,243.9499969482422,246.7899932861328,0],["1994-05-19",246.7899932861328,248.64999389648438,246.7899932861328,248.64999389648438,0],["1994-05-20",248.64999389648438,248.75999450683594,247.89999389648438,248.27999877929688,0],["1994-05-23",248.27999877929688,248.3800048828125,247.0800018310547,247.77999877929688,0],["1994-05-24",247.77999877929688,248.6999969482422,247.77999877929688,248.36000061035156,0],["1994-05-25",248.36000061035156,248.3699951171875,247.5800018310547,248.24000549316406,0],["1994-05-26",248.22999572753906,248.9499969482422,248.22999572753906,248.94000244140625,0],["1994-05-27",248.94000244140625,249.47000122070312,248.4199981689453,249.4600067138672,0],["1994-05-31",249.4600067138672,249.47999572753906,248.94000244140625,249.27999877929688,0],["1994-06-01",249.27999877929688,250.08999633789062,248.5399932861328,250.0800018310547,0],["1994-06-02",250.0800018310547,251.99000549316406,250.07000732421875,251.99000549316406,0],["1994-06-03",251.99000549316406,252.3699951171875,251.35000610351562,252.10000610351562,0],["1994-06-06",252.10000610351562,252.92999267578125,252.10000610351562,252.74000549316406,0],["1994-06-07",252.74000549316406,252.75999450683594,251.52999877929688,251.6699981689453,0],["1994-06-08",251.6699981689453,251.7100067138672,249.77999877929688,249.9199981689453,0],["1994-06-09",249.9199981689453,250.0,248.94000244140625,249.24000549316406,0],["1994-06-10",249.24000549316406,250.58999633789062,249.24000549316406,250.5800018310547,0],["1994-06-13",250.5800018310547,250.64999389648438,250.25,250.35000610351562,0],["1994-06-14",250.35000610351562,251.13999938964844,250.35000610351562,251.1300048828125,0],["1994-06-15",251.1300048828125,251.8300018310547,250.8000030517578,251.25999450683594,0],["1994-06-16",251.25999450683594,251.72999572753906,250.72999572753906,251.72999572753906,0],["1994-06-17",251.72999572753906,253.38999938964844,250.38999938964844,250.38999938964844,0],["1994-06-20",250.38999938964844,250.38999938964844,246.8800048828125,247.0800018310547,0],["1994-06-21",247.0800018310547,247.0800018310547,243.5800018310547,244.11000061035156,0],["1994-06-22",244.11000061035156,245.3800048828125,244.11000061035156,245.27999877929688,0],["1994-06-23",245.27999877929688,245.41000366210938,242.47999572753906,242.5,0],["1994-06-24",242.49000549316406,242.49000549316406,239.30999755859375,239.38999938964844,0],["1994-06-27",239.38999938964844,240.3000030517578,238.22000122070312,240.2899932861328,0],["1994-06-28",240.2899932861328,240.88999938964844,238.8300018310547,238.9600067138672,0],["1994-06-29",238.9600067138672,241.22999572753906,238.9600067138672,240.17999267578125,0],["1994-06-30",240.17999267578125,240.99000549316406,239.89999389648438,240.2899932861328,0],["1994-07-01",240.3000030517578,241.1199951171875,239.97000122070312,241.1199951171875,0],["1994-07-05",241.1199951171875,241.1300048828125,240.52000427246094,240.72999572753906,0],["1994-07-06",240.72999572753906,240.72999572753906,239.91000366210938,240.67999267578125,0],["1994-07-07",240.67999267578125,241.74000549316406,240.67999267578125,241.72000122070312,0],["1994-07-08",241.72000122070312,242.02999877929688,241.02999877929688,241.9199981689453,0],["1994-07-11",241.9199981689453,242.2899932861328,240.9600067138672,241.66000366210938,0],["1994-07-12",241.66000366210938,242.1300048828125,241.0,242.1300048828125,0],["1994-07-13",242.1300048828125,243.74000549316406,242.1300048828125,243.6199951171875,0],["1994-07-14",243.6199951171875,245.97999572753906,243.6199951171875,245.75999450683594,0],["1994-07-15",244.72999572753906,245.77000427246094,244.72000122070312,245.6199951171875,0],["1994-07-18",245.6199951171875,245.63999938964844,245.1699981689453,245.58999633789062,0],["1994-07-19",245.58999633789062,245.9499969482422,245.2100067138672,245.25999450683594,0],["1994-07-20",245.25999450683594,245.35000610351562,243.2899932861328,243.64999389648438,0],["1994-07-21",243.64999389648438,243.91000366210938,243.1300048828125,243.91000366210938,0],["1994-07-22",243.91000366210938,243.99000549316406,243.16000366210938,243.3300018310547,0],["1994-07-25",243.3300018310547,243.42999267578125,243.07000732421875,243.35000610351562,0],["1994-07-26",243.35000610351562,243.3699951171875,242.85000610351562,242.97000122070312,0],["1994-07-27",242.97000122070312,243.0500030517578,241.91000366210938,242.02999877929688,0],["1994-07-28",242.02999877929688,242.32000732421875,241.61000061035156,241.75,0],["1994-07-29",241.75,244.07000732421875,241.74000549316406,244.05999755859375,0],["1994-08-01",241.77999877929688,245.07000732421875,241.77999877929688,245.05999755859375,0],["1994-08-02",245.05999755859375,245.6699981689453,245.05999755859375,245.66000366210938,0],["1994-08-03",245.66000366210938,245.77000427246094,245.33999633789062,245.75999450683594,0],["1994-08-04",245.75999450683594,245.75999450683594,244.7899932861328,244.80999755859375,0],["1994-08-05",244.80999755859375,244.80999755859375,243.6699981689453,244.19000244140625,0],["1994-08-08",244.19000244140625,244.74000549316406,244.1300048828125,244.61000061035156,0],["1994-08-09",244.61000061035156,244.9499969482422,244.3699951171875,244.9499969482422,0],["1994-08-10",244.9499969482422,246.44000244140625,244.94000244140625,246.44000244140625,0],["1994-08-11",246.44000244140625,246.9199981689453,245.6300048828125,246.2899932861328,0],["1994-08-12",246.2899932861328,247.11000061035156,246.27999877929688,247.11000061035156,0],["1994-08-15",247.11000061035156,247.8300018310547,246.99000549316406,247.82000732421875,0],["1994-08-16",247.82000732421875,248.1999969482422,247.24000549316406,248.1699981689453,0],["1994-08-17",248.17999267578125,249.30999755859375,248.1699981689453,249.30999755859375,0],["1994-08-18",249.30999755859375,249.61000061035156,248.86000061035156,249.2100067138672,0],["1994-08-19",249.2100067138672,249.69000244140625,248.94000244140625,249.69000244140625,0],["1994-08-22",249.69000244140625,249.80999755859375,249.27000427246094,249.74000549316406,0],["1994-08-23",249.74000549316406,251.75999450683594,249.72999572753906,251.49000549316406,0],["1994-08-24",251.49000549316406,252.7100067138672,251.47999572753906,252.66000366210938,0],["1994-08-25",252.66000366210938,253.5,252.66000366210938,253.16000366210938,0],["1994-08-26",253.16000366210938,254.6699981689453,253.16000366210938,254.58999633789062,0],["1994-08-29",254.58999633789062,255.38999938964844,254.5800018310547,255.16000366210938,0],["1994-08-30",255.16000366210938,256.1600036621094,255.1199951171875,256.1400146484375,0],["1994-08-31",256.1400146484375,257.32000732421875,256.05999755859375,257.32000732421875,0],["1994-09-01",257.32000732421875,257.3399963378906,255.32000732421875,256.05999755859375,0],["1994-09-02",256.05999755859375,256.30999755859375,255.8800048828125,256.19000244140625,0],["1994-09-06",256.19000244140625,256.20001220703125,255.55999755859375,255.8000030517578,0],["1994-09-07",255.8000030517578,256.82000732421875,255.8000030517578,256.80999755859375,0],["1994-09-08",256.80999755859375,258.2099914550781,256.79998779296875,258.1499938964844,0],["1994-09-09",258.1499938964844,258.1499938964844,256.1000061035156,256.760009765625,0],["1994-09-12",256.760009765625,256.760009765625,255.72000122070312,255.8699951171875,0],["1994-09-13",255.8699951171875,256.9800109863281,255.8699951171875,256.9599914550781,0],["1994-09-14",256.9599914550781,257.55999755859375,256.79998779296875,257.54998779296875,0],["1994-09-15",257.54998779296875,259.7799987792969,257.5199890136719,259.7799987792969,0],["1994-09-16",259.7799987792969,260.2900085449219,258.6400146484375,259.7900085449219,0],["1994-09-19",259.7900085449219,259.7900085449219,258.94000244140625,259.0299987792969,0],["1994-09-20",259.0299987792969,259.0299987792969,256.4800109863281,256.5,0],["1994-09-21",256.489990234375,256.6000061035156,253.8300018310547,254.4199981689453,0],["1994-09-22",254.4199981689453,254.83999633789062,254.22000122070312,254.3800048828125,0],["1994-09-23",254.3800048828125,254.67999267578125,253.4499969482422,253.64999389648438,0],["1994-09-26",253.64999389648438,253.6699981689453,252.32000732421875,253.22000122070312,0],["1994-09-27",253.22000122070312,253.32000732421875,252.7100067138672,253.0800018310547,0],["1994-09-28",253.0800018310547,254.86000061035156,253.02000427246094,254.39999389648438,0],["1994-09-29",254.39999389648438,254.5399932861328,253.50999450683594,254.17999267578125,0],["1994-09-30",254.17999267578125,256.1199951171875,254.02000427246094,256.1199951171875,0],["1994-10-03",256.1199951171875,256.1199951171875,254.6699981689453,254.77999877929688,0],["1994-10-04",254.77999877929688,254.80999755859375,251.30999755859375,251.35000610351562,0],["1994-10-05",251.35000610351562,251.35000610351562,247.97000122070312,249.3699951171875,0],["1994-10-06",249.3699951171875,250.00999450683594,249.3699951171875,249.52999877929688,0],["1994-10-07",249.52999877929688,250.8300018310547,249.52999877929688,250.7100067138672,0],["1994-10-10",250.7100067138672,252.52000427246094,250.7100067138672,252.47999572753906,0],["1994-10-11",252.47999572753906,254.58999633789062,252.47999572753906,254.42999267578125,0],["1994-10-12",254.42999267578125,254.99000549316406,254.3000030517578,254.91000366210938,0],["1994-10-13",254.91000366210938,256.44000244140625,254.91000366210938,255.1199951171875,0],["1994-10-14",255.1199951171875,255.32000732421875,254.3000030517578,254.8699951171875,0],["1994-10-17",254.8699951171875,254.97000122070312,254.3699951171875,254.97000122070312,0],["1994-10-18",254.97000122070312,254.99000549316406,253.77999877929688,254.02000427246094,0],["1994-10-19",254.02000427246094,254.99000549316406,253.72000122070312,254.8000030517578,0],["1994-10-20",254.8000030517578,255.0,253.24000549316406,253.61000061035156,0],["1994-10-21",253.61000061035156,253.66000366210938,252.02999877929688,252.86000061035156,0],["1994-10-24",252.86000061035156,253.16000366210938,251.5800018310547,251.60000610351562,0],["1994-10-25",251.60000610351562,251.60000610351562,249.88999938964844,250.57000732421875,0],["1994-10-26",250.57000732421875,251.05999755859375,250.44000244140625,250.82000732421875,0],["1994-10-27",250.82000732421875,252.27000427246094,250.80999755859375,252.25999450683594,0],["1994-10-28",252.25999450683594,255.0,252.2100067138672,255.0,0],["1994-10-31",255.0,255.17999267578125,254.47999572753906,255.02000427246094,0],["1994-11-01",255.02000427246094,255.0399932861328,253.30999755859375,253.47999572753906,0],["1994-11-02",253.49000549316406,254.27000427246094,253.07000732421875,253.75,0],["1994-11-03",253.75,254.25999450683594,253.74000549316406,254.14999389648438,0],["1994-11-04",254.14999389648438,254.2899932861328,252.74000549316406,252.75,0],["1994-11-07",252.75,252.75,251.72000122070312,251.83999633789062,0],["1994-11-08",251.83999633789062,252.36000061035156,251.7899932861328,252.1199951171875,0],["1994-11-09",252.1300048828125,253.5,251.52999877929688,251.69000244140625,0],["1994-11-10",251.69000244140625,251.80999755859375,250.55999755859375,250.58999633789062,0],["1994-11-11",250.5800018310547,250.5800018310547,249.1999969482422,249.3800048828125,0],["1994-11-14",249.5800018310547,250.38999938964844,249.57000732421875,250.38999938964844,0],["1994-11-15",250.1699981689453,250.9600067138672,250.11000061035156,250.86000061035156,0],["1994-11-16",250.86000061035156,250.9499969482422,250.30999755859375,250.52000427246094,0],["1994-11-17",250.52000427246094,250.75999450683594,248.85000610351562,249.5800018310547,0],["1994-11-18",249.5800018310547,249.60000610351562,248.14999389648438,248.5800018310547,0],["1994-11-21",248.6699981689453,248.97000122070312,246.75999450683594,246.7899932861328,0],["1994-11-22",246.75999450683594,246.75999450683594,242.25,242.25999450683594,0],["1994-11-23",242.25999450683594,242.25999450683594,238.89999389648438,240.61000061035156,0],["1994-11-25",240.61000061035156,242.02999877929688,240.61000061035156,242.02999877929688,0],["1994-11-28",242.02999877929688,242.69000244140625,242.00999450683594,242.69000244140625,0],["1994-11-29",242.69000244140625,243.6999969482422,242.50999450683594,243.69000244140625,0],["1994-11-30",243.69000244140625,244.27999877929688,243.64999389648438,244.25,0],["1994-12-01",244.25,244.25,241.85000610351562,242.02999877929688,0],["1994-12-02",242.02999877929688,242.80999755859375,241.8300018310547,242.80999755859375,0],["1994-12-05",242.80999755859375,243.32000732421875,242.7100067138672,242.92999267578125,0],["1994-12-06",243.13999938964844,243.13999938964844,241.6199951171875,242.2100067138672,0],["1994-12-07",242.0,242.0,240.02000427246094,240.1699981689453,0],["1994-12-08",240.1699981689453,240.24000549316406,235.77999877929688,236.08999633789062,0],["1994-12-09",236.08999633789062,236.1199951171875,233.88999938964844,235.16000366210938,0],["1994-12-12",235.16000366210938,235.49000549316406,234.3699951171875,235.49000549316406,0],["1994-12-13",235.49000549316406,235.85000610351562,235.0399932861328,235.83999633789062,0],["1994-12-14",235.83999633789062,237.8800048828125,235.75,237.8800048828125,0],["1994-12-15",237.8800048828125,241.1999969482422,237.8800048828125,241.1999969482422,0],["1994-12-16",241.1999969482422,241.8800048828125,240.8300018310547,241.0,0],["1994-12-19",241.0,241.0,240.05999755859375,240.44000244140625,0],["1994-12-20",240.44000244140625,240.74000549316406,239.92999267578125,240.61000061035156,0],["1994-12-21",240.61000061035156,243.3300018310547,240.52000427246094,243.30999755859375,0],["1994-12-22",243.30999755859375,243.69000244140625,243.25,243.61000061035156,0],["1994-12-23",243.61000061035156,244.8000030517578,243.5800018310547,244.72999572753906,0],["1994-12-27",244.72999572753906,245.92999267578125,244.72999572753906,245.92999267578125,0],["1994-12-28",245.92999267578125,246.00999450683594,244.83999633789062,245.27000427246094,0],["1994-12-29",245.27000427246094,246.89999389648438,245.14999389648438,246.88999938964844,0],["1994-12-30",246.88999938964844,250.36000061035156,246.61000061035156,250.36000061035156,0],["1995-01-03",250.36000061035156,250.36000061035156,247.02999877929688,247.24000549316406,0],["1995-01-04",247.24000549316406,247.8300018310547,246.61000061035156,247.64999389648438,0],["1995-01-05",247.64999389648438,247.85000610351562,247.41000366210938,247.4600067138672,0],["1995-01-06",247.4600067138672,248.49000549316406,247.3800048828125,248.0800018310547,0],["1995-01-09",248.0800018310547,248.6999969482422,248.0500030517578,248.3699951171875,0],["1995-01-10",248.3800048828125,249.60000610351562,248.3699951171875,248.97999572753906,0],["1995-01-11",248.97999572753906,249.39999389648438,247.35000610351562,248.16000366210938,0],["1995-01-12",248.16000366210938,248.30999755859375,247.63999938964844,248.27000427246094,0],["1995-01-13",248.27000427246094,250.0,248.27000427246094,249.9499969482422,0],["1995-01-16",249.9499969482422,251.74000549316406,249.9499969482422,251.72000122070312,0],["1995-01-17",251.72000122070312,252.9199981689453,251.66000366210938,252.9199981689453,0],["1995-01-18",252.9199981689453,253.1300048828125,251.80999755859375,252.30999755859375,0],["1995-01-19",252.30999755859375,252.3699951171875,250.8800048828125,251.00999450683594,0],["1995-01-20",251.00999450683594,251.02000427246094,248.88999938964844,249.63999938964844,0],["1995-01-23",249.63999938964844,249.63999938964844,247.0800018310547,248.07000732421875,0],["1995-01-24",248.07000732421875,248.9600067138672,248.07000732421875,248.94000244140625,0],["1995-01-25",248.94000244140625,249.08999633789062,247.97999572753906,248.8000030517578,0],["1995-01-26",248.8000030517578,249.02000427246094,247.92999267578125,248.0800018310547,0],["1995-01-27",248.0800018310547,248.77999877929688,247.88999938964844,248.47000122070312,0],["1995-01-30",248.47000122070312,248.64999389648438,246.55999755859375,246.55999755859375,0],["1995-01-31",246.55999755859375,247.17999267578125,246.3800048828125,246.85000610351562,0],["1995-02-01",246.85000610351562,248.27000427246094,246.85000610351562,247.5,0],["1995-02-02",247.5,248.6199951171875,247.5,248.6199951171875,0],["1995-02-03",248.6199951171875,251.1999969482422,248.6199951171875,250.77999877929688,0],["1995-02-06",250.77999877929688,252.52000427246094,250.77999877929688,252.44000244140625,0],["1995-02-07",252.44000244140625,253.1199951171875,252.41000366210938,252.97000122070312,0],["1995-02-08",252.97000122070312,253.8300018310547,252.9600067138672,253.7899932861328,0],["1995-02-09",253.7899932861328,254.5399932861328,253.7899932861328,254.27999877929688,0],["1995-02-10",254.27999877929688,255.4199981689453,254.27999877929688,255.4199981689453,0],["1995-02-13",255.33999633789062,255.6699981689453,255.2100067138672,255.52999877929688,0],["1995-02-14",255.52999877929688,255.8699951171875,254.8300018310547,255.24000549316406,0],["1995-02-15",255.24000549316406,257.4700012207031,255.22999572753906,257.4700012207031,0],["1995-02-16",257.4700012207031,257.5,255.7899932861328,255.92999267578125,0],["1995-02-17",255.92999267578125,255.94000244140625,254.1300048828125,254.7100067138672,0],["1995-02-21",254.7100067138672,254.8699951171875,253.77999877929688,253.86000061035156,0],["1995-02-22",253.86000061035156,254.38999938964844,253.72000122070312,253.94000244140625,0],["1995-02-23",253.94000244140625,255.4199981689453,253.94000244140625,254.9499969482422,0],["1995-02-24",254.9499969482422,255.47000122070312,254.33999633789062,255.47000122070312,0],["1995-02-27",255.47000122070312,255.47000122070312,253.55999755859375,253.86000061035156,0],["1995-02-28",253.86000061035156,256.57000732421875,253.85000610351562,256.57000732421875,0],["1995-03-01",256.57000732421875,256.6000061035156,255.83999633789062,256.04998779296875,0],["1995-03-02",256.04998779296875,256.25,255.4199981689453,256.1600036621094,0],["1995-03-03",256.1600036621094,256.8999938964844,255.8699951171875,256.8999938964844,0],["1995-03-06",256.8900146484375,256.8900146484375,255.1699981689453,255.80999755859375,0],["1995-03-07",255.80999755859375,255.91000366210938,253.69000244140625,254.1300048828125,0],["1995-03-08",254.1300048828125,254.8699951171875,253.99000549316406,254.8699951171875,0],["1995-03-09",254.8699951171875,255.1699981689453,254.3800048828125,254.7899932861328,0],["1995-03-10",254.7899932861328,256.20001220703125,254.7899932861328,256.010009765625,0],["1995-03-13",256.010009765625,256.3599853515625,255.72999572753906,256.17999267578125,0],["1995-03-14",256.17999267578125,257.3599853515625,256.17999267578125,257.260009765625,0],["1995-03-15",257.260009765625,257.3900146484375,256.54998779296875,257.3900146484375,0],["1995-03-16",257.3900146484375,258.20001220703125,257.3500061035156,258.17999267578125,0],["1995-03-17",258.17999267578125,258.2099914550781,257.1700134277344,257.32000732421875,0],["1995-03-20",257.32000732421875,257.8699951171875,257.2799987792969,257.8299865722656,0],["1995-03-21",257.8299865722656,258.3500061035156,256.92999267578125,257.1499938964844,0],["1995-03-22",257.1499938964844,257.2699890136719,256.6000061035156,256.7900085449219,0],["1995-03-23",256.7900085449219,257.5799865722656,256.7900085449219,257.5299987792969,0],["1995-03-24",257.5299987792969,258.8500061035156,257.5299987792969,258.8500061035156,0],["1995-03-27",258.8500061035156,259.8599853515625,258.80999755859375,259.8500061035156,0],["1995-03-28",259.8500061035156,260.2799987792969,259.32000732421875,260.2699890136719,0],["1995-03-29",260.2699890136719,261.54998779296875,259.5199890136719,259.8999938964844,0],["1995-03-30",259.8999938964844,260.32000732421875,259.4100036621094,260.2799987792969,0],["1995-03-31",260.2799987792969,260.7900085449219,258.2200012207031,260.7699890136719,0],["1995-04-03",260.6000061035156,260.8500061035156,259.6199951171875,260.80999755859375,0],["1995-04-04",260.82000732421875,261.1000061035156,260.57000732421875,260.75,0],["1995-04-05",260.7200012207031,261.2099914550781,260.45001220703125,261.2099914550781,0],["1995-04-06",261.2099914550781,261.54998779296875,260.9700012207031,261.2300109863281,0],["1995-04-07",260.79998779296875,260.9800109863281,259.7200012207031,260.0199890136719,0],["1995-04-10",260.0199890136719,261.6099853515625,260.0199890136719,261.6099853515625,0],["1995-04-11",261.5899963378906,262.5299987792969,261.55999755859375,262.5299987792969,0],["1995-04-12",262.5299987792969,262.989990234375,262.1400146484375,262.9599914550781,0],["1995-04-13",262.92999267578125,263.989990234375,262.92999267578125,263.9800109863281,0],["1995-04-17",263.9800109863281,264.82000732421875,263.2200012207031,263.9599914550781,0],["1995-04-18",263.9599914550781,264.2300109863281,262.510009765625,262.79998779296875,0],["1995-04-19",262.79998779296875,262.79998779296875,260.1499938964844,260.6000061035156,0],["1995-04-20",260.5899963378906,261.3500061035156,260.010009765625,261.25,0],["1995-04-21",261.260009765625,262.510009765625,261.260009765625,262.510009765625,0],["1995-04-24",262.510009765625,263.7099914550781,262.2900085449219,263.70001220703125,0],["1995-04-25",263.7099914550781,264.0199890136719,263.5899963378906,263.9700012207031,0],["1995-04-26",263.9700012207031,264.8900146484375,263.5899963378906,264.8900146484375,0],["1995-04-27",264.8999938964844,265.70001220703125,264.8999938964844,265.70001220703125,0],["1995-04-28",265.70001220703125,266.17999267578125,264.54998779296875,266.1700134277344,0],["1995-05-01",266.20001220703125,266.2699890136719,265.3699951171875,265.94000244140625,0],["1995-05-02",265.94000244140625,265.9700012207031,265.3699951171875,265.8999938964844,0],["1995-05-03",265.5899963378906,266.8399963378906,265.5799865722656,266.8399963378906,0],["1995-05-04",266.8699951171875,267.4800109863281,265.5299987792969,265.6600036621094,0],["1995-05-05",265.7099914550781,266.1199951171875,264.5899963378906,265.6199951171875,0],["1995-05-08",265.6099853515625,267.010009765625,265.2699890136719,267.010009765625,0],["1995-05-09",267.0299987792969,267.760009765625,266.55999755859375,266.55999755859375,0],["1995-05-10",266.5400085449219,267.79998779296875,266.5400085449219,267.7699890136719,0],["1995-05-11",267.7699890136719,268.9700012207031,267.70001220703125,268.94000244140625,0],["1995-05-12",268.94000244140625,269.8699951171875,268.79998779296875,269.8500061035156,0],["1995-05-15",269.8500061035156,271.1600036621094,269.8500061035156,270.92999267578125,0],["1995-05-16",270.92999267578125,272.2200012207031,270.9200134277344,272.1700134277344,0],["1995-05-17",272.1700134277344,273.0799865722656,272.1700134277344,272.7900085449219,0],["1995-05-18",272.80999755859375,272.8900146484375,270.8699951171875,270.95001220703125,0],["1995-05-19",270.95001220703125,270.95001220703125,269.3800048828125,270.54998779296875,0],["1995-05-22",270.54998779296875,271.7900085449219,270.5,271.5799865722656,0],["1995-05-23",271.5799865722656,272.94000244140625,271.5799865722656,272.92999267578125,0],["1995-05-24",272.92999267578125,273.8500061035156,272.0899963378906,272.44000244140625,0],["1995-05-25",272.44000244140625,272.4800109863281,271.2799987792969,271.9599914550781,0],["1995-05-26",271.9599914550781,271.9599914550781,270.17999267578125,270.57000732421875,0],["1995-05-30",270.6700134277344,270.9200134277344,268.54998779296875,269.1499938964844,0],["1995-05-31",269.17999267578125,270.2799987792969,268.3999938964844,270.25,0],["1995-06-01",270.25,271.489990234375,270.2300109863281,271.4800109863281,0],["1995-06-02",271.4700012207031,272.4200134277344,270.6000061035156,272.2699890136719,0],["1995-06-05",272.2699890136719,274.3399963378906,272.2699890136719,274.2200012207031,0],["1995-06-06",274.2200012207031,275.0400085449219,274.20001220703125,274.69000244140625,0],["1995-06-07",274.69000244140625,275.0400085449219,274.3599853515625,274.80999755859375,0],["1995-06-08",274.80999755859375,275.79998779296875,274.7900085449219,275.7300109863281,0],["1995-06-09",275.7300109863281,275.7900085449219,274.5899963378906,275.2099914550781,0],["1995-06-12",275.2099914550781,276.4800109863281,275.2099914550781,276.45001220703125,0],["1995-06-13",276.45001220703125,278.2300109863281,276.45001220703125,278.2300109863281,0],["1995-06-14",278.2300109863281,278.8500061035156,277.82000732421875,278.8500061035156,0],["1995-06-15",278.8500061035156,280.2900085449219,278.8500061035156,280.2900085449219,0],["1995-06-16",280.2799987792969,281.3500061035156,280.19000244140625,280.80999755859375,0],["1995-06-19",280.79998779296875,282.2300109863281,280.79998779296875,282.2300109863281,0],["1995-06-20",282.3699951171875,282.55999755859375,282.05999755859375,282.5400085449219,0],["1995-06-21",282.57000732421875,283.0,282.05999755859375,282.75,0],["1995-06-22",282.7200012207031,284.3699951171875,282.7200012207031,284.3699951171875,0],["1995-06-23",284.3699951171875,284.3999938964844,283.7300109863281,284.0199890136719,0],["1995-06-26",284.0299987792969,284.05999755859375,281.2699890136719,281.30999755859375,0],["1995-06-27",281.32000732421875,281.760009765625,280.19000244140625,280.2900085449219,0],["1995-06-28",280.2900085449219,280.2900085449219,279.0,279.94000244140625,0],["1995-06-29",279.94000244140625,281.20001220703125,279.94000244140625,281.0799865722656,0],["1995-06-30",281.07000732421875,283.6300048828125,281.04998779296875,283.6300048828125,0],["1995-07-03",283.6300048828125,283.7699890136719,283.19000244140625,283.739990234375,0],["1995-07-05",283.70001220703125,285.0400085449219,283.70001220703125,284.7699890136719,0],["1995-07-06",284.79998779296875,286.3500061035156,284.7300109863281,286.3500061035156,0],["1995-07-07",286.3500061035156,289.3500061035156,286.2699890136719,289.3500061035156,0],["1995-07-10",289.4700012207031,290.6700134277344,289.30999755859375,290.6700134277344,0],["1995-07-11",290.6400146484375,291.07000732421875,290.0299987792969,291.04998779296875,0],["1995-07-12",291.0899963378906,293.7699890136719,291.0899963378906,293.7699890136719,0],["1995-07-13",293.7799987792969,294.79998779296875,293.7799987792969,294.6700134277344,0],["1995-07-14",294.54998779296875,294.8800048828125,292.8699951171875,294.8800048828125,0],["1995-07-17",294.8500061035156,295.9700012207031,294.8500061035156,295.9599914550781,0],["1995-07-18",295.94000244140625,295.9599914550781,293.1499938964844,293.5899963378906,0],["1995-07-19",293.1099853515625,293.1099853515625,285.1499938964844,287.07000732421875,0],["1995-07-20",287.1099853515625,289.44000244140625,287.1099853515625,289.4200134277344,0],["1995-07-21",289.44000244140625,290.8299865722656,289.260009765625,290.5299987792969,0],["1995-07-24",290.5299987792969,293.3900146484375,290.5299987792969,293.3900146484375,0],["1995-07-25",293.3900146484375,294.7200012207031,293.3900146484375,294.70001220703125,0],["1995-07-26",294.70001220703125,296.1099853515625,294.70001220703125,296.1000061035156,0],["1995-07-27",296.1099853515625,298.760009765625,296.1099853515625,298.75,0],["1995-07-28",298.7699890136719,299.30999755859375,298.29998779296875,299.2300109863281,0],["1995-07-31",299.2300109863281,299.7200012207031,298.2200012207031,299.7200012207031,0],["1995-08-01",299.7300109863281,299.80999755859375,297.32000732421875,298.3299865722656,0],["1995-08-02",298.3900146484375,299.9200134277344,297.6499938964844,297.8299865722656,0],["1995-08-03",297.8299865722656,297.8299865722656,295.2099914550781,297.3699951171875,0],["1995-08-04",297.2699890136719,298.2799987792969,297.2699890136719,298.2699890136719,0],["1995-08-07",298.2900085449219,299.1499938964844,298.2900085449219,299.1400146484375,0],["1995-08-08",299.1400146484375,299.6400146484375,298.5199890136719,298.80999755859375,0],["1995-08-09",298.80999755859375,299.5799865722656,298.80999755859375,299.5799865722656,0],["1995-08-10",299.5899963378906,300.0,298.8299865722656,299.239990234375,0],["1995-08-11",299.260009765625,299.8599853515625,298.70001220703125,299.0799865722656,0],["1995-08-14",299.0799865722656,300.2699890136719,299.0299987792969,300.2699890136719,0],["1995-08-15",300.2799987792969,300.7099914550781,299.6099853515625,300.6700134277344,0],["1995-08-16",300.7099914550781,302.3599853515625,300.7099914550781,302.3500061035156,0],["1995-08-17",302.3500061035156,303.75,302.3500061035156,303.6499938964844,0],["1995-08-18",303.6499938964844,304.3399963378906,303.6400146484375,304.29998779296875,0],["1995-08-21",304.29998779296875,305.4800109863281,303.9599914550781,305.4800109863281,0],["1995-08-22",305.4800109863281,305.510009765625,303.94000244140625,304.32000732421875,0],["1995-08-23",304.32000732421875,304.7300109863281,304.1700134277344,304.510009765625,0],["1995-08-24",304.510009765625,304.6199951171875,303.57000732421875,303.7200012207031,0],["1995-08-25",303.7200012207031,304.3699951171875,303.7200012207031,304.3599853515625,0],["1995-08-28",304.3599853515625,304.7799987792969,303.0899963378906,303.32000732421875,0],["1995-08-29",303.32000732421875,303.3500061035156,300.2200012207031,301.5,0],["1995-08-30",301.5,303.260009765625,301.5,303.260009765625,0],["1995-08-31",303.2900085449219,305.30999755859375,303.2699890136719,305.30999755859375,0],["1995-09-01",305.30999755859375,306.20001220703125,305.0799865722656,306.1700134277344,0],["1995-09-05",306.1700134277344,308.32000732421875,306.1700134277344,308.30999755859375,0],["1995-09-06",308.3399963378906,310.6000061035156,308.3399963378906,310.54998779296875,0],["1995-09-07",310.54998779296875,312.1300048828125,310.54998779296875,312.1300048828125,0],["1995-09-08",312.0299987792969,314.4200134277344,312.0299987792969,314.4200134277344,0],["1995-09-11",314.4200134277344,315.1700134277344,314.4200134277344,314.8999938964844,0],["1995-09-12",314.8999938964844,315.55999755859375,314.5299987792969,315.55999755859375,0],["1995-09-13",315.54998779296875,316.1700134277344,315.2699890136719,315.9700012207031,0],["1995-09-14",315.9700012207031,316.9800109863281,315.4700012207031,316.1199951171875,0],["1995-09-15",316.1199951171875,316.1199951171875,313.5400085449219,314.2900085449219,0],["1995-09-18",314.2900085449219,314.3500061035156,312.0899963378906,313.3399963378906,0],["1995-09-19",313.2799987792969,313.94000244140625,312.6300048828125,313.8699951171875,0],["1995-09-20",313.8699951171875,314.82000732421875,313.8699951171875,314.80999755859375,0],["1995-09-21",314.80999755859375,314.8699951171875,312.79998779296875,313.6000061035156,0],["1995-09-22",313.6000061035156,313.6000061035156,311.2300109863281,312.04998779296875,0],["1995-09-25",311.7200012207031,311.82000732421875,309.95001220703125,310.1600036621094,0],["1995-09-26",310.1600036621094,310.5799865722656,308.92999267578125,308.9599914550781,0],["1995-09-27",308.9599914550781,308.9599914550781,303.8900146484375,305.8500061035156,0],["1995-09-28",305.8500061035156,308.4599914550781,305.8500061035156,308.4599914550781,0],["1995-09-29",308.4599914550781,310.3900146484375,308.4100036621094,310.3800048828125,0],["1995-10-02",310.3800048828125,310.3800048828125,306.760009765625,306.989990234375,0],["1995-10-03",306.989990234375,306.989990234375,303.17999267578125,304.0,0],["1995-10-04",304.0,304.0,300.7300109863281,300.82000732421875,0],["1995-10-05",300.82000732421875,301.2099914550781,300.0400085449219,301.2099914550781,0],["1995-10-06",301.2099914550781,302.3399963378906,301.2099914550781,301.82000732421875,0],["1995-10-09",301.82000732421875,301.82000732421875,296.3800048828125,296.6400146484375,0],["1995-10-10",296.6400146484375,296.6400146484375,291.260009765625,294.6099853515625,0],["1995-10-11",294.6300048828125,297.9100036621094,294.6300048828125,297.9100036621094,0],["1995-10-12",298.0299987792969,300.6300048828125,298.0299987792969,300.6199951171875,0],["1995-10-13",300.6199951171875,302.6400146484375,300.6199951171875,302.07000732421875,0],["1995-10-16",302.07000732421875,302.30999755859375,301.6400146484375,302.20001220703125,0],["1995-10-17",302.20001220703125,302.7200012207031,301.6000061035156,302.70001220703125,0],["1995-10-18",302.70001220703125,304.3299865722656,302.70001220703125,304.04998779296875,0],["1995-10-19",304.04998779296875,304.04998779296875,302.94000244140625,303.4200134277344,0],["1995-10-20",303.4100036621094,303.6199951171875,302.04998779296875,302.82000732421875,0],["1995-10-23",302.82000732421875,302.82000732421875,300.7300109863281,301.1000061035156,0],["1995-10-24",301.1000061035156,301.7799987792969,300.7099914550781,300.8500061035156,0],["1995-10-25",300.8500061035156,301.1400146484375,297.1000061035156,297.8399963378906,0],["1995-10-26",297.8399963378906,297.8699951171875,293.1199951171875,294.6300048828125,0],["1995-10-27",294.6300048828125,294.6300048828125,291.6400146484375,294.54998779296875,0],["1995-10-30",294.54998779296875,296.239990234375,294.54998779296875,296.239990234375,0],["1995-10-31",296.239990234375,297.4599914550781,295.760009765625,296.25,0],["1995-11-01",296.25,297.70001220703125,295.67999267578125,297.70001220703125,0],["1995-11-02",297.70001220703125,300.989990234375,297.70001220703125,300.989990234375,0],["1995-11-03",300.989990234375,302.80999755859375,300.989990234375,302.7900085449219,0],["1995-11-06",302.7900085449219,303.57000732421875,302.6000061035156,302.7200012207031,0],["1995-11-07",302.94000244140625,302.94000244140625,300.75,301.45001220703125,0],["1995-11-08",301.45001220703125,302.6199951171875,301.45001220703125,302.29998779296875,0],["1995-11-09",302.29998779296875,303.9800109863281,302.29998779296875,303.9599914550781,0],["1995-11-10",303.9599914550781,304.5199890136719,303.17999267578125,304.32000732421875,0],["1995-11-13",304.32000732421875,304.42999267578125,303.45001220703125,303.6000061035156,0],["1995-11-14",303.6000061035156,303.6000061035156,301.3999938964844,301.5199890136719,0],["1995-11-15",301.5199890136719,301.8299865722656,300.489990234375,301.4599914550781,0],["1995-11-16",301.4599914550781,303.1099853515625,301.2099914550781,302.79998779296875,0],["1995-11-17",302.79998779296875,303.8500061035156,302.6099853515625,303.8399963378906,0],["1995-11-20",303.8399963378906,304.2900085449219,302.1300048828125,302.2200012207031,0],["1995-11-21",302.2200012207031,302.2200012207031,300.25,301.1199951171875,0],["1995-11-22",301.1199951171875,302.010009765625,301.1000061035156,301.239990234375,0],["1995-11-24",301.2300109863281,302.260009765625,301.17999267578125,302.260009765625,0],["1995-11-27",302.260009765625,303.2300109863281,302.260009765625,303.2300109863281,0],["1995-11-28",303.2300109863281,304.6199951171875,302.760009765625,304.6199951171875,0],["1995-11-29",304.6300048828125,306.7200012207031,304.6300048828125,306.7200012207031,0],["1995-11-30",306.7200012207031,308.5799865722656,306.57000732421875,308.5799865722656,0],["1995-12-01",308.5799865722656,309.8299865722656,308.4599914550781,309.739990234375,0],["1995-12-04",309.739990234375,312.5299987792969,309.739990234375,312.510009765625,0],["1995-12-05",312.510009765625,314.19000244140625,312.45001220703125,313.1099853515625,0],["1995-12-06",313.1099853515625,313.69000244140625,311.9599914550781,312.6700134277344,0],["1995-12-07",312.6700134277344,312.69000244140625,310.6700134277344,310.9599914550781,0],["1995-12-08",310.9599914550781,311.55999755859375,310.489990234375,311.54998779296875,0],["1995-12-11",311.54998779296875,312.1600036621094,311.5400085449219,312.07000732421875,0],["1995-12-12",312.07000732421875,312.07000732421875,311.17999267578125,311.55999755859375,0],["1995-12-13",311.55999755859375,312.6099853515625,311.55999755859375,312.5899963378906,0],["1995-12-14",312.5899963378906,313.7200012207031,311.8500061035156,312.5299987792969,0],["1995-12-15",312.5299987792969,313.5199890136719,310.32000732421875,310.4200134277344,0],["1995-12-18",310.4200134277344,310.4200134277344,303.6000061035156,303.7200012207031,0],["1995-12-19",303.7200012207031,306.0,303.3800048828125,306.0,0],["1995-12-20",306.0,309.0400085449219,306.0,308.8299865722656,0],["1995-12-21",308.8299865722656,310.7200012207031,308.70001220703125,310.6700134277344,0],["1995-12-22",310.6700134277344,312.3699951171875,310.6700134277344,312.30999755859375,0],["1995-12-26",312.30999755859375,313.0,312.239990234375,312.8299865722656,0],["1995-12-27",312.8299865722656,314.1600036621094,312.80999755859375,314.07000732421875,0],["1995-12-28",314.07000732421875,314.07000732421875,312.6300048828125,313.989990234375,0],["1995-12-29",313.989990234375,316.010009765625,313.54998779296875,315.9700012207031,0],["1996-01-02",315.9700012207031,316.80999755859375,314.67999267578125,316.80999755859375,0],["1996-01-03",316.8900146484375,316.8900146484375,314.9700012207031,315.2099914550781,0],["1996-01-04",315.2099914550781,315.2200012207031,309.6000061035156,310.7699890136719,0],["1996-01-05",310.7699890136719,312.19000244140625,308.92999267578125,312.19000244140625,0],["1996-01-08",312.19000244140625,312.3999938964844,311.6400146484375,312.3900146484375,0],["1996-01-09",312.3900146484375,312.4100036621094,306.70001220703125,307.3999938964844,0],["1996-01-10",307.3999938964844,307.3999938964844,302.760009765625,302.9100036621094,0],["1996-01-11",302.9100036621094,305.75,302.9100036621094,305.7200012207031,0],["1996-01-12",305.7200012207031,306.17999267578125,304.1099853515625,305.1400146484375,0],["1996-01-15",305.1400146484375,305.3800048828125,302.0199890136719,302.1300048828125,0],["1996-01-16",302.1300048828125,303.0899963378906,299.45001220703125,301.75,0],["1996-01-17",301.739990234375,303.3599853515625,300.75,302.6199951171875,0],["1996-01-18",302.6199951171875,304.010009765625,302.6000061035156,304.010009765625,0],["1996-01-19",304.010009765625,305.5299987792969,304.0,305.2799987792969,0],["1996-01-22",305.2799987792969,307.1700134277344,305.2799987792969,307.1700134277344,0],["1996-01-23",307.1700134277344,308.3399963378906,307.1700134277344,308.30999755859375,0],["1996-01-24",308.30999755859375,310.4700012207031,308.30999755859375,310.42999267578125,0],["1996-01-25",310.42999267578125,311.010009765625,310.2799987792969,310.55999755859375,0],["1996-01-26",310.55999755859375,311.2200012207031,309.8299865722656,311.2200012207031,0],["1996-01-29",311.2200012207031,311.8299865722656,311.1600036621094,311.82000732421875,0],["1996-01-30",311.82000732421875,313.45001220703125,311.82000732421875,313.3800048828125,0],["1996-01-31",313.3800048828125,315.3800048828125,312.9100036621094,315.3800048828125,0],["1996-02-01",315.3800048828125,317.4200134277344,315.19000244140625,317.32000732421875,0],["1996-02-02",317.32000732421875,318.4800109863281,317.32000732421875,317.7200012207031,0],["1996-02-05",317.7200012207031,318.510009765625,317.0899963378906,318.4599914550781,0],["1996-02-06",318.4599914550781,320.25,318.4599914550781,320.1499938964844,0],["1996-02-07",320.1499938964844,320.489990234375,319.0299987792969,319.4100036621094,0],["1996-02-08",319.4100036621094,320.5,319.2200012207031,320.4700012207031,0],["1996-02-09",320.4700012207031,321.3699951171875,320.010009765625,321.1199951171875,0],["1996-02-12",321.1099853515625,321.80999755859375,321.1000061035156,321.4100036621094,0],["1996-02-13",321.4100036621094,321.4100036621094,318.7900085449219,319.82000732421875,0],["1996-02-14",319.82000732421875,321.6700134277344,319.82000732421875,321.07000732421875,0],["1996-02-15",321.07000732421875,322.2300109863281,320.3399963378906,320.75,0],["1996-02-16",320.75,321.6000061035156,319.7699890136719,321.5899963378906,0],["1996-02-20",321.5899963378906,321.6000061035156,318.5299987792969,318.9100036621094,0],["1996-02-21",318.9100036621094,321.3399963378906,318.9100036621094,321.3399963378906,0],["1996-02-22",321.3399963378906,325.1400146484375,321.3399963378906,325.1400146484375,0],["1996-02-23",325.1400146484375,326.0899963378906,324.05999755859375,325.760009765625,0],["1996-02-26",325.760009765625,325.8800048828125,324.8800048828125,325.29998779296875,0],["1996-02-27",325.29998779296875,325.3900146484375,324.3800048828125,324.8500061035156,0],["1996-02-28",324.8500061035156,326.45001220703125,324.8500061035156,325.260009765625,0],["1996-02-29",325.260009765625,325.2799987792969,323.8599853515625,324.92999267578125,0],["1996-03-01",324.92999267578125,325.4700012207031,323.2099914550781,324.1000061035156,0],["1996-03-04",324.1000061035156,325.6199951171875,324.1000061035156,325.55999755859375,0],["1996-03-05",325.55999755859375,326.8500061035156,325.0899963378906,326.8500061035156,0],["1996-03-06",326.8500061035156,327.6000061035156,326.739990234375,327.1099853515625,0],["1996-03-07",327.1099853515625,327.69000244140625,326.80999755859375,327.4200134277344,0],["1996-03-08",327.4200134277344,327.4200134277344,318.3299865722656,319.2099914550781,0],["1996-03-11",319.2099914550781,322.0799865722656,318.4800109863281,322.07000732421875,0],["1996-03-12",322.07000732421875,322.07000732421875,319.1300048828125,321.0199890136719,0],["1996-03-13",321.0199890136719,323.4700012207031,321.0199890136719,323.4599914550781,0],["1996-03-14",323.4599914550781,325.9599914550781,323.4599914550781,325.0799865722656,0],["1996-03-15",325.0799865722656,325.45001220703125,324.07000732421875,325.0799865722656,0],["1996-03-18",325.0799865722656,328.6700134277344,325.0799865722656,328.6700134277344,0],["1996-03-19",328.6700134277344,329.5,328.510009765625,328.92999267578125,0],["1996-03-20",328.92999267578125,328.92999267578125,327.42999267578125,328.3399963378906,0],["1996-03-21",328.3399963378906,329.04998779296875,328.32000732421875,328.8699951171875,0],["1996-03-22",328.8699951171875,329.5899963378906,328.8699951171875,329.4800109863281,0],["1996-03-25",329.4800109863281,330.2099914550781,327.6000061035156,327.7200012207031,0],["1996-03-26",327.7200012207031,327.8399963378906,326.75,327.7099914550781,0],["1996-03-27",327.7099914550781,329.2300109863281,327.7099914550781,328.489990234375,0],["1996-03-28",328.489990234375,328.989990234375,328.0799865722656,328.82000732421875,0],["1996-03-29",328.82000732421875,331.5199890136719,328.82000732421875,330.7699890136719,0],["1996-04-01",330.7699890136719,332.6300048828125,330.7699890136719,332.44000244140625,0],["1996-04-02",332.44000244140625,333.32000732421875,332.3800048828125,333.2300109863281,0],["1996-04-03",333.2300109863281,334.1000061035156,332.75,334.07000732421875,0],["1996-04-04",334.07000732421875,334.9100036621094,333.989990234375,334.7900085449219,0],["1996-04-08",334.7900085449219,334.7900085449219,328.3299865722656,330.7099914550781,0],["1996-04-09",330.7099914550781,332.4700012207031,330.67999267578125,332.42999267578125,0],["1996-04-10",332.42999267578125,333.45001220703125,330.9700012207031,331.0299987792969,0],["1996-04-11",331.0299987792969,331.3900146484375,328.57000732421875,329.4700012207031,0],["1996-04-12",329.4700012207031,331.19000244140625,329.4700012207031,331.17999267578125,0],["1996-04-15",331.17999267578125,333.5199890136719,331.17999267578125,333.5199890136719,0],["1996-04-16",333.5199890136719,335.7099914550781,333.5199890136719,335.57000732421875,0],["1996-04-17",335.57000732421875,335.9700012207031,334.30999755859375,334.8500061035156,0],["1996-04-18",334.8500061035156,337.4599914550781,334.8500061035156,337.4599914550781,0],["1996-04-19",337.4599914550781,339.1000061035156,337.4599914550781,338.510009765625,0],["1996-04-22",338.5199890136719,340.989990234375,338.5199890136719,340.989990234375,0],["1996-04-23",340.989990234375,343.5299987792969,340.989990234375,343.5199890136719,0],["1996-04-24",343.5199890136719,344.6400146484375,343.5199890136719,344.6400146484375,0],["1996-04-25",344.6400146484375,346.25,344.5299987792969,346.239990234375,0],["1996-04-26",346.239990234375,347.9100036621094,346.239990234375,347.8299865722656,0],["1996-04-29",347.8299865722656,348.3999938964844,346.29998779296875,348.2200012207031,0],["1996-04-30",348.2200012207031,348.5799865722656,347.6600036621094,348.2799987792969,0],["1996-05-01",348.2799987792969,350.6300048828125,348.2799987792969,350.2799987792969,0],["1996-05-02",350.2799987792969,350.3800048828125,345.8299865722656,345.94000244140625,0],["1996-05-03",345.94000244140625,348.2200012207031,345.94000244140625,346.8500061035156,0],["1996-05-06",346.8599853515625,347.9599914550781,345.92999267578125,346.8699951171875,0],["1996-05-07",346.8699951171875,347.44000244140625,345.5899963378906,345.6600036621094,0],["1996-05-08",345.6600036621094,345.6600036621094,341.3399963378906,345.19000244140625,0],["1996-05-09",345.19000244140625,347.6400146484375,345.19000244140625,347.6300048828125,0],["1996-05-10",347.6300048828125,351.1499938964844,347.6300048828125,351.1499938964844,0],["1996-05-13",351.1499938964844,354.5,351.1499938964844,354.5,0],["1996-05-14",354.5,357.4599914550781,354.5,357.4599914550781,0],["1996-05-15",357.4599914550781,358.8800048828125,357.4599914550781,358.1099853515625,0],["1996-05-16",358.1099853515625,358.9200134277344,356.739990234375,358.760009765625,0],["1996-05-17",358.760009765625,360.6400146484375,358.739990234375,360.6300048828125,0],["1996-05-20",360.6300048828125,363.07000732421875,360.6300048828125,363.07000732421875,0],["1996-05-21",363.07000732421875,364.0799865722656,362.9800109863281,363.0400085449219,0],["1996-05-22",363.0400085449219,364.6300048828125,362.7200012207031,364.6099853515625,0],["1996-05-23",364.6099853515625,364.92999267578125,363.7099914550781,364.3900146484375,0],["1996-05-24",364.3900146484375,364.9599914550781,363.9800109863281,364.5899963378906,0],["1996-05-28",364.5899963378906,364.92999267578125,361.25,361.57000732421875,0],["1996-05-29",361.57000732421875,361.9200134277344,358.4800109863281,359.1099853515625,0],["1996-05-30",359.1099853515625,360.489990234375,358.4800109863281,360.3399963378906,0],["1996-05-31",360.3399963378906,362.0199890136719,360.32000732421875,361.8500061035156,0],["1996-06-03",361.8500061035156,361.8500061035156,360.7099914550781,361.44000244140625,0],["1996-06-04",361.44000244140625,362.6600036621094,361.3599853515625,362.6600036621094,0],["1996-06-05",362.6499938964844,363.7699890136719,362.4599914550781,363.5899963378906,0],["1996-06-06",363.5899963378906,364.3399963378906,361.010009765625,361.19000244140625,0],["1996-06-07",361.19000244140625,361.19000244140625,354.80999755859375,358.8399963378906,0],["1996-06-10",358.8399963378906,359.989990234375,358.8399963378906,359.739990234375,0],["1996-06-11",359.739990234375,360.7300109863281,359.20001220703125,359.4100036621094,0],["1996-06-12",359.4100036621094,360.44000244140625,359.4100036621094,359.6499938964844,0],["1996-06-13",359.6499938964844,360.0299987792969,356.8999938964844,357.3999938964844,0],["1996-06-14",357.3999938964844,357.5400085449219,355.0799865722656,355.0799865722656,0],["1996-06-17",355.0799865722656,355.6300048828125,353.6099853515625,353.92999267578125,0],["1996-06-18",353.92999267578125,353.92999267578125,348.8999938964844,349.04998779296875,0],["1996-06-19",349.04998779296875,349.6600036621094,347.20001220703125,347.20001220703125,0],["1996-06-20",347.20001220703125,347.9599914550781,343.010009765625,344.1600036621094,0],["1996-06-21",344.1600036621094,346.1499938964844,344.1600036621094,345.2099914550781,0],["1996-06-24",345.2099914550781,347.19000244140625,345.1600036621094,346.82000732421875,0],["1996-06-25",346.79998779296875,347.4599914550781,344.2300109863281,344.44000244140625,0],["1996-06-26",344.44000244140625,344.44000244140625,339.7900085449219,339.80999755859375,0],["1996-06-27",339.80999755859375,341.9599914550781,339.2799987792969,341.95001220703125,0],["1996-06-28",341.95001220703125,347.0,341.95001220703125,346.6099853515625,0],["1996-07-01",346.6099853515625,347.75,346.3399963378906,347.7200012207031,0],["1996-07-02",347.7200012207031,347.8299865722656,346.760009765625,346.94000244140625,0],["1996-07-03",346.94000244140625,346.94000244140625,344.7300109863281,344.79998779296875,0],["1996-07-05",344.79998779296875,344.79998779296875,339.7200012207031,339.7799987792969,0],["1996-07-08",339.7799987792969,339.7799987792969,336.25,336.67999267578125,0],["1996-07-09",336.67999267578125,337.3699951171875,336.20001220703125,336.44000244140625,0],["1996-07-10",336.44000244140625,336.4700012207031,331.3399963378906,332.7099914550781,0],["1996-07-11",332.7099914550781,332.7099914550781,322.5799865722656,324.5799865722656,0],["1996-07-12",324.5799865722656,325.1099853515625,322.6499938964844,323.69000244140625,0],["1996-07-15",323.69000244140625,324.0199890136719,314.54998779296875,314.7200012207031,0],["1996-07-16",314.7200012207031,314.7200012207031,303.0400085449219,310.1199951171875,0],["1996-07-17",310.1199951171875,318.260009765625,310.1199951171875,318.19000244140625,0],["1996-07-18",318.17999267578125,323.20001220703125,318.17999267578125,322.9200134277344,0],["1996-07-19",322.9200134277344,323.260009765625,320.489990234375,321.5400085449219,0],["1996-07-22",321.54998779296875,321.54998779296875,317.4800109863281,317.6499938964844,0],["1996-07-23",317.6499938964844,318.29998779296875,311.6099853515625,311.7200012207031,0],["1996-07-24",311.7200012207031,311.7200012207031,305.1199951171875,307.7699890136719,0],["1996-07-25",307.7699890136719,311.5799865722656,307.7699890136719,311.5799865722656,0],["1996-07-26",311.5799865722656,314.5799865722656,311.57000732421875,314.57000732421875,0],["1996-07-29",314.57000732421875,315.0,313.1099853515625,313.1199951171875,0],["1996-07-30",313.1199951171875,314.3399963378906,312.5400085449219,313.5400085449219,0],["1996-07-31",313.5400085449219,316.0299987792969,313.5400085449219,316.0,0],["1996-08-01",316.0,319.4200134277344,316.0,319.4200134277344,0],["1996-08-02",319.4200134277344,324.7099914550781,319.4200134277344,324.4100036621094,0],["1996-08-05",324.4100036621094,325.4100036621094,324.4100036621094,324.739990234375,0],["1996-08-06",324.739990234375,325.32000732421875,323.6199951171875,325.29998779296875,0],["1996-08-07",325.29998779296875,327.55999755859375,325.29998779296875,327.54998779296875,0],["1996-08-08",327.2900085449219,327.6300048828125,327.0,327.3500061035156,0],["1996-08-09",327.510009765625,328.1700134277344,327.1600036621094,327.44000244140625,0],["1996-08-12",327.44000244140625,327.6700134277344,326.3599853515625,327.3699951171875,0],["1996-08-13",327.3699951171875,327.3699951171875,325.0199890136719,325.6300048828125,0],["1996-08-14",325.6300048828125,326.7799987792969,325.6000061035156,326.7200012207031,0],["1996-08-15",326.7200012207031,327.7799987792969,326.7099914550781,327.67999267578125,0],["1996-08-16",327.67999267578125,328.92999267578125,327.67999267578125,328.9100036621094,0],["1996-08-19",328.9100036621094,329.3399963378906,328.489990234375,329.3399963378906,0],["1996-08-20",329.3399963378906,329.45001220703125,329.04998779296875,329.20001220703125,0],["1996-08-21",329.20001220703125,329.20001220703125,328.1499938964844,328.94000244140625,0],["1996-08-22",328.94000244140625,331.4100036621094,328.94000244140625,331.4100036621094,0],["1996-08-23",331.4100036621094,331.7699890136719,330.989990234375,331.7699890136719,0],["1996-08-26",331.7699890136719,332.0199890136719,331.0199890136719,331.5199890136719,0],["1996-08-27",331.5199890136719,333.760009765625,331.5199890136719,333.75,0],["1996-08-28",333.75,335.6099853515625,333.75,335.6099853515625,0],["1996-08-29",335.6099853515625,335.6199951171875,334.0799865722656,334.510009765625,0],["1996-08-30",334.510009765625,334.6700134277344,332.9700012207031,333.8800048828125,0],["1996-09-03",333.8800048828125,333.8800048828125,330.4200134277344,333.3800048828125,0],["1996-09-04",333.3800048828125,334.57000732421875,333.3800048828125,334.55999755859375,0],["1996-09-05",334.55999755859375,334.55999755859375,331.489990234375,331.5899963378906,0],["1996-09-06",331.5899963378906,334.1000061035156,331.5899963378906,334.1000061035156,0],["1996-09-09",334.1000061035156,335.6300048828125,334.0899963378906,335.6300048828125,0],["1996-09-10",335.6300048828125,336.2799987792969,335.25,336.2799987792969,0],["1996-09-11",336.2799987792969,336.79998779296875,335.3699951171875,336.70001220703125,0],["1996-09-12",336.70001220703125,338.1400146484375,336.70001220703125,338.1400146484375,0],["1996-09-13",338.1400146484375,341.010009765625,338.1400146484375,340.7900085449219,0],["1996-09-16",340.7900085449219,342.70001220703125,340.7900085449219,342.2900085449219,0],["1996-09-17",342.2900085449219,342.9700012207031,341.010009765625,342.25,0],["1996-09-18",342.25,342.260009765625,341.2200012207031,341.5799865722656,0],["1996-09-19",341.5799865722656,342.0,340.95001220703125,341.3299865722656,0],["1996-09-20",341.3299865722656,343.05999755859375,340.82000732421875,342.82000732421875,0],["1996-09-23",342.82000732421875,342.82000732421875,340.8500061035156,341.5899963378906,0],["1996-09-24",341.5899963378906,343.2300109863281,341.5899963378906,342.6600036621094,0],["1996-09-25",342.6600036621094,343.7300109863281,342.6300048828125,343.7200012207031,0],["1996-09-26",343.7300109863281,345.30999755859375,343.4700012207031,345.0,0],["1996-09-27",345.0,345.5199890136719,344.8699951171875,345.5199890136719,0],["1996-09-30",345.5199890136719,346.5400085449219,345.42999267578125,346.3900146484375,0],["1996-10-01",346.3900146484375,346.3900146484375,344.5899963378906,345.3299865722656,0],["1996-10-02",345.3299865722656,348.19000244140625,345.3299865722656,348.19000244140625,0],["1996-10-03",348.19000244140625,348.19000244140625,347.1600036621094,347.239990234375,0],["1996-10-04",347.239990234375,349.29998779296875,347.239990234375,349.29998779296875,0],["1996-10-07",349.29998779296875,349.7900085449219,348.7300109863281,348.8299865722656,0],["1996-10-08",348.8299865722656,349.3999938964844,347.2300109863281,347.3599853515625,0],["1996-10-09",347.3599853515625,348.2699890136719,345.8399963378906,346.1000061035156,0],["1996-10-10",346.1000061035156,346.8299865722656,345.3800048828125,346.6400146484375,0],["1996-10-11",346.6400146484375,347.9200134277344,346.6400146484375,347.8900146484375,0],["1996-10-14",347.8900146484375,349.1000061035156,347.8900146484375,349.0,0],["1996-10-15",349.0,350.42999267578125,348.2099914550781,349.010009765625,0],["1996-10-16",349.010009765625,349.20001220703125,347.510009765625,348.3599853515625,0],["1996-10-17",348.4200134277344,348.8399963378906,348.1000061035156,348.20001220703125,0],["1996-10-18",348.20001220703125,348.2699890136719,347.17999267578125,347.8500061035156,0],["1996-10-21",347.8500061035156,347.989990234375,345.75,346.1000061035156,0],["1996-10-22",346.1000061035156,346.1000061035156,342.3699951171875,342.82000732421875,0],["1996-10-23",342.82000732421875,342.92999267578125,341.30999755859375,342.92999267578125,0],["1996-10-24",342.92999267578125,343.4800109863281,342.4599914550781,343.0799865722656,0],["1996-10-25",343.0799865722656,343.1000061035156,342.32000732421875,342.9700012207031,0],["1996-10-28",342.9700012207031,343.0400085449219,340.05999755859375,340.1000061035156,0],["1996-10-29",340.1000061035156,340.6099853515625,337.92999267578125,338.04998779296875,0],["1996-10-30",338.04998779296875,338.55999755859375,337.7099914550781,338.17999267578125,0],["1996-10-31",338.17999267578125,340.57000732421875,338.17999267578125,340.57000732421875,0],["1996-11-01",340.57000732421875,340.8599853515625,339.54998779296875,339.760009765625,0],["1996-11-04",339.760009765625,340.1700134277344,338.8999938964844,339.9100036621094,0],["1996-11-05",339.9100036621094,340.17999267578125,339.6700134277344,339.8599853515625,0],["1996-11-06",339.8599853515625,342.44000244140625,339.8599853515625,342.44000244140625,0],["1996-11-07",342.44000244140625,344.2900085449219,342.05999755859375,344.2900085449219,0],["1996-11-08",344.2900085449219,344.5799865722656,343.1499938964844,344.55999755859375,0],["1996-11-11",344.55999755859375,345.7099914550781,344.510009765625,345.70001220703125,0],["1996-11-12",345.70001220703125,346.8800048828125,345.70001220703125,346.1300048828125,0],["1996-11-13",346.1300048828125,346.30999755859375,345.69000244140625,346.1099853515625,0],["1996-11-14",346.1099853515625,347.2900085449219,345.9700012207031,347.260009765625,0],["1996-11-15",347.260009765625,347.8999938964844,346.07000732421875,346.5199890136719,0],["1996-11-18",346.5199890136719,346.7799987792969,345.6300048828125,345.94000244140625,0],["1996-11-19",345.94000244140625,346.95001220703125,345.7799987792969,346.95001220703125,0],["1996-11-20",346.95001220703125,347.8399963378906,346.75,347.5299987792969,0],["1996-11-21",347.5299987792969,348.1700134277344,346.5899963378906,347.17999267578125,0],["1996-11-22",347.17999267578125,350.0899963378906,347.17999267578125,349.9200134277344,0],["1996-11-25",349.9200134277344,352.4700012207031,349.9200134277344,352.2900085449219,0],["1996-11-26",352.2900085449219,352.6400146484375,350.6000061035156,351.3800048828125,0],["1996-11-27",351.3800048828125,352.67999267578125,351.1499938964844,352.6700134277344,0],["1996-11-29",352.6700134277344,354.2900085449219,352.57000732421875,354.1099853515625,0],["1996-12-02",354.1099853515625,355.3399963378906,353.4700012207031,355.3399963378906,0],["1996-12-03",355.3399963378906,358.8299865722656,355.3399963378906,357.8299865722656,0],["1996-12-04",357.8299865722656,358.8999938964844,357.0899963378906,358.1000061035156,0],["1996-12-05",358.1099853515625,359.3500061035156,358.0299987792969,359.04998779296875,0],["1996-12-06",359.04998779296875,359.04998779296875,349.67999267578125,355.5,0],["1996-12-09",355.5,360.5199890136719,355.5,360.489990234375,0],["1996-12-10",360.489990234375,362.42999267578125,360.489990234375,361.29998779296875,0],["1996-12-11",361.29998779296875,361.29998779296875,355.55999755859375,357.70001220703125,0],["1996-12-12",357.70001220703125,359.3399963378906,356.32000732421875,356.3800048828125,0],["1996-12-13",356.3800048828125,356.4100036621094,353.6600036621094,354.17999267578125,0],["1996-12-16",354.17999267578125,355.05999755859375,350.4800109863281,350.4800109863281,0],["1996-12-17",350.4800109863281,350.4800109863281,348.45001220703125,350.1300048828125,0],["1996-12-18",350.1300048828125,353.0799865722656,350.1300048828125,353.0799865722656,0],["1996-12-19",353.0799865722656,356.42999267578125,353.0799865722656,356.1000061035156,0],["1996-12-20",356.1000061035156,357.8299865722656,355.5299987792969,356.7099914550781,0],["1996-12-23",356.7099914550781,356.9200134277344,354.9800109863281,355.4200134277344,0],["1996-12-24",355.42999267578125,355.8999938964844,355.20001220703125,355.8699951171875,0],["1996-12-26",355.8699951171875,357.7200012207031,355.8299865722656,357.7200012207031,0],["1996-12-27",357.7200012207031,359.1700134277344,357.7099914550781,359.1700134277344,0],["1996-12-30",359.1700134277344,360.1000061035156,359.010009765625,359.989990234375,0],["1996-12-31",359.989990234375,362.6099853515625,359.2300109863281,362.6099853515625,0],["1997-01-02",362.6099853515625,362.6199951171875,357.6099853515625,358.9599914550781,0],["1997-01-03",358.9599914550781,361.8500061035156,358.9599914550781,361.8500061035156,0],["1997-01-06",361.8299865722656,363.6199951171875,361.8299865722656,362.30999755859375,0],["1997-01-07",362.30999755859375,364.1600036621094,361.7799987792969,364.1600036621094,0],["1997-01-08",364.1600036621094,365.239990234375,363.9700012207031,364.1700134277344,0],["1997-01-09",364.1700134277344,365.5899963378906,364.1700134277344,365.5899963378906,0],["1997-01-10",365.5899963378906,366.0899963378906,362.260009765625,366.0899963378906,0],["1997-01-13",366.0899963378906,366.70001220703125,365.54998779296875,365.8500061035156,0],["1997-01-14",365.8500061035156,367.5199890136719,365.8500061035156,367.5199890136719,0],["1997-01-15",367.5199890136719,367.6499938964844,366.4100036621094,367.19000244140625,0],["1997-01-16",367.19000244140625,368.3800048828125,366.9200134277344,366.9200134277344,0],["1997-01-17",366.9200134277344,367.9599914550781,366.0799865722656,367.8800048828125,0],["1997-01-20",367.8800048828125,369.3500061035156,367.8500061035156,369.3500061035156,0],["1997-01-21",369.3500061035156,370.3299865722656,368.4599914550781,370.32000732421875,0],["1997-01-22",370.32000732421875,370.6600036621094,369.6000061035156,370.6499938964844,0],["1997-01-23",370.6499938964844,373.1700134277344,370.3599853515625,370.4599914550781,0],["1997-01-24",370.4599914550781,370.489990234375,367.1099853515625,368.1400146484375,0],["1997-01-27",368.1400146484375,368.4599914550781,365.3599853515625,365.5199890136719,0],["1997-01-28",365.5199890136719,368.4100036621094,365.5199890136719,366.4700012207031,0],["1997-01-29",366.4700012207031,367.0299987792969,366.1400146484375,366.25,0],["1997-01-30",366.25,368.29998779296875,366.25,368.2900085449219,0],["1997-01-31",368.2900085449219,369.7799987792969,368.2900085449219,369.45001220703125,0],["1997-02-03",369.45001220703125,369.94000244140625,368.9800109863281,369.5299987792969,0],["1997-02-04",369.7099914550781,369.7699890136719,367.4100036621094,368.32000732421875,0],["1997-02-05",368.32000732421875,368.5899963378906,364.760009765625,365.489990234375,0],["1997-02-06",365.489990234375,365.9599914550781,364.92999267578125,365.4800109863281,0],["1997-02-07",365.4800109863281,367.5400085449219,365.4599914550781,366.75,0],["1997-02-10",366.75,367.1199951171875,363.9700012207031,364.1499938964844,0],["1997-02-11",364.1499938964844,364.9599914550781,362.1000061035156,362.75,0],["1997-02-12",362.75,365.4800109863281,362.75,365.3999938964844,0],["1997-02-13",365.3999938964844,368.2099914550781,365.3999938964844,368.17999267578125,0],["1997-02-14",368.17999267578125,369.2699890136719,368.17999267578125,369.1300048828125,0],["1997-02-18",369.1300048828125,370.0799865722656,368.7200012207031,370.04998779296875,0],["1997-02-19",370.04998779296875,370.6499938964844,369.67999267578125,370.1700134277344,0],["1997-02-20",370.1700134277344,370.239990234375,367.25,367.55999755859375,0],["1997-02-21",367.55999755859375,367.55999755859375,365.80999755859375,366.3699951171875,0],["1997-02-24",366.3699951171875,366.69000244140625,365.4100036621094,366.45001220703125,0],["1997-02-25",366.45001220703125,367.1499938964844,365.82000732421875,366.7900085449219,0],["1997-02-26",366.7900085449219,366.989990234375,363.05999755859375,363.8500061035156,0],["1997-02-27",363.8500061035156,364.32000732421875,361.1000061035156,361.1499938964844,0],["1997-02-28",361.1499938964844,361.2099914550781,358.4100036621094,360.04998779296875,0],["1997-03-03",360.04998779296875,360.5,359.1099853515625,360.489990234375,0],["1997-03-04",360.489990234375,362.8699951171875,360.489990234375,361.9100036621094,0],["1997-03-05",361.9100036621094,363.92999267578125,361.8900146484375,363.92999267578125,0],["1997-03-06",363.92999267578125,364.95001220703125,363.4800109863281,363.79998779296875,0],["1997-03-07",363.79998779296875,366.0899963378906,363.79998779296875,365.4599914550781,0],["1997-03-10",365.4599914550781,367.1000061035156,365.4599914550781,367.0899963378906,0],["1997-03-11",367.0899963378906,367.8699951171875,365.82000732421875,367.8699951171875,0],["1997-03-12",367.8699951171875,367.8699951171875,364.0,364.3999938964844,0],["1997-03-13",364.3999938964844,364.3999938964844,359.9599914550781,360.05999755859375,0],["1997-03-14",360.05999755859375,361.92999267578125,359.9800109863281,361.0400085449219,0],["1997-03-17",361.0400085449219,361.0400085449219,355.82000732421875,357.3699951171875,0],["1997-03-18",357.3699951171875,357.75,354.5299987792969,354.92999267578125,0],["1997-03-19",354.92999267578125,354.9599914550781,351.2799987792969,351.7900085449219,0],["1997-03-20",351.7900085449219,353.2699890136719,350.55999755859375,352.30999755859375,0],["1997-03-21",352.30999755859375,353.2799987792969,351.7300109863281,351.7300109863281,0],["1997-03-24",351.7300109863281,351.9700012207031,348.7300109863281,349.4800109863281,0],["1997-03-25",349.4800109863281,351.30999755859375,349.4800109863281,350.70001220703125,0],["1997-03-26",350.70001220703125,352.3699951171875,350.70001220703125,352.30999755859375,0],["1997-03-27",352.30999755859375,353.2699890136719,348.1700134277344,348.95001220703125,0],["1997-03-31",348.95001220703125,348.9700012207031,342.489990234375,342.55999755859375,0],["1997-04-01",342.57000732421875,342.57000732421875,339.67999267578125,340.8800048828125,0],["1997-04-02",340.8800048828125,340.8999938964844,337.5400085449219,337.7900085449219,0],["1997-04-03",337.79998779296875,337.79998779296875,335.4800109863281,336.3800048828125,0],["1997-04-04",336.3800048828125,340.8599853515625,335.17999267578125,340.8399963378906,0],["1997-04-07",340.8399963378906,344.94000244140625,340.8399963378906,344.9100036621094,0],["1997-04-08",344.9100036621094,345.9700012207031,344.5899963378906,345.9700012207031,0],["1997-04-09",345.9700012207031,347.5899963378906,345.80999755859375,346.7300109863281,0],["1997-04-10",346.7300109863281,346.82000732421875,345.010009765625,345.1600036621094,0],["1997-04-11",345.1600036621094,345.1600036621094,339.05999755859375,339.25,0],["1997-04-14",339.25,339.25,336.3900146484375,338.6099853515625,0],["1997-04-15",338.6099853515625,341.2799987792969,338.6099853515625,340.7799987792969,0],["1997-04-16",340.7799987792969,340.7799987792969,339.7200012207031,340.239990234375,0],["1997-04-17",340.239990234375,341.8900146484375,340.1600036621094,340.42999267578125,0],["1997-04-18",340.42999267578125,341.75,340.42999267578125,341.739990234375,0],["1997-04-21",341.739990234375,342.0400085449219,337.95001220703125,338.2699890136719,0],["1997-04-22",338.2699890136719,338.3500061035156,336.5299987792969,338.0899963378906,0],["1997-04-23",338.0899963378906,339.1400146484375,338.0899963378906,338.3999938964844,0],["1997-04-24",338.3999938964844,340.0799865722656,338.239990234375,338.5199890136719,0],["1997-04-25",338.5199890136719,338.5199890136719,335.7099914550781,335.8500061035156,0],["1997-04-28",335.8500061035156,336.5199890136719,335.3699951171875,336.1000061035156,0],["1997-04-29",336.1000061035156,340.5899963378906,336.1000061035156,340.5799865722656,0],["1997-04-30",340.5799865722656,343.4800109863281,339.760009765625,343.0,0],["1997-05-01",343.0,345.9700012207031,342.989990234375,345.6600036621094,0],["1997-05-02",345.6600036621094,354.010009765625,345.6600036621094,353.9800109863281,0],["1997-05-05",353.9800109863281,362.42999267578125,353.9800109863281,362.42999267578125,0],["1997-05-06",362.42999267578125,363.5299987792969,361.17999267578125,361.7300109863281,0],["1997-05-07",361.7300109863281,361.7300109863281,359.4599914550781,360.2200012207031,0],["1997-05-08",360.2200012207031,361.3399963378906,358.5799865722656,360.1000061035156,0],["1997-05-09",360.1000061035156,361.9200134277344,360.1000061035156,361.4200134277344,0],["1997-05-12",361.4200134277344,363.760009765625,361.4200134277344,363.760009765625,0],["1997-05-13",363.760009765625,363.989990234375,363.2200012207031,363.55999755859375,0],["1997-05-14",363.55999755859375,365.2200012207031,363.55999755859375,364.4800109863281,0],["1997-05-15",364.4800109863281,366.05999755859375,364.0400085449219,365.9100036621094,0],["1997-05-16",365.9100036621094,367.05999755859375,364.8399963378906,365.2799987792969,0],["1997-05-19",365.2799987792969,366.57000732421875,365.0199890136719,366.57000732421875,0],["1997-05-20",366.57000732421875,368.20001220703125,365.1499938964844,368.20001220703125,0],["1997-05-21",368.20001220703125,370.07000732421875,368.20001220703125,370.05999755859375,0],["1997-05-22",370.05999755859375,371.6700134277344,370.05999755859375,371.4599914550781,0],["1997-05-23",371.4599914550781,375.6700134277344,371.4599914550781,375.6700134277344,0],["1997-05-27",375.6700134277344,376.739990234375,374.8299865722656,376.739990234375,0],["1997-05-28",376.739990234375,377.8500061035156,376.3399963378906,377.7900085449219,0],["1997-05-29",377.7900085449219,378.5199890136719,377.6000061035156,378.42999267578125,0],["1997-05-30",378.42999267578125,380.760009765625,374.260009765625,380.760009765625,0],["1997-06-02",380.760009765625,383.5400085449219,380.5899963378906,383.5199890136719,0],["1997-06-03",383.5199890136719,383.7200012207031,382.0899963378906,383.2799987792969,0],["1997-06-04",383.2799987792969,383.3500061035156,381.8399963378906,382.6700134277344,0],["1997-06-05",382.6700134277344,385.0,382.6700134277344,384.989990234375,0],["1997-06-06",384.989990234375,387.2200012207031,384.7200012207031,387.1400146484375,0],["1997-06-09",387.1400146484375,388.1300048828125,387.1400146484375,387.8999938964844,0],["1997-06-10",387.8999938964844,388.25,386.75,387.30999755859375,0],["1997-06-11",387.30999755859375,388.82000732421875,387.1199951171875,387.6199951171875,0],["1997-06-12",387.6199951171875,389.5400085449219,387.6199951171875,389.5400085449219,0],["1997-06-13",389.5400085449219,392.45001220703125,389.30999755859375,392.07000732421875,0],["1997-06-16",392.07000732421875,392.20001220703125,391.3699951171875,392.20001220703125,0],["1997-06-17",392.20001220703125,392.54998779296875,390.7900085449219,392.54998779296875,0],["1997-06-18",392.54998779296875,392.54998779296875,391.2099914550781,392.4599914550781,0],["1997-06-19",392.4599914550781,396.510009765625,392.45001220703125,396.489990234375,0],["1997-06-20",396.489990234375,396.489990234375,392.6300048828125,393.6000061035156,0],["1997-06-23",393.6000061035156,393.92999267578125,390.6300048828125,390.82000732421875,0],["1997-06-24",390.82000732421875,393.32000732421875,390.82000732421875,393.29998779296875,0],["1997-06-25",393.29998779296875,393.489990234375,390.5799865722656,391.2200012207031,0],["1997-06-26",391.2200012207031,391.6000061035156,389.9700012207031,390.2699890136719,0],["1997-06-27",390.2699890136719,392.7799987792969,390.2699890136719,392.5299987792969,0],["1997-06-30",392.5299987792969,396.989990234375,391.95001220703125,396.3699951171875,0],["1997-07-01",396.3699951171875,396.3699951171875,392.989990234375,394.1300048828125,0],["1997-07-02",394.1300048828125,394.79998779296875,393.95001220703125,394.7200012207031,0],["1997-07-03",394.7200012207031,396.3900146484375,394.7200012207031,396.1700134277344,0],["1997-07-07",396.17999267578125,396.8900146484375,395.4800109863281,396.260009765625,0],["1997-07-08",396.260009765625,398.29998779296875,396.05999755859375,398.2799987792969,0],["1997-07-09",398.2799987792969,399.04998779296875,396.8399963378906,397.3999938964844,0],["1997-07-10",397.3999938964844,399.1600036621094,396.70001220703125,399.1499938964844,0],["1997-07-11",399.1499938964844,402.2699890136719,399.1499938964844,402.260009765625,0],["1997-07-14",402.260009765625,404.260009765625,402.2300109863281,403.8500061035156,0],["1997-07-15",403.8500061035156,406.4100036621094,403.8500061035156,406.3900146484375,0],["1997-07-16",406.3900146484375,410.2300109863281,406.3900146484375,410.2200012207031,0],["1997-07-17",410.2200012207031,410.260009765625,407.75,408.1099853515625,0],["1997-07-18",408.1099853515625,408.1099853515625,403.9100036621094,405.8900146484375,0],["1997-07-21",404.1099853515625,404.25,403.1400146484375,403.44000244140625,0],["1997-07-22",403.44000244140625,406.260009765625,403.44000244140625,406.1600036621094,0],["1997-07-23",406.1600036621094,408.010009765625,406.1600036621094,407.6400146484375,0],["1997-07-24",407.6499938964844,408.19000244140625,406.0,408.19000244140625,0],["1997-07-25",408.19000244140625,409.1000061035156,408.19000244140625,408.5400085449219,0],["1997-07-28",408.5400085449219,409.42999267578125,408.5400085449219,408.67999267578125,0],["1997-07-29",408.67999267578125,409.8800048828125,408.17999267578125,409.8800048828125,0],["1997-07-30",409.8699951171875,413.44000244140625,409.8699951171875,413.44000244140625,0],["1997-07-31",413.44000244140625,414.6400146484375,413.1400146484375,414.4800109863281,0],["1997-08-01",414.4800109863281,414.7799987792969,411.8800048828125,414.2099914550781,0],["1997-08-04",414.2099914550781,415.6400146484375,413.1499938964844,415.6300048828125,0],["1997-08-05",415.6300048828125,418.32000732421875,415.6099853515625,418.32000732421875,0],["1997-08-06",418.32000732421875,420.7300109863281,418.25,420.7300109863281,0],["1997-08-07",420.7300109863281,421.75,419.7699890136719,420.1199951171875,0],["1997-08-08",420.1199951171875,420.1199951171875,411.5899963378906,414.19000244140625,0],["1997-08-11",414.19000244140625,414.739990234375,410.95001220703125,412.6400146484375,0],["1997-08-12",412.6499938964844,414.94000244140625,411.2200012207031,411.4200134277344,0],["1997-08-13",411.4200134277344,414.2200012207031,410.7900085449219,411.6400146484375,0],["1997-08-14",411.6400146484375,412.69000244140625,411.07000732421875,411.8699951171875,0],["1997-08-15",411.8699951171875,411.8800048828125,408.5799865722656,408.5799865722656,0],["1997-08-18",408.5799865722656,408.95001220703125,406.1700134277344,408.7300109863281,0],["1997-08-19",408.7300109863281,413.7900085449219,408.7300109863281,413.7900085449219,0],["1997-08-20",413.7900085449219,419.07000732421875,413.7900085449219,419.07000732421875,0],["1997-08-21",419.07000732421875,419.2900085449219,416.8299865722656,417.0400085449219,0],["1997-08-22",417.0400085449219,417.0400085449219,411.9700012207031,415.7300109863281,0],["1997-08-25",415.7300109863281,418.510009765625,415.7300109863281,418.0899963378906,0],["1997-08-26",418.0899963378906,419.0,417.2200012207031,418.30999755859375,0],["1997-08-27",418.30999755859375,420.8599853515625,418.30999755859375,420.8399963378906,0],["1997-08-28",420.8399963378906,422.510009765625,418.5,421.5899963378906,0],["1997-08-29",421.5899963378906,423.82000732421875,420.760009765625,423.42999267578125,0],["1997-09-02",423.42999267578125,428.05999755859375,423.42999267578125,428.04998779296875,0],["1997-09-03",428.04998779296875,429.510009765625,427.94000244140625,428.7900085449219,0],["1997-09-04",428.7900085449219,430.19000244140625,428.5400085449219,429.7099914550781,0],["1997-09-05",429.7099914550781,433.0400085449219,429.7099914550781,433.0400085449219,0],["1997-09-08",433.0400085449219,435.989990234375,433.0199890136719,435.989990234375,0],["1997-09-09",435.989990234375,438.29998779296875,435.4800109863281,437.75,0],["1997-09-10",437.75,438.19000244140625,436.6499938964844,436.8999938964844,0],["1997-09-11",436.8999938964844,436.9100036621094,433.69000244140625,435.92999267578125,0],["1997-09-12",435.92999267578125,440.0899963378906,435.8999938964844,440.0899963378906,0],["1997-09-15",440.0899963378906,441.3299865722656,440.0199890136719,440.1700134277344,0],["1997-09-16",440.1700134277344,445.20001220703125,440.1700134277344,445.17999267578125,0],["1997-09-17",445.17999267578125,446.92999267578125,445.17999267578125,446.1499938964844,0],["1997-09-18",446.1499938964844,447.7799987792969,446.1400146484375,446.5,0],["1997-09-19",446.5,447.3500061035156,443.8800048828125,447.1700134277344,0],["1997-09-22",447.1700134277344,449.760009765625,447.1700134277344,448.9800109863281,0],["1997-09-23",448.9800109863281,449.4200134277344,446.94000244140625,449.4200134277344,0],["1997-09-24",449.4200134277344,450.3299865722656,448.42999267578125,448.5799865722656,0],["1997-09-25",448.5799865722656,448.8399963378906,447.4599914550781,447.9200134277344,0],["1997-09-26",447.9200134277344,449.239990234375,447.8900146484375,448.8800048828125,0],["1997-09-29",448.8800048828125,451.3299865722656,448.5400085449219,451.30999755859375,0],["1997-09-30",451.30999755859375,453.82000732421875,450.8599853515625,453.82000732421875,0],["1997-10-01",454.4200134277344,455.2900085449219,453.989990234375,454.69000244140625,0],["1997-10-02",454.69000244140625,456.9700012207031,454.69000244140625,456.94000244140625,0],["1997-10-03",456.94000244140625,461.30999755859375,456.94000244140625,459.5199890136719,0],["1997-10-06",459.5199890136719,461.8699951171875,459.5199890136719,461.70001220703125,0],["1997-10-07",461.70001220703125,463.82000732421875,461.70001220703125,463.7799987792969,0],["1997-10-08",463.7799987792969,464.6000061035156,461.8500061035156,463.6600036621094,0],["1997-10-09",463.6600036621094,464.54998779296875,460.7300109863281,464.54998779296875,0],["1997-10-10",464.54998779296875,465.0299987792969,462.7099914550781,465.0299987792969,0],["1997-10-13",465.0299987792969,466.2099914550781,464.9599914550781,465.2099914550781,0],["1997-10-14",465.2099914550781,466.19000244140625,462.5199890136719,463.9700012207031,0],["1997-10-15",463.9700012207031,463.9800109863281,461.6000061035156,462.739990234375,0],["1997-10-16",462.739990234375,463.8500061035156,456.3900146484375,457.1600036621094,0],["1997-10-17",457.1600036621094,457.1600036621094,443.9599914550781,449.2900085449219,0],["1997-10-20",449.2900085449219,453.8500061035156,448.75,453.8500061035156,0],["1997-10-21",453.8500061035156,458.95001220703125,453.8500061035156,458.92999267578125,0],["1997-10-22",458.92999267578125,459.30999755859375,457.2699890136719,458.25,0],["1997-10-23",458.25,458.25,448.010009765625,449.3599853515625,0],["1997-10-24",449.3599853515625,453.42999267578125,447.0199890136719,447.5299987792969,0],["1997-10-27",447.5299987792969,447.5299987792969,419.8800048828125,420.1300048828125,0],["1997-10-28",420.1300048828125,429.8999938964844,405.3699951171875,429.8900146484375,0],["1997-10-29",429.8900146484375,437.7900085449219,429.8900146484375,434.8699951171875,0],["1997-10-30",434.8699951171875,434.8699951171875,427.7300109863281,428.6600036621094,0],["1997-10-31",428.6600036621094,433.260009765625,428.6600036621094,433.260009765625,0],["1997-11-03",433.260009765625,440.9800109863281,433.260009765625,440.9800109863281,0],["1997-11-04",440.9800109863281,442.30999755859375,439.69000244140625,442.30999755859375,0],["1997-11-05",442.30999755859375,444.92999267578125,442.30999755859375,444.760009765625,0],["1997-11-06",444.760009765625,444.82000732421875,442.69000244140625,442.8299865722656,0],["1997-11-07",442.8299865722656,442.8299865722656,433.1600036621094,435.2200012207031,0],["1997-11-10",435.2200012207031,438.0299987792969,434.8299865722656,435.3999938964844,0],["1997-11-11",435.3999938964844,435.8699951171875,432.4700012207031,433.42999267578125,0],["1997-11-12",433.42999267578125,433.42999267578125,423.2099914550781,423.44000244140625,0],["1997-11-13",423.44000244140625,425.989990234375,418.8299865722656,423.3900146484375,0],["1997-11-14",423.3900146484375,428.4599914550781,423.3900146484375,428.4100036621094,0],["1997-11-17",428.4100036621094,436.2099914550781,428.4100036621094,435.6499938964844,0],["1997-11-18",435.6499938964844,435.95001220703125,432.0299987792969,432.1300048828125,0],["1997-11-19",432.1300048828125,432.1300048828125,430.0799865722656,430.69000244140625,0],["1997-11-20",430.69000244140625,436.2099914550781,430.69000244140625,435.70001220703125,0],["1997-11-21",435.70001220703125,437.8800048828125,434.54998779296875,435.04998779296875,0],["1997-11-24",435.04998779296875,435.04998779296875,426.82000732421875,427.8299865722656,0],["1997-11-25",428.67999267578125,429.0400085449219,425.44000244140625,426.9100036621094,0],["1997-11-26",426.9100036621094,428.4200134277344,426.9100036621094,428.1600036621094,0],["1997-11-28",428.1600036621094,430.8299865722656,428.1600036621094,429.9200134277344,0],["1997-12-01",429.9200134277344,434.1600036621094,429.9200134277344,434.1600036621094,0],["1997-12-02",434.1600036621094,434.1600036621094,432.1099853515625,432.4800109863281,0],["1997-12-03",432.4800109863281,433.80999755859375,430.3800048828125,433.80999755859375,0],["1997-12-04",433.80999755859375,436.1400146484375,433.80999755859375,434.9100036621094,0],["1997-12-05",434.9100036621094,438.05999755859375,432.95001220703125,438.05999755859375,0],["1997-12-08",438.05999755859375,442.0299987792969,438.05999755859375,442.0299987792969,0],["1997-12-09",442.0299987792969,442.0299987792969,438.05999755859375,438.1600036621094,0],["1997-12-10",438.1600036621094,438.1600036621094,431.1700134277344,432.80999755859375,0],["1997-12-11",432.79998779296875,432.79998779296875,422.4800109863281,424.70001220703125,0],["1997-12-12",424.70001220703125,426.7300109863281,421.4700012207031,422.6300048828125,0],["1997-12-15",422.6300048828125,423.510009765625,418.8500061035156,420.760009765625,0],["1997-12-16",420.760009765625,425.3699951171875,420.760009765625,425.3399963378906,0],["1997-12-17",425.3399963378906,427.1700134277344,425.3399963378906,426.44000244140625,0],["1997-12-18",426.44000244140625,426.739990234375,420.1099853515625,420.3500061035156,0],["1997-12-19",420.3500061035156,420.3500061035156,412.67999267578125,420.0299987792969,0],["1997-12-22",420.0299987792969,423.75,420.0299987792969,422.8800048828125,0],["1997-12-23",422.8800048828125,423.5899963378906,421.8900146484375,422.0299987792969,0],["1997-12-24",422.0299987792969,422.54998779296875,420.3599853515625,421.0400085449219,0],["1997-12-26",421.0400085449219,421.489990234375,420.5,421.489990234375,0],["1997-12-29",421.489990234375,426.6700134277344,421.489990234375,426.6700134277344,0],["1997-12-30",426.6700134277344,434.010009765625,426.6700134277344,434.010009765625,0],["1997-12-31",434.010009765625,438.6199951171875,433.8399963378906,437.0199890136719,0],["1998-01-02",437.0199890136719,437.55999755859375,434.25,436.5199890136719,0],["1998-01-05",436.5199890136719,438.1700134277344,435.760009765625,437.05999755859375,0],["1998-01-06",437.05999755859375,437.05999755859375,432.3999938964844,433.1000061035156,0],["1998-01-07",433.1000061035156,433.1000061035156,427.0199890136719,429.7900085449219,0],["1998-01-08",429.760009765625,429.760009765625,425.5899963378906,425.7099914550781,0],["1998-01-09",425.7099914550781,425.80999755859375,412.07000732421875,412.95001220703125,0],["1998-01-12",412.95001220703125,412.95001220703125,404.8599853515625,410.8800048828125,0],["1998-01-13",410.8800048828125,418.4599914550781,410.8800048828125,418.44000244140625,0],["1998-01-14",418.44000244140625,421.92999267578125,418.44000244140625,421.92999267578125,0],["1998-01-15",421.9200134277344,422.6400146484375,421.3800048828125,421.75,0],["1998-01-16",421.75,426.70001220703125,421.75,426.25,0],["1998-01-20",426.25,431.32000732421875,426.25,431.30999755859375,0],["1998-01-21",431.1000061035156,431.1000061035156,427.8299865722656,429.8900146484375,0],["1998-01-22",429.8900146484375,429.8900146484375,425.739990234375,426.20001220703125,0],["1998-01-23",426.20001220703125,427.7699890136719,424.2900085449219,424.80999755859375,0],["1998-01-26",424.80999755859375,425.5400085449219,420.5400085449219,421.010009765625,0],["1998-01-27",421.010009765625,422.70001220703125,420.82000732421875,422.5299987792969,0],["1998-01-28",422.5299987792969,428.6499938964844,422.5299987792969,428.6000061035156,0],["1998-01-29",428.6000061035156,432.0899963378906,428.5,431.989990234375,0],["1998-01-30",431.989990234375,432.1000061035156,429.1499938964844,430.04998779296875,0],["1998-02-02",430.04998779296875,434.5899963378906,430.04998779296875,434.4200134277344,0],["1998-02-03",434.4200134277344,437.79998779296875,434.2300109863281,437.79998779296875,0],["1998-02-04",437.7900085449219,441.8399963378906,436.8399963378906,441.8399963378906,0],["1998-02-05",441.8399963378906,445.7799987792969,441.8399963378906,444.05999755859375,0],["1998-02-06",444.05999755859375,445.6499938964844,444.05999755859375,445.5,0],["1998-02-09",445.5,447.30999755859375,445.5,447.2799987792969,0],["1998-02-10",447.2799987792969,451.8399963378906,447.2799987792969,451.19000244140625,0],["1998-02-11",451.19000244140625,452.8800048828125,451.19000244140625,452.0199890136719,0],["1998-02-12",452.0199890136719,452.3999938964844,449.3999938964844,452.3999938964844,0],["1998-02-13",452.3999938964844,454.2900085449219,451.94000244140625,454.2900085449219,0],["1998-02-17",454.2900085449219,455.94000244140625,452.8800048828125,453.19000244140625,0],["1998-02-18",453.19000244140625,454.69000244140625,452.7099914550781,454.69000244140625,0],["1998-02-19",454.69000244140625,455.1000061035156,453.57000732421875,454.2099914550781,0],["1998-02-20",454.239990234375,454.239990234375,451.82000732421875,453.989990234375,0],["1998-02-23",453.989990234375,456.2900085449219,453.6700134277344,456.2900085449219,0],["1998-02-24",456.2900085449219,456.29998779296875,453.55999755859375,454.29998779296875,0],["1998-02-25",454.29998779296875,458.489990234375,454.29998779296875,458.489990234375,0],["1998-02-26",458.44000244140625,461.57000732421875,458.2799987792969,461.5400085449219,0],["1998-02-27",461.5299987792969,462.4200134277344,461.1000061035156,461.8299865722656,0],["1998-03-02",461.8299865722656,463.7099914550781,461.0799865722656,461.5400085449219,0],["1998-03-03",461.5400085449219,462.4200134277344,459.4800109863281,462.4200134277344,0],["1998-03-04",462.4200134277344,462.4200134277344,460.5299987792969,462.1300048828125,0],["1998-03-05",462.1300048828125,462.1300048828125,456.0799865722656,456.82000732421875,0],["1998-03-06",456.82000732421875,464.010009765625,456.82000732421875,463.7200012207031,0],["1998-03-09",463.7200012207031,463.7200012207031,460.9800109863281,461.1199951171875,0],["1998-03-10",461.1199951171875,464.6400146484375,461.1199951171875,464.6199951171875,0],["1998-03-11",464.6199951171875,467.80999755859375,464.6199951171875,467.1199951171875,0],["1998-03-12",467.1199951171875,467.8699951171875,465.9100036621094,467.7699890136719,0],["1998-03-13",467.7699890136719,469.760009765625,467.7699890136719,468.7699890136719,0],["1998-03-16",468.7799987792969,471.8900146484375,468.7799987792969,471.760009765625,0],["1998-03-17",471.75,472.2200012207031,470.1600036621094,471.1099853515625,0],["1998-03-18",471.1099853515625,472.19000244140625,470.0,472.17999267578125,0],["1998-03-19",472.17999267578125,474.30999755859375,472.17999267578125,474.29998779296875,0],["1998-03-20",474.29998779296875,475.3500061035156,473.54998779296875,474.25,0],["1998-03-23",474.25,475.05999755859375,473.6000061035156,473.9599914550781,0],["1998-03-24",473.9599914550781,476.54998779296875,473.9599914550781,476.260009765625,0],["1998-03-25",476.25,479.2799987792969,475.80999755859375,477.1400146484375,0],["1998-03-26",477.1499938964844,477.80999755859375,475.7799987792969,477.80999755859375,0],["1998-03-27",477.80999755859375,479.2099914550781,476.57000732421875,477.1499938964844,0],["1998-03-30",477.1400146484375,477.1400146484375,475.8500061035156,476.2200012207031,0],["1998-03-31",476.2699890136719,480.67999267578125,476.2200012207031,480.67999267578125,0],["1998-04-01",480.67999267578125,484.9599914550781,480.44000244140625,484.92999267578125,0],["1998-04-02",484.94000244140625,486.9100036621094,484.94000244140625,486.42999267578125,0],["1998-04-03",486.42999267578125,487.3599853515625,485.7900085449219,485.7900085449219,0],["1998-04-06",485.7900085449219,487.32000732421875,481.8500061035156,481.8800048828125,0],["1998-04-07",481.8800048828125,481.8800048828125,472.9599914550781,475.1499938964844,0],["1998-04-08",475.1499938964844,477.6099853515625,474.5899963378906,475.3299865722656,0],["1998-04-09",475.3299865722656,480.04998779296875,475.3299865722656,480.0400085449219,0],["1998-04-13",480.05999755859375,480.6499938964844,477.4599914550781,479.55999755859375,0],["1998-04-14",479.55999755859375,484.8500061035156,479.55999755859375,484.8500061035156,0],["1998-04-15",484.80999755859375,487.1199951171875,484.80999755859375,487.1199951171875,0],["1998-04-16",487.1199951171875,487.1600036621094,484.2699890136719,484.4100036621094,0],["1998-04-17",484.4100036621094,487.010009765625,483.1199951171875,487.010009765625,0],["1998-04-20",487.010009765625,489.2900085449219,487.010009765625,488.80999755859375,0],["1998-04-21",488.80999755859375,491.4100036621094,488.79998779296875,491.4100036621094,0],["1998-04-22",491.4100036621094,492.2799987792969,490.5799865722656,491.1400146484375,0],["1998-04-23",491.1400146484375,491.3800048828125,484.57000732421875,484.95001220703125,0],["1998-04-24",484.95001220703125,486.2200012207031,479.3800048828125,480.32000732421875,0],["1998-04-27",480.32000732421875,480.32000732421875,466.0299987792969,468.5,0],["1998-04-28",468.5,474.45001220703125,468.5,472.5400085449219,0],["1998-04-29",472.5400085449219,477.3999938964844,472.5400085449219,476.9800109863281,0],["1998-04-30",476.9800109863281,483.4700012207031,476.9800109863281,482.8900146484375,0],["1998-05-01",482.8900146484375,485.04998779296875,482.8699951171875,484.94000244140625,0],["1998-05-04",484.94000244140625,487.5400085449219,484.94000244140625,485.4599914550781,0],["1998-05-05",485.4599914550781,485.4599914550781,480.9100036621094,481.739990234375,0],["1998-05-06",481.739990234375,483.260009765625,479.3500061035156,479.3699951171875,0],["1998-05-07",479.3800048828125,479.9700012207031,475.79998779296875,475.9599914550781,0],["1998-05-08",475.9599914550781,479.9100036621094,475.9599914550781,479.510009765625,0],["1998-05-11",479.510009765625,481.69000244140625,476.8999938964844,476.8999938964844,0],["1998-05-12",476.8999938964844,477.3599853515625,474.2099914550781,476.1300048828125,0],["1998-05-13",476.1300048828125,477.760009765625,476.1300048828125,477.4800109863281,0],["1998-05-14",477.4800109863281,477.82000732421875,475.510009765625,475.54998779296875,0],["1998-05-15",475.54998779296875,476.4800109863281,472.42999267578125,472.44000244140625,0],["1998-05-18",472.44000244140625,472.6499938964844,466.32000732421875,467.6099853515625,0],["1998-05-19",467.6099853515625,471.260009765625,467.6099853515625,470.8599853515625,0],["1998-05-20",470.8599853515625,471.8999938964844,468.1099853515625,468.5400085449219,0],["1998-05-21",468.5400085449219,469.2300109863281,466.25,467.19000244140625,0],["1998-05-22",467.19000244140625,467.19000244140625,461.8699951171875,462.989990234375,0],["1998-05-26",462.989990234375,464.510009765625,455.0799865722656,455.0799865722656,0],["1998-05-27",455.0799865722656,455.0799865722656,445.6000061035156,450.260009765625,0],["1998-05-28",450.260009765625,455.80999755859375,450.260009765625,455.80999755859375,0],["1998-05-29",455.79998779296875,458.75,455.79998779296875,456.6199951171875,0],["1998-06-01",456.6199951171875,456.6199951171875,450.3399963378906,451.1700134277344,0],["1998-06-02",451.1700134277344,453.1600036621094,449.2099914550781,449.70001220703125,0],["1998-06-03",449.70001220703125,452.2099914550781,449.07000732421875,449.1600036621094,0],["1998-06-04",449.1600036621094,451.739990234375,449.1600036621094,451.739990234375,0],["1998-06-05",451.739990234375,454.239990234375,451.7200012207031,454.239990234375,0],["1998-06-08",454.239990234375,457.3599853515625,454.1499938964844,456.3399963378906,0],["1998-06-09",456.3399963378906,457.3900146484375,456.17999267578125,456.739990234375,0],["1998-06-10",456.739990234375,456.739990234375,450.8299865722656,451.0799865722656,0],["1998-06-11",451.0799865722656,451.6199951171875,443.44000244140625,444.3500061035156,0],["1998-06-12",444.3500061035156,444.4800109863281,437.3599853515625,441.5899963378906,0],["1998-06-15",441.5899963378906,441.5899963378906,433.6600036621094,433.8599853515625,0],["1998-06-16",433.8599853515625,438.3699951171875,433.8599853515625,438.3699951171875,0],["1998-06-17",438.3699951171875,445.6000061035156,438.3699951171875,444.0799865722656,0],["1998-06-18",444.0799865722656,444.489990234375,439.739990234375,439.7900085449219,0],["1998-06-19",439.7900085449219,440.07000732421875,438.2900085449219,438.4700012207031,0],["1998-06-22",438.4200134277344,442.010009765625,438.4200134277344,441.6499938964844,0],["1998-06-23",441.6499938964844,447.42999267578125,441.6499938964844,447.4200134277344,0],["1998-06-24",447.4200134277344,451.30999755859375,447.4200134277344,451.30999755859375,0],["1998-06-25",451.3999938964844,453.9800109863281,449.6600036621094,450.1600036621094,0],["1998-06-26",450.1600036621094,450.8900146484375,449.3699951171875,450.2699890136719,0],["1998-06-29",450.2699890136719,453.8299865722656,450.2699890136719,453.8299865722656,0],["1998-06-30",453.8299865722656,457.6600036621094,452.6600036621094,457.3900146484375,0],["1998-07-01",457.3900146484375,459.8599853515625,457.3900146484375,459.8500061035156,0],["1998-07-02",459.8500061035156,459.8500061035156,457.9100036621094,458.30999755859375,0],["1998-07-06",458.30999755859375,460.44000244140625,458.30999755859375,459.9700012207031,0],["1998-07-07",459.9700012207031,460.2900085449219,458.6300048828125,459.0400085449219,0],["1998-07-08",459.0400085449219,459.9800109863281,457.739990234375,459.9700012207031,0],["1998-07-09",459.9700012207031,460.44000244140625,458.9200134277344,460.0,0],["1998-07-10",460.0,460.04998779296875,457.8599853515625,458.42999267578125,0],["1998-07-13",458.42999267578125,459.0799865722656,458.1000061035156,458.75,0],["1998-07-14",458.75,460.1199951171875,458.7200012207031,459.42999267578125,0],["1998-07-15",459.42999267578125,461.9800109863281,459.42999267578125,461.9800109863281,0],["1998-07-16",461.9700012207031,463.6400146484375,460.4200134277344,463.6400146484375,0],["1998-07-17",463.6400146484375,464.3299865722656,462.1000061035156,462.3599853515625,0],["1998-07-20",462.3599853515625,463.0299987792969,461.07000732421875,461.9200134277344,0],["1998-07-21",461.9200134277344,462.4800109863281,456.05999755859375,456.1400146484375,0],["1998-07-22",456.1400146484375,456.1600036621094,449.7099914550781,450.92999267578125,0],["1998-07-23",450.92999267578125,451.2900085449219,442.3299865722656,442.3299865722656,0],["1998-07-24",442.3299865722656,444.8399963378906,436.7799987792969,438.5799865722656,0],["1998-07-27",438.5799865722656,438.5799865722656,430.3999938964844,433.1600036621094,0],["1998-07-28",433.1600036621094,433.1600036621094,426.17999267578125,427.5400085449219,0],["1998-07-29",427.5400085449219,430.3999938964844,425.55999755859375,426.19000244140625,0],["1998-07-30",426.19000244140625,429.510009765625,426.19000244140625,429.5,0],["1998-07-31",429.5,430.1600036621094,419.75,419.75,0],["1998-08-03",419.75,420.17999267578125,413.2099914550781,413.3599853515625,0],["1998-08-04",413.3599853515625,415.5400085449219,401.32000732421875,401.6300048828125,0],["1998-08-05",401.6300048828125,402.29998779296875,394.0299987792969,398.69000244140625,0],["1998-08-06",398.69000244140625,406.6199951171875,397.510009765625,406.6199951171875,0],["1998-08-07",406.6199951171875,418.80999755859375,406.6199951171875,415.79998779296875,0],["1998-08-10",415.79998779296875,415.9800109863281,410.8599853515625,411.6400146484375,0],["1998-08-11",411.6400146484375,411.6400146484375,397.80999755859375,400.6000061035156,0],["1998-08-12",400.6099853515625,408.70001220703125,400.6099853515625,408.54998779296875,0],["1998-08-13",408.54998779296875,408.57000732421875,401.8500061035156,403.8299865722656,0],["1998-08-14",403.8299865722656,406.3299865722656,402.1600036621094,402.7900085449219,0],["1998-08-17",402.7900085449219,404.0799865722656,400.8500061035156,403.9599914550781,0],["1998-08-18",403.9599914550781,411.42999267578125,403.9599914550781,411.2900085449219,0],["1998-08-19",411.29998779296875,412.8399963378906,405.5899963378906,405.8399963378906,0],["1998-08-20",405.8399963378906,405.9100036621094,401.7200012207031,401.7300109863281,0],["1998-08-21",401.7300109863281,401.7300109863281,390.0,395.6400146484375,0],["1998-08-24",395.6400146484375,398.1199951171875,393.3999938964844,393.70001220703125,0],["1998-08-25",393.70001220703125,396.8800048828125,389.6400146484375,389.760009765625,0],["1998-08-26",389.7699890136719,389.7699890136719,379.3599853515625,380.4200134277344,0],["1998-08-27",380.4200134277344,380.4200134277344,363.7099914550781,366.1000061035156,0],["1998-08-28",366.1000061035156,368.42999267578125,358.07000732421875,358.5400085449219,0],["1998-08-31",358.5400085449219,360.45001220703125,337.8399963378906,337.95001220703125,0],["1998-09-01",337.95001220703125,348.1700134277344,335.8699951171875,346.19000244140625,0],["1998-09-02",348.1000061035156,356.1400146484375,348.1000061035156,352.6499938964844,0],["1998-09-03",352.6499938964844,352.6499938964844,345.80999755859375,346.2900085449219,0],["1998-09-04",346.2900085449219,348.6700134277344,344.7900085449219,347.07000732421875,0],["1998-09-08",347.07000732421875,361.92999267578125,347.07000732421875,361.92999267578125,0],["1998-09-09",361.92999267578125,361.92999267578125,352.69000244140625,352.69000244140625,0],["1998-09-10",352.69000244140625,352.69000244140625,343.07000732421875,344.9700012207031,0],["1998-09-11",344.9700012207031,353.6199951171875,344.9700012207031,353.6199951171875,0],["1998-09-14",353.6199951171875,359.6099853515625,353.6199951171875,357.7200012207031,0],["1998-09-15",357.7200012207031,357.7300109863281,355.54998779296875,357.7300109863281,0],["1998-09-16",357.7300109863281,360.20001220703125,357.7300109863281,359.8500061035156,0],["1998-09-17",359.8500061035156,359.8500061035156,351.4200134277344,355.2900085449219,0],["1998-09-18",355.2900085449219,363.260009765625,355.2900085449219,363.260009765625,0],["1998-09-21",363.260009765625,363.2799987792969,356.3599853515625,362.6400146484375,0],["1998-09-22",362.6400146484375,368.82000732421875,362.6400146484375,368.239990234375,0],["1998-09-23",368.239990234375,376.2099914550781,368.239990234375,376.0,0],["1998-09-24",376.010009765625,376.9700012207031,370.1099853515625,370.25,0],["1998-09-25",370.25,370.25,366.510009765625,369.0199890136719,0],["1998-09-28",369.0199890136719,371.489990234375,367.2699890136719,368.010009765625,0],["1998-09-29",368.010009765625,368.4800109863281,364.1000061035156,365.79998779296875,0],["1998-09-30",365.79998779296875,365.79998779296875,359.1000061035156,363.5899963378906,0],["1998-10-01",363.5899963378906,363.5899963378906,349.3399963378906,350.0400085449219,0],["1998-10-02",350.0400085449219,350.6499938964844,344.4599914550781,349.7099914550781,0],["1998-10-05",349.7099914550781,349.7099914550781,335.6600036621094,336.79998779296875,0],["1998-10-06",336.79998779296875,340.8500061035156,330.94000244140625,332.54998779296875,0],["1998-10-07",332.54998779296875,332.54998779296875,319.82000732421875,322.2300109863281,0],["1998-10-08",322.2300109863281,322.2300109863281,303.8699951171875,310.2799987792969,0],["1998-10-09",310.2799987792969,318.57000732421875,309.8500061035156,318.3999938964844,0],["1998-10-12",318.3999938964844,327.6300048828125,318.3999938964844,325.6199951171875,0],["1998-10-13",325.6199951171875,325.69000244140625,320.3299865722656,320.3299865722656,0],["1998-10-14",320.3299865722656,325.8699951171875,319.5299987792969,324.9800109863281,0],["1998-10-15",324.9800109863281,334.95001220703125,324.9800109863281,334.80999755859375,0],["1998-10-16",334.80999755859375,342.8800048828125,334.80999755859375,342.8699951171875,0],["1998-10-19",342.8699951171875,352.6600036621094,342.7300109863281,352.45001220703125,0],["1998-10-20",352.45001220703125,363.739990234375,352.45001220703125,358.30999755859375,0],["1998-10-21",358.30999755859375,360.1000061035156,356.0,359.94000244140625,0],["1998-10-22",359.94000244140625,366.3999938964844,359.739990234375,366.3999938964844,0],["1998-10-23",366.3999938964844,367.70001220703125,366.05999755859375,367.04998779296875,0],["1998-10-26",367.04998779296875,372.1199951171875,366.9100036621094,372.07000732421875,0],["1998-10-27",372.07000732421875,376.760009765625,370.4100036621094,371.5,0],["1998-10-28",371.5,371.5,368.5299987792969,371.4700012207031,0],["1998-10-29",371.010009765625,374.489990234375,370.95001220703125,374.4800109863281,0],["1998-10-30",374.4800109863281,379.2300109863281,374.4800109863281,378.1600036621094,0],["1998-11-02",378.1600036621094,386.82000732421875,378.1600036621094,386.82000732421875,0],["1998-11-03",386.82000732421875,387.7900085449219,385.05999755859375,387.55999755859375,0],["1998-11-04",387.55999755859375,393.17999267578125,387.55999755859375,392.9599914550781,0],["1998-11-05",392.9599914550781,396.79998779296875,390.6300048828125,396.7900085449219,0],["1998-11-06",396.7900085449219,400.8299865722656,396.29998779296875,400.32000732421875,0],["1998-11-09",400.32000732421875,400.6099853515625,397.0799865722656,398.42999267578125,0],["1998-11-10",398.42999267578125,398.5299987792969,395.5899963378906,396.8599853515625,0],["1998-11-11",396.8599853515625,399.3900146484375,392.989990234375,393.4700012207031,0],["1998-11-12",393.4800109863281,393.4800109863281,391.1499938964844,392.20001220703125,0],["1998-11-13",392.20001220703125,392.55999755859375,389.3599853515625,389.3599853515625,0],["1998-11-16",389.3599853515625,392.4800109863281,388.0799865722656,390.4200134277344,0],["1998-11-17",390.4200134277344,390.4200134277344,385.6300048828125,389.42999267578125,0],["1998-11-18",389.42999267578125,392.1199951171875,389.04998779296875,392.1199951171875,0],["1998-11-19",392.1199951171875,394.6400146484375,392.1199951171875,394.3699951171875,0],["1998-11-20",394.3699951171875,394.5400085449219,393.0299987792969,394.2900085449219,0],["1998-11-23",394.2900085449219,398.760009765625,394.2900085449219,398.1499938964844,0],["1998-11-24",398.1499938964844,398.20001220703125,396.3699951171875,396.6000061035156,0],["1998-11-25",396.6000061035156,399.32000732421875,396.6000061035156,399.32000732421875,0],["1998-11-27",399.32000732421875,402.0899963378906,399.32000732421875,402.0899963378906,0],["1998-11-30",402.0899963378906,403.1400146484375,397.1499938964844,397.75,0],["1998-12-01",397.75,398.739990234375,392.239990234375,398.739990234375,0],["1998-12-02",398.739990234375,398.739990234375,396.1000061035156,397.489990234375,0],["1998-12-03",397.489990234375,399.1199951171875,394.9599914550781,395.0,0],["1998-12-04",395.0,398.3699951171875,395.0,398.3699951171875,0],["1998-12-07",398.3699951171875,401.1700134277344,398.3699951171875,401.1700134277344,0],["1998-12-08",401.1700134277344,404.04998779296875,400.2799987792969,401.4800109863281,0],["1998-12-09",401.4800109863281,403.57000732421875,401.4800109863281,401.9599914550781,0],["1998-12-10",401.9599914550781,402.2300109863281,396.1300048828125,396.5,0],["1998-12-11",396.5,396.5,393.45001220703125,395.3699951171875,0],["1998-12-14",395.3699951171875,395.3699951171875,387.6099853515625,387.94000244140625,0],["1998-12-15",387.94000244140625,390.3699951171875,387.8500061035156,389.57000732421875,0],["1998-12-16",389.57000732421875,391.1499938964844,388.04998779296875,389.8500061035156,0],["1998-12-17",389.8500061035156,393.7799987792969,389.8500061035156,393.7799987792969,0],["1998-12-18",393.7799987792969,397.489990234375,393.7799987792969,397.4200134277344,0],["1998-12-21",397.4200134277344,402.1499938964844,397.4200134277344,401.8299865722656,0],["1998-12-22",401.8299865722656,402.19000244140625,399.0,400.239990234375,0],["1998-12-23",400.239990234375,404.7900085449219,400.239990234375,404.7900085449219,0],["1998-12-24",404.7900085449219,405.57000732421875,404.29998779296875,405.55999755859375,0],["1998-12-28",405.55999755859375,409.0400085449219,405.55999755859375,408.2799987792969,0],["1998-12-29",408.2799987792969,410.4100036621094,406.3699951171875,410.4100036621094,0],["1998-12-30",410.4100036621094,412.239990234375,409.6099853515625,411.9100036621094,0],["1998-12-31",411.9100036621094,421.9800109863281,411.489990234375,421.9599914550781,0],["1999-01-04",421.9599914550781,424.7200012207031,421.0199890136719,421.260009765625,0],["1999-01-05",421.1000061035156,422.6000061035156,420.5400085449219,422.0899963378906,0],["1999-01-06",422.0899963378906,427.80999755859375,422.0899963378906,427.7900085449219,0],["1999-01-07",427.7900085449219,428.1600036621094,423.7900085449219,427.8299865722656,0],["1999-01-08",427.8299865722656,432.0299987792969,427.19000244140625,431.2300109863281,0],["1999-01-11",431.2300109863281,433.239990234375,429.95001220703125,433.1300048828125,0],["1999-01-12",433.1300048828125,434.7200012207031,427.2200012207031,427.3599853515625,0],["1999-01-13",427.3599853515625,427.3599853515625,412.6400146484375,424.8599853515625,0],["1999-01-14",424.8599853515625,426.989990234375,420.1000061035156,420.1000061035156,0],["1999-01-15",420.1000061035156,427.04998779296875,420.0400085449219,427.04998779296875,0],["1999-01-19",427.04998779296875,431.0799865722656,427.04998779296875,430.8900146484375,0],["1999-01-20",430.8900146484375,435.29998779296875,430.17999267578125,430.6199951171875,0],["1999-01-21",430.6199951171875,430.7900085449219,422.3699951171875,424.04998779296875,0],["1999-01-22",424.04998779296875,424.04998779296875,419.489990234375,422.44000244140625,0],["1999-01-25",422.44000244140625,423.8699951171875,420.3800048828125,422.1099853515625,0],["1999-01-26",422.1099853515625,425.57000732421875,422.1099853515625,425.3299865722656,0],["1999-01-27",425.3299865722656,427.5,421.1099853515625,421.1199951171875,0],["1999-01-28",421.1300048828125,424.19000244140625,421.1300048828125,423.9700012207031,0],["1999-01-29",423.9700012207031,427.3900146484375,422.9700012207031,427.2200012207031,0],["1999-02-01",427.2200012207031,429.1300048828125,425.9200134277344,426.0799865722656,0],["1999-02-02",426.0799865722656,426.1300048828125,417.9700012207031,421.7300109863281,0],["1999-02-03",421.7300109863281,423.739990234375,420.6600036621094,423.739990234375,0],["1999-02-04",423.739990234375,424.3500061035156,417.7799987792969,417.7900085449219,0],["1999-02-05",417.7900085449219,418.489990234375,412.6700134277344,412.7200012207031,0],["1999-02-08",412.7200012207031,415.69000244140625,410.1300048828125,411.3299865722656,0],["1999-02-09",411.3299865722656,411.3299865722656,402.7799987792969,403.1300048828125,0],["1999-02-10",403.1300048828125,403.1300048828125,396.95001220703125,397.9599914550781,0],["1999-02-11",397.9599914550781,406.19000244140625,397.9599914550781,406.1600036621094,0],["1999-02-12",406.2099914550781,406.2099914550781,397.8900146484375,398.44000244140625,0],["1999-02-16",398.44000244140625,402.7300109863281,395.6000061035156,396.3999938964844,0],["1999-02-17",396.3999938964844,396.3999938964844,389.239990234375,389.5400085449219,0],["1999-02-18",389.5400085449219,391.92999267578125,388.5799865722656,391.0899963378906,0],["1999-02-19",391.0899963378906,393.6600036621094,391.0899963378906,392.29998779296875,0],["1999-02-22",392.29998779296875,397.82000732421875,392.29998779296875,397.82000732421875,0],["1999-02-23",397.82000732421875,400.07000732421875,397.82000732421875,399.010009765625,0],["1999-02-24",399.010009765625,400.7799987792969,395.260009765625,395.260009765625,0],["1999-02-25",395.260009765625,395.260009765625,388.9700012207031,392.69000244140625,0],["1999-02-26",392.7200012207031,393.5400085449219,390.6000061035156,392.260009765625,0],["1999-03-01",392.239990234375,394.3900146484375,391.3599853515625,394.3900146484375,0],["1999-03-02",394.3900146484375,398.29998779296875,394.010009765625,394.42999267578125,0],["1999-03-03",394.42999267578125,395.6600036621094,390.739990234375,391.95001220703125,0],["1999-03-04",391.95001220703125,394.239990234375,391.4200134277344,394.0199890136719,0],["1999-03-05",394.0199890136719,398.19000244140625,394.0199890136719,398.010009765625,0],["1999-03-08",398.010009765625,400.0799865722656,398.010009765625,400.05999755859375,0],["1999-03-09",400.05999755859375,402.54998779296875,398.1300048828125,399.20001220703125,0],["1999-03-10",399.20001220703125,401.1600036621094,399.20001220703125,401.1199951171875,0],["1999-03-11",401.1199951171875,403.3699951171875,399.7799987792969,401.0799865722656,0],["1999-03-12",401.0799865722656,401.6499938964844,397.510009765625,398.3800048828125,0],["1999-03-15",398.3800048828125,400.8399963378906,398.3800048828125,400.8399963378906,0],["1999-03-16",400.8399963378906,401.79998779296875,399.1000061035156,399.1700134277344,0],["1999-03-17",399.1700134277344,399.79998779296875,396.7300109863281,398.42999267578125,0],["1999-03-18",398.42999267578125,399.9200134277344,398.4100036621094,399.54998779296875,0],["1999-03-19",399.54998779296875,399.8500061035156,396.5400085449219,396.5799865722656,0],["1999-03-22",396.5799865722656,397.3599853515625,393.1300048828125,393.20001220703125,0],["1999-03-23",393.20001220703125,393.20001220703125,382.9100036621094,383.3699951171875,0],["1999-03-24",383.3699951171875,384.57000732421875,381.9599914550781,384.3999938964844,0],["1999-03-25",384.3999938964844,392.989990234375,384.3999938964844,392.989990234375,0],["1999-03-26",392.989990234375,394.8399963378906,391.239990234375,393.9200134277344,0],["1999-03-29",393.9200134277344,400.0,393.9200134277344,399.760009765625,0],["1999-03-30",399.760009765625,400.54998779296875,397.9200134277344,398.7799987792969,0],["1999-03-31",398.7799987792969,401.4800109863281,397.0299987792969,397.6300048828125,0],["1999-04-01",397.6300048828125,400.05999755859375,396.7099914550781,398.739990234375,0],["1999-04-05",398.739990234375,402.2900085449219,398.739990234375,402.2900085449219,0],["1999-04-06",403.5199890136719,403.5199890136719,399.3900146484375,401.0799865722656,0],["1999-04-07",401.0799865722656,403.17999267578125,397.5199890136719,397.7699890136719,0],["1999-04-08",397.7699890136719,399.8900146484375,396.2900085449219,399.8900146484375,0],["1999-04-09",399.8900146484375,405.8599853515625,399.2099914550781,405.8599853515625,0],["1999-04-12",405.8599853515625,413.0199890136719,400.3800048828125,412.32000732421875,0],["1999-04-13",412.32000732421875,420.5199890136719,412.32000732421875,417.239990234375,0],["1999-04-14",417.239990234375,425.54998779296875,417.239990234375,417.3900146484375,0],["1999-04-15",417.3900146484375,419.25,411.5400085449219,417.7699890136719,0],["1999-04-16",417.7699890136719,423.1199951171875,416.55999755859375,421.5799865722656,0],["1999-04-19",421.5799865722656,426.1199951171875,412.3900146484375,412.4100036621094,0],["1999-04-20",412.4100036621094,416.25,410.44000244140625,415.3399963378906,0],["1999-04-21",415.3399963378906,426.57000732421875,415.3399963378906,426.57000732421875,0],["1999-04-22",426.57000732421875,432.1300048828125,426.3500061035156,428.8500061035156,0],["1999-04-23",428.8500061035156,431.82000732421875,428.0400085449219,431.7300109863281,0],["1999-04-26",431.7300109863281,435.9599914550781,431.7300109863281,434.9700012207031,0],["1999-04-27",434.9700012207031,437.69000244140625,433.8399963378906,435.1600036621094,0],["1999-04-28",435.1600036621094,436.1400146484375,432.9599914550781,433.5299987792969,0],["1999-04-29",433.5299987792969,434.3599853515625,430.6600036621094,432.8500061035156,0],["1999-04-30",432.8500061035156,436.5899963378906,428.5400085449219,432.80999755859375,0],["1999-05-03",432.80999755859375,434.7799987792969,432.42999267578125,433.2799987792969,0],["1999-05-04",433.2799987792969,436.55999755859375,432.1000061035156,432.5899963378906,0],["1999-05-05",432.5899963378906,434.2699890136719,426.0400085449219,434.2699890136719,0],["1999-05-06",434.2699890136719,435.9599914550781,432.1600036621094,433.3800048828125,0],["1999-05-07",433.3800048828125,436.1099853515625,432.3800048828125,436.1099853515625,0],["1999-05-10",436.1099853515625,442.1300048828125,436.1099853515625,441.8500061035156,0],["1999-05-11",441.8500061035156,446.94000244140625,441.8500061035156,446.80999755859375,0],["1999-05-12",446.80999755859375,449.6099853515625,444.07000732421875,449.260009765625,0],["1999-05-13",449.260009765625,452.5,449.260009765625,450.8399963378906,0],["1999-05-14",450.8399963378906,450.8399963378906,442.4599914550781,443.1300048828125,0],["1999-05-17",443.1300048828125,443.1300048828125,436.94000244140625,441.3500061035156,0],["1999-05-18",441.3500061035156,443.989990234375,440.8999938964844,442.45001220703125,0],["1999-05-19",442.45001220703125,446.7699890136719,442.45001220703125,446.1400146484375,0],["1999-05-20",446.1400146484375,450.9700012207031,446.1400146484375,448.0199890136719,0],["1999-05-21",448.0199890136719,450.739990234375,447.7799987792969,449.1400146484375,0],["1999-05-24",449.1400146484375,450.19000244140625,440.239990234375,440.3900146484375,0],["1999-05-25",440.3900146484375,441.20001220703125,434.1400146484375,434.45001220703125,0],["1999-05-26",434.45001220703125,436.94000244140625,429.7099914550781,435.4100036621094,0],["1999-05-27",435.4100036621094,435.4100036621094,431.7200012207031,432.9200134277344,0],["1999-05-28",432.9200134277344,438.7900085449219,432.9200134277344,438.67999267578125,0],["1999-06-01",438.67999267578125,439.04998779296875,435.1300048828125,437.4599914550781,0],["1999-06-02",437.4599914550781,437.4599914550781,431.0400085449219,436.739990234375,0],["1999-06-03",436.739990234375,438.82000732421875,435.6199951171875,435.9800109863281,0],["1999-06-04",435.9800109863281,442.3299865722656,435.9800109863281,442.3299865722656,0],["1999-06-07",443.3999938964844,446.6499938964844,442.989990234375,446.6499938964844,0],["1999-06-08",446.8900146484375,447.82000732421875,443.4100036621094,443.760009765625,0],["1999-06-09",443.760009765625,445.239990234375,443.2799987792969,445.19000244140625,0],["1999-06-10",445.19000244140625,445.19000244140625,440.79998779296875,442.2699890136719,0],["1999-06-11",442.2699890136719,443.9599914550781,437.92999267578125,438.010009765625,0],["1999-06-14",438.010009765625,438.82000732421875,431.4700012207031,431.5299987792969,0],["1999-06-15",431.5299987792969,435.4100036621094,431.3699951171875,434.010009765625,0],["1999-06-16",434.010009765625,441.20001220703125,434.010009765625,441.20001220703125,0],["1999-06-17",441.20001220703125,443.6400146484375,439.6000061035156,443.3800048828125,0],["1999-06-18",443.3800048828125,447.07000732421875,443.3800048828125,445.04998779296875,0],["1999-06-21",445.04998779296875,449.44000244140625,445.04998779296875,449.44000244140625,0],["1999-06-22",449.44000244140625,450.7900085449219,447.3299865722656,447.3299865722656,0],["1999-06-23",447.3299865722656,447.3299865722656,444.7900085449219,447.0400085449219,0],["1999-06-24",447.0400085449219,447.4700012207031,442.7699890136719,443.1600036621094,0],["1999-06-25",443.1600036621094,445.42999267578125,442.489990234375,443.1099853515625,0],["1999-06-28",443.1099853515625,448.6400146484375,443.1099853515625,448.6099853515625,0],["1999-06-29",448.6099853515625,454.42999267578125,448.4700012207031,454.0799865722656,0],["1999-06-30",454.0799865722656,460.2099914550781,453.92999267578125,457.67999267578125,0],["1999-07-01",457.67999267578125,457.7099914550781,451.7799987792969,454.4200134277344,0],["1999-07-02",454.4200134277344,456.5199890136719,454.4200134277344,456.510009765625,0],["1999-07-06",456.510009765625,459.30999755859375,456.510009765625,456.54998779296875,0],["1999-07-07",456.54998779296875,456.70001220703125,451.82000732421875,452.69000244140625,0],["1999-07-08",452.69000244140625,454.79998779296875,450.6499938964844,454.75,0],["1999-07-09",454.75,457.9800109863281,454.75,457.9800109863281,0],["1999-07-12",457.9800109863281,459.8299865722656,457.8800048828125,459.29998779296875,0],["1999-07-13",459.29998779296875,459.29998779296875,455.4599914550781,458.1099853515625,0],["1999-07-14",458.1099853515625,461.4599914550781,457.7799987792969,461.4599914550781,0],["1999-07-15",461.4599914550781,465.79998779296875,461.4599914550781,465.79998779296875,0],["1999-07-16",465.79998779296875,465.79998779296875,463.9700012207031,465.260009765625,0],["1999-07-19",465.260009765625,465.69000244140625,460.7900085449219,461.3699951171875,0],["1999-07-20",461.3699951171875,461.3699951171875,452.75,453.54998779296875,0],["1999-07-21",453.54998779296875,455.3699951171875,452.0400085449219,454.6300048828125,0],["1999-07-22",454.6300048828125,454.6300048828125,448.42999267578125,451.489990234375,0],["1999-07-23",451.489990234375,451.5799865722656,446.7300109863281,448.3800048828125,0],["1999-07-26",448.3800048828125,448.3800048828125,441.760009765625,442.8699951171875,0],["1999-07-27",442.8800048828125,446.489990234375,442.8800048828125,446.4800109863281,0],["1999-07-28",446.4800109863281,446.9200134277344,444.7900085449219,446.6099853515625,0],["1999-07-29",446.6099853515625,446.6099853515625,439.79998779296875,441.5799865722656,0],["1999-07-30",441.5799865722656,444.7699890136719,441.4200134277344,444.7699890136719,0],["1999-08-02",444.7699890136719,445.510009765625,441.57000732421875,442.6300048828125,0],["1999-08-03",442.6300048828125,443.75,434.2699890136719,436.2799987792969,0],["1999-08-04",436.2799987792969,436.2900085449219,428.5299987792969,429.70001220703125,0],["1999-08-05",429.70001220703125,429.7900085449219,422.2300109863281,429.75,0],["1999-08-06",429.75,430.0899963378906,426.8399963378906,428.0400085449219,0],["1999-08-09",428.0400085449219,428.8999938964844,425.80999755859375,425.8900146484375,0],["1999-08-10",425.8900146484375,425.8900146484375,417.07000732421875,422.82000732421875,0],["1999-08-11",422.82000732421875,428.19000244140625,422.82000732421875,428.19000244140625,0],["1999-08-12",428.19000244140625,429.70001220703125,428.19000244140625,428.82000732421875,0],["1999-08-13",428.82000732421875,434.04998779296875,428.82000732421875,434.04998779296875,0],["1999-08-16",434.04998779296875,434.42999267578125,432.010009765625,433.82000732421875,0],["1999-08-17",433.82000732421875,436.0,432.7300109863281,436.0,0],["1999-08-18",436.0,436.0,432.989990234375,433.1000061035156,0],["1999-08-19",433.1000061035156,433.1000061035156,429.8800048828125,432.7699890136719,0],["1999-08-20",432.7699890136719,434.3800048828125,432.7699890136719,434.3800048828125,0],["1999-08-23",434.3800048828125,437.2699890136719,434.3800048828125,437.25,0],["1999-08-24",437.25,437.3399963378906,435.6000061035156,437.1199951171875,0],["1999-08-25",437.1199951171875,438.260009765625,435.3999938964844,437.8599853515625,0],["1999-08-26",437.739990234375,438.25,436.0199890136719,436.0199890136719,0],["1999-08-27",436.0199890136719,437.29998779296875,432.45001220703125,432.45001220703125,0],["1999-08-30",432.45001220703125,433.260009765625,426.8399963378906,427.3599853515625,0],["1999-08-31",427.3599853515625,428.1300048828125,424.2200012207031,427.8299865722656,0],["1999-09-01",427.8299865722656,431.5299987792969,427.8299865722656,430.989990234375,0],["1999-09-02",430.989990234375,430.989990234375,425.4800109863281,427.4200134277344,0],["1999-09-03",427.4200134277344,435.9700012207031,427.4200134277344,435.9700012207031,0],["1999-09-07",435.9700012207031,438.25,435.75,438.239990234375,0],["1999-09-08",438.239990234375,438.239990234375,435.2200012207031,435.8999938964844,0],["1999-09-09",435.8999938964844,437.7699890136719,435.7799987792969,437.7699890136719,0],["1999-09-10",437.7699890136719,441.4100036621094,437.7699890136719,441.19000244140625,0],["1999-09-13",441.19000244140625,441.260009765625,439.57000732421875,439.6499938964844,0],["1999-09-14",439.6499938964844,439.70001220703125,436.82000732421875,438.239990234375,0],["1999-09-15",438.239990234375,440.82000732421875,435.7900085449219,436.3299865722656,0],["1999-09-16",436.3299865722656,436.6300048828125,429.30999755859375,430.25,0],["1999-09-17",430.25,434.4599914550781,430.25,434.45001220703125,0],["1999-09-20",434.45001220703125,434.8900146484375,432.80999755859375,433.20001220703125,0],["1999-09-21",433.20001220703125,433.20001220703125,426.0400085449219,426.5,0],["1999-09-22",426.5,427.6499938964844,424.95001220703125,427.5299987792969,0],["1999-09-23",427.5299987792969,429.2300109863281,420.2099914550781,420.2099914550781,0],["1999-09-24",420.2099914550781,420.2099914550781,414.20001220703125,417.0899963378906,0],["1999-09-27",417.0899963378906,423.29998779296875,417.0899963378906,421.8599853515625,0],["1999-09-28",421.8599853515625,421.8599853515625,414.5299987792969,418.489990234375,0],["1999-09-29",418.489990234375,422.1499938964844,418.489990234375,421.5199890136719,0],["1999-09-30",421.5199890136719,427.30999755859375,421.5199890136719,427.29998779296875,0],["1999-10-01",427.29998779296875,427.29998779296875,421.5299987792969,423.5299987792969,0],["1999-10-04",423.5299987792969,426.6499938964844,423.5299987792969,426.6099853515625,0],["1999-10-05",426.6099853515625,428.1600036621094,423.8599853515625,426.010009765625,0],["1999-10-06",426.010009765625,429.760009765625,425.9700012207031,429.760009765625,0],["1999-10-07",429.760009765625,430.7200012207031,427.2099914550781,428.1099853515625,0],["1999-10-08",428.1099853515625,428.19000244140625,425.4200134277344,427.7099914550781,0],["1999-10-11",427.7099914550781,430.19000244140625,427.7099914550781,430.19000244140625,0],["1999-10-12",430.19000244140625,430.4599914550781,424.6700134277344,424.67999267578125,0],["1999-10-13",424.67999267578125,424.67999267578125,418.6499938964844,419.32000732421875,0],["1999-10-14",419.32000732421875,420.67999267578125,416.8800048828125,419.30999755859375,0],["1999-10-15",419.30999755859375,419.30999755859375,410.0799865722656,414.70001220703125,0],["1999-10-18",414.70001220703125,414.75,406.3299865722656,408.8999938964844,0],["1999-10-19",408.8999938964844,414.5299987792969,408.8999938964844,410.92999267578125,0],["1999-10-20",410.92999267578125,413.94000244140625,410.3500061035156,413.94000244140625,0],["1999-10-21",413.94000244140625,414.2699890136719,409.2900085449219,414.2699890136719,0],["1999-10-22",414.2699890136719,419.5799865722656,414.2699890136719,418.69000244140625,0],["1999-10-25",418.69000244140625,418.69000244140625,415.4599914550781,417.760009765625,0],["1999-10-26",417.760009765625,420.2200012207031,415.70001220703125,415.7900085449219,0],["1999-10-27",415.7900085449219,417.25,414.75,416.7699890136719,0],["1999-10-28",416.760009765625,422.80999755859375,416.760009765625,422.80999755859375,0],["1999-10-29",422.80999755859375,429.510009765625,422.80999755859375,428.6400146484375,0],["1999-11-01",428.6400146484375,432.45001220703125,428.6400146484375,431.82000732421875,0],["1999-11-02",431.82000732421875,435.3399963378906,431.6400146484375,432.3900146484375,0],["1999-11-03",432.3900146484375,438.4599914550781,432.3900146484375,438.4599914550781,0],["1999-11-04",438.4599914550781,442.3900146484375,438.4599914550781,439.8999938964844,0],["1999-11-05",439.8999938964844,444.3699951171875,439.8999938964844,442.4100036621094,0],["1999-11-08",442.4100036621094,445.1300048828125,441.3399963378906,445.07000732421875,0],["1999-11-09",445.07000732421875,447.80999755859375,443.7900085449219,446.2799987792969,0],["1999-11-10",446.2799987792969,449.9200134277344,445.7799987792969,448.7200012207031,0],["1999-11-11",448.7200012207031,450.760009765625,447.0899963378906,447.489990234375,0],["1999-11-12",447.489990234375,449.7099914550781,444.05999755859375,449.69000244140625,0],["1999-11-15",449.69000244140625,452.9800109863281,449.69000244140625,452.9700012207031,0],["1999-11-16",452.9700012207031,456.8800048828125,452.9700012207031,456.8800048828125,0],["1999-11-17",456.8800048828125,458.8599853515625,456.8800048828125,457.07000732421875,0],["1999-11-18",457.07000732421875,462.0400085449219,457.07000732421875,462.0400085449219,0],["1999-11-19",462.0400085449219,463.20001220703125,460.69000244140625,461.2699890136719,0],["1999-11-22",461.2699890136719,462.3999938964844,459.69000244140625,460.7699890136719,0],["1999-11-23",460.7699890136719,461.69000244140625,454.1700134277344,454.45001220703125,0],["1999-11-24",454.45001220703125,456.0400085449219,451.2200012207031,455.92999267578125,0],["1999-11-26",455.92999267578125,458.95001220703125,455.92999267578125,458.94000244140625,0],["1999-11-29",458.94000244140625,459.92999267578125,456.4700012207031,456.95001220703125,0],["1999-11-30",456.95001220703125,456.95001220703125,452.3900146484375,454.0799865722656,0],["1999-12-01",454.0799865722656,454.7900085449219,451.80999755859375,453.6700134277344,0],["1999-12-02",453.6700134277344,460.45001220703125,453.6700134277344,460.44000244140625,0],["1999-12-03",460.44000244140625,467.70001220703125,460.44000244140625,464.5799865722656,0],["1999-12-06",464.5799865722656,468.8500061035156,464.5799865722656,465.75,0],["1999-12-07",465.75,467.2900085449219,463.6300048828125,465.70001220703125,0],["1999-12-08",465.70001220703125,468.8399963378906,465.1600036621094,468.8399963378906,0],["1999-12-09",468.8399963378906,471.760009765625,460.5199890136719,464.8999938964844,0],["1999-12-10",464.8800048828125,467.1300048828125,462.6700134277344,466.7099914550781,0],["1999-12-13",466.70001220703125,470.3900146484375,466.3299865722656,470.3800048828125,0],["1999-12-14",470.3800048828125,470.8599853515625,462.3999938964844,462.75,0],["1999-12-15",462.739990234375,462.739990234375,455.3900146484375,461.32000732421875,0],["1999-12-16",461.32000732421875,465.260009765625,461.32000732421875,465.260009765625,0],["1999-12-17",465.260009765625,469.2099914550781,465.260009765625,466.2099914550781,0],["1999-12-20",466.2099914550781,469.8399963378906,466.2099914550781,467.19000244140625,0],["1999-12-21",467.19000244140625,475.7900085449219,467.1199951171875,475.7900085449219,0],["1999-12-22",475.7900085449219,478.510009765625,474.1400146484375,477.94000244140625,0],["1999-12-23",477.94000244140625,484.1700134277344,477.94000244140625,482.42999267578125,0],["1999-12-27",482.42999267578125,484.4599914550781,479.29998779296875,484.4599914550781,0],["1999-12-28",484.4599914550781,490.3299865722656,482.989990234375,488.4800109863281,0],["1999-12-29",488.4800109863281,497.010009765625,488.4800109863281,497.010009765625,0],["1999-12-30",497.0199890136719,499.2699890136719,495.8699951171875,496.5899963378906,0],["1999-12-31",496.5899963378906,504.75,495.6499938964844,504.75,0],["2000-01-03",504.760009765625,510.9599914550781,489.95001220703125,496.4200134277344,0],["2000-01-04",497.04998779296875,497.04998779296875,478.20001220703125,478.3800048828125,0],["2000-01-05",478.3800048828125,479.4800109863281,467.55999755859375,478.8299865722656,0],["2000-01-06",478.8299865722656,480.19000244140625,474.3999938964844,475.3399963378906,0],["2000-01-07",475.3399963378906,488.30999755859375,475.3399963378906,488.30999755859375,0],["2000-01-10",488.30999755859375,505.9599914550781,488.30999755859375,501.8900146484375,0],["2000-01-11",501.8900146484375,501.9100036621094,492.55999755859375,492.6099853515625,0],["2000-01-12",492.6099853515625,494.8399963378906,487.0899963378906,490.0400085449219,0],["2000-01-13",490.0400085449219,501.19000244140625,490.0400085449219,501.19000244140625,0],["2000-01-14",501.19000244140625,508.1099853515625,501.19000244140625,507.55999755859375,0],["2000-01-18",507.55999755859375,513.4600219726562,506.20001220703125,513.4600219726562,0],["2000-01-19",513.4600219726562,520.02001953125,511.8900146484375,520.02001953125,0],["2000-01-20",520.02001953125,528.22998046875,520.02001953125,527.280029296875,0],["2000-01-21",527.280029296875,533.9500122070312,526.6599731445312,533.9400024414062,0],["2000-01-24",533.9400024414062,540.5999755859375,522.27001953125,522.9500122070312,0],["2000-01-25",522.9600219726562,525.27001953125,513.6900024414062,521.5900268554688,0],["2000-01-26",521.5900268554688,524.3900146484375,520.3599853515625,521.0399780273438,0],["2000-01-27",521.0399780273438,526.02001953125,513.72998046875,517.02001953125,0],["2000-01-28",517.02001953125,517.1099853515625,503.05999755859375,504.6199951171875,0],["2000-01-31",504.6199951171875,504.6199951171875,488.5299987792969,496.2300109863281,0],["2000-02-01",496.2300109863281,503.75,492.6499938964844,503.75,0],["2000-02-02",503.75,511.4599914550781,503.75,509.8900146484375,0],["2000-02-03",509.8900146484375,521.6300048828125,509.8900146484375,521.6300048828125,0],["2000-02-04",521.6300048828125,527.2899780273438,521.6300048828125,525.52001953125,0],["2000-02-07",525.52001953125,532.4000244140625,525.52001953125,532.3900146484375,0],["2000-02-08",532.3900146484375,539.1500244140625,532.3900146484375,537.489990234375,0],["2000-02-09",537.510009765625,541.4299926757812,534.9000244140625,536.0,0],["2000-02-10",536.010009765625,542.2100219726562,536.010009765625,542.2100219726562,0],["2000-02-11",542.2100219726562,544.02001953125,534.6400146484375,537.0999755859375,0],["2000-02-14",537.0999755859375,539.9400024414062,533.510009765625,539.9400024414062,0],["2000-02-15",539.97998046875,540.3599853515625,533.0800170898438,540.239990234375,0],["2000-02-16",540.239990234375,549.6799926757812,540.239990234375,547.760009765625,0],["2000-02-17",547.760009765625,559.0800170898438,547.760009765625,558.4199829101562,0],["2000-02-18",558.4199829101562,560.3499755859375,544.3300170898438,545.6799926757812,0],["2000-02-22",545.6799926757812,547.5499877929688,531.4000244140625,540.9500122070312,0],["2000-02-23",540.9500122070312,549.9299926757812,540.9500122070312,549.9099731445312,0],["2000-02-24",549.9099731445312,556.239990234375,547.3300170898438,554.0399780273438,0],["2000-02-25",554.0399780273438,561.0499877929688,554.0399780273438,556.739990234375,0],["2000-02-28",556.739990234375,559.8099975585938,548.1300048828125,557.6799926757812,0],["2000-02-29",557.6799926757812,577.719970703125,557.6799926757812,577.7100219726562,0],["2000-03-01",577.7100219726562,589.3800048828125,577.7100219726562,588.3499755859375,0],["2000-03-02",588.3499755859375,591.4099731445312,579.7999877929688,584.0399780273438,0],["2000-03-03",583.9099731445312,597.8800048828125,583.9099731445312,597.8800048828125,0],["2000-03-06",598.1900024414062,604.010009765625,598.1900024414062,601.6400146484375,0],["2000-03-07",601.6199951171875,606.8699951171875,595.1500244140625,595.469970703125,0],["2000-03-08",595.469970703125,600.3900146484375,579.1599731445312,594.6799926757812,0],["2000-03-09",594.739990234375,606.0499877929688,591.7000122070312,606.0499877929688,0],["2000-03-10",606.1099853515625,614.1599731445312,603.7999877929688,603.8099975585938,0],["2000-03-13",603.8099975585938,603.8099975585938,582.9199829101562,590.1400146484375,0],["2000-03-14",590.1400146484375,600.530029296875,572.5599975585938,572.989990234375,0],["2000-03-15",572.989990234375,576.47998046875,556.4299926757812,558.8699951171875,0],["2000-03-16",558.8800048828125,574.239990234375,546.219970703125,574.239990234375,0],["2000-03-17",574.239990234375,576.5800170898438,567.3699951171875,574.77001953125,0],["2000-03-20",574.7899780273438,574.7899780273438,548.8200073242188,549.2000122070312,0],["2000-03-21",549.2000122070312,552.7899780273438,530.8699951171875,552.7899780273438,0],["2000-03-22",552.7899780273438,571.239990234375,552.7899780273438,571.1900024414062,0],["2000-03-23",571.1900024414062,577.9099731445312,571.1900024414062,573.7899780273438,0],["2000-03-24",573.7899780273438,583.27001953125,571.2000122070312,574.010009765625,0],["2000-03-27",574.010009765625,577.7999877929688,572.6400146484375,573.6500244140625,0],["2000-03-28",573.6500244140625,573.6500244140625,559.0399780273438,559.0399780273438,0],["2000-03-29",559.0399780273438,561.77001953125,541.3599853515625,543.0,0],["2000-03-30",543.0,545.8900146484375,524.27001953125,531.5700073242188,0],["2000-03-31",531.5700073242188,544.3200073242188,526.9299926757812,539.0900268554688,0],["2000-04-03",539.02001953125,539.469970703125,515.5599975585938,516.0399780273438,0],["2000-04-04",516.010009765625,520.1300048828125,464.0799865722656,506.1199951171875,0],["2000-04-05",506.1199951171875,526.1300048828125,494.5899963378906,518.0399780273438,0],["2000-04-06",517.989990234375,535.6799926757812,517.989990234375,532.5,0],["2000-04-07",532.5,542.989990234375,532.5,542.989990234375,0],["2000-04-10",542.989990234375,545.9000244140625,518.6599731445312,518.6599731445312,0],["2000-04-11",518.6599731445312,519.239990234375,502.4599914550781,510.1300048828125,0],["2000-04-12",510.1400146484375,513.0499877929688,493.44000244140625,493.44000244140625,0],["2000-04-13",493.44000244140625,502.510009765625,488.94000244140625,489.2200012207031,0],["2000-04-14",489.2300109863281,489.2300109863281,450.19000244140625,453.7200012207031,0],["2000-04-17",453.6700134277344,459.260009765625,441.55999755859375,459.260009765625,0],["2000-04-18",459.260009765625,486.0899963378906,459.260009765625,486.0899963378906,0],["2000-04-19",486.0899963378906,493.7900085449219,483.1300048828125,486.2300109863281,0],["2000-04-20",486.2300109863281,489.4599914550781,478.4100036621094,481.8399963378906,0],["2000-04-24",481.8399963378906,481.8399963378906,460.8999938964844,468.5400085449219,0],["2000-04-25",468.5400085449219,489.0299987792969,468.5400085449219,489.0299987792969,0],["2000-04-26",489.0199890136719,495.0199890136719,483.5799865722656,484.239990234375,0],["2000-04-27",484.239990234375,494.5799865722656,473.760009765625,494.5799865722656,0],["2000-04-28",494.55999755859375,506.25,494.55999755859375,506.25,0],["2000-05-01",506.25,519.6300048828125,506.25,518.9299926757812,0],["2000-05-02",518.9299926757812,520.3200073242188,504.9700012207031,505.3500061035156,0],["2000-05-03",505.3500061035156,505.3500061035156,487.3299865722656,495.55999755859375,0],["2000-05-04",495.5899963378906,502.6300048828125,495.5199890136719,501.9100036621094,0],["2000-05-05",501.9100036621094,512.8400268554688,499.7300109863281,512.8400268554688,0],["2000-05-08",512.8400268554688,512.8400268554688,499.6000061035156,500.0799865722656,0],["2000-05-09",500.0799865722656,504.07000732421875,486.82000732421875,490.8599853515625,0],["2000-05-10",490.8599853515625,490.8599853515625,470.57000732421875,474.2799987792969,0],["2000-05-11",474.2799987792969,489.3900146484375,474.2799987792969,489.3900146484375,0],["2000-05-12",489.3900146484375,498.2699890136719,489.3900146484375,490.94000244140625,0],["2000-05-15",490.94000244140625,497.80999755859375,483.7300109863281,497.80999755859375,0],["2000-05-16",497.80999755859375,507.5199890136719,497.80999755859375,505.9800109863281,0],["2000-05-17",505.9800109863281,505.9800109863281,497.57000732421875,499.6600036621094,0],["2000-05-18",499.6600036621094,501.510009765625,490.95001220703125,490.95001220703125,0],["2000-05-19",490.95001220703125,490.95001220703125,477.7300109863281,479.70001220703125,0],["2000-05-22",479.70001220703125,480.5899963378906,458.2099914550781,471.6700134277344,0],["2000-05-23",471.6700134277344,474.1700134277344,459.010009765625,459.010009765625,0],["2000-05-24",459.010009765625,461.739990234375,443.989990234375,461.739990234375,0],["2000-05-25",461.739990234375,469.9200134277344,456.1600036621094,456.1700134277344,0],["2000-05-26",456.1700134277344,458.8800048828125,451.95001220703125,457.3699951171875,0],["2000-05-30",457.3699951171875,476.70001220703125,457.3699951171875,476.70001220703125,0],["2000-05-31",476.7200012207031,481.6300048828125,473.32000732421875,476.17999267578125,0],["2000-06-01",476.17999267578125,492.4700012207031,476.17999267578125,492.4700012207031,0],["2000-06-02",492.4700012207031,513.0399780273438,492.4700012207031,513.030029296875,0],["2000-06-05",513.030029296875,518.030029296875,509.29998779296875,513.2999877929688,0],["2000-06-06",513.2999877929688,523.0499877929688,511.489990234375,511.6499938964844,0],["2000-06-07",511.6499938964844,516.5399780273438,507.9100036621094,516.5399780273438,0],["2000-06-08",516.4199829101562,519.6300048828125,513.5900268554688,514.5399780273438,0],["2000-06-09",514.5399780273438,523.3499755859375,514.5399780273438,523.0599975585938,0],["2000-06-12",523.0700073242188,523.7899780273438,508.20001220703125,508.510009765625,0],["2000-06-13",508.510009765625,513.760009765625,500.9100036621094,513.75,0],["2000-06-14",513.75,517.5800170898438,509.489990234375,509.6700134277344,0],["2000-06-15",509.6700134277344,512.280029296875,504.1300048828125,512.25,0],["2000-06-16",512.25,514.9400024414062,510.0,513.739990234375,0],["2000-06-19",513.739990234375,522.7899780273438,510.04998779296875,522.7899780273438,0],["2000-06-20",522.77001953125,526.97998046875,520.75,525.6900024414062,0],["2000-06-21",525.6900024414062,528.4400024414062,522.1699829101562,527.6099853515625,0],["2000-06-22",527.6099853515625,530.4099731445312,515.010009765625,515.010009765625,0],["2000-06-23",515.010009765625,518.219970703125,508.2200012207031,510.4100036621094,0],["2000-06-26",510.4100036621094,516.3699951171875,509.2300109863281,516.3599853515625,0],["2000-06-27",516.3599853515625,518.5700073242188,507.8800048828125,508.0799865722656,0],["2000-06-28",508.0799865722656,521.0,508.0799865722656,520.989990234375,0],["2000-06-29",520.989990234375,520.989990234375,511.29998779296875,512.5800170898438,0],["2000-06-30",512.5800170898438,517.239990234375,509.9200134277344,517.22998046875,0],["2000-07-03",517.239990234375,524.2100219726562,517.0999755859375,524.0399780273438,0],["2000-07-05",524.02001953125,524.02001953125,517.5,518.25,0],["2000-07-06",518.280029296875,523.3200073242188,513.6599731445312,523.3200073242188,0],["2000-07-07",523.2999877929688,528.6500244140625,523.2999877929688,528.219970703125,0],["2000-07-10",528.219970703125,532.1799926757812,527.75,530.8300170898438,0],["2000-07-11",530.8300170898438,533.260009765625,529.0399780273438,529.739990234375,0],["2000-07-12",529.739990234375,540.260009765625,529.739990234375,540.25,0],["2000-07-13",540.25,542.760009765625,540.1099853515625,542.760009765625,0],["2000-07-14",542.760009765625,543.8400268554688,539.510009765625,542.6300048828125,0],["2000-07-17",542.6300048828125,545.7100219726562,541.5499877929688,545.1799926757812,0],["2000-07-18",545.1799926757812,545.1799926757812,535.9099731445312,536.280029296875,0],["2000-07-19",536.280029296875,536.280029296875,527.7899780273438,527.8599853515625,0],["2000-07-20",527.8599853515625,534.8200073242188,527.8599853515625,534.75,0],["2000-07-21",534.75,534.75,522.7000122070312,522.7000122070312,0],["2000-07-24",522.7000122070312,524.1099853515625,513.010009765625,514.25,0],["2000-07-25",514.25,517.4099731445312,511.1099853515625,514.3300170898438,0],["2000-07-26",514.3300170898438,514.3300170898438,503.9200134277344,513.8099975585938,0],["2000-07-27",513.8200073242188,513.8200073242188,501.5,501.6099853515625,0],["2000-07-28",501.6300048828125,501.6300048828125,488.70001220703125,490.2200012207031,0],["2000-07-31",490.2200012207031,500.6400146484375,487.3900146484375,500.6400146484375,0],["2000-08-01",500.6400146484375,500.67999267578125,497.7099914550781,497.7699890136719,0],["2000-08-02",497.7699890136719,501.95001220703125,496.4100036621094,500.2200012207031,0],["2000-08-03",500.2200012207031,500.2200012207031,489.239990234375,499.45001220703125,0],["2000-08-04",499.45001220703125,504.8500061035156,499.45001220703125,503.6300048828125,0],["2000-08-07",503.6199951171875,510.25,503.6199951171875,509.8699951171875,0],["2000-08-08",509.8699951171875,511.94000244140625,508.7200012207031,508.7200012207031,0],["2000-08-09",508.7200012207031,512.4500122070312,507.239990234375,507.5,0],["2000-08-10",507.5,507.7300109863281,501.6099853515625,501.6499938964844,0],["2000-08-11",501.6499938964844,510.32000732421875,498.6700134277344,510.2699890136719,0],["2000-08-14",510.2699890136719,514.6300048828125,509.6400146484375,514.47998046875,0],["2000-08-15",514.47998046875,514.75,509.92999267578125,509.92999267578125,0],["2000-08-16",509.92999267578125,513.3300170898438,509.92999267578125,512.739990234375,0],["2000-08-17",512.72998046875,516.4600219726562,511.7900085449219,516.4600219726562,0],["2000-08-18",516.4600219726562,517.4500122070312,515.0900268554688,515.510009765625,0],["2000-08-21",515.510009765625,518.3099975585938,515.260009765625,516.4500122070312,0],["2000-08-22",516.47998046875,518.97998046875,516.47998046875,517.4600219726562,0],["2000-08-23",517.4199829101562,518.0,513.9500122070312,517.8800048828125,0],["2000-08-24",517.6400146484375,523.3200073242188,517.6400146484375,523.2999877929688,0],["2000-08-25",523.2999877929688,525.280029296875,522.0800170898438,525.1099853515625,0],["2000-08-28",525.1099853515625,528.8300170898438,525.1099853515625,526.47998046875,0],["2000-08-29",526.47998046875,529.6900024414062,526.47998046875,529.6300048828125,0],["2000-08-30",529.6300048828125,532.3800048828125,529.1099853515625,532.3300170898438,0],["2000-08-31",532.3599853515625,539.1400146484375,532.3599853515625,537.8900146484375,0],["2000-09-01",537.8900146484375,541.9099731445312,536.5499877929688,541.9099731445312,0],["2000-09-05",541.9099731445312,542.7899780273438,538.4099731445312,539.02001953125,0],["2000-09-06",539.02001953125,539.239990234375,535.27001953125,536.3200073242188,0],["2000-09-07",536.3200073242188,542.8200073242188,536.3200073242188,542.8200073242188,0],["2000-09-08",542.8200073242188,542.8200073242188,535.3300170898438,535.7000122070312,0],["2000-09-11",535.7000122070312,539.6199951171875,532.9400024414062,533.6199951171875,0],["2000-09-12",533.6199951171875,535.9500122070312,531.9600219726562,532.4299926757812,0],["2000-09-13",532.4299926757812,534.3599853515625,529.7899780273438,534.0,0],["2000-09-14",534.0,540.010009765625,534.0,539.2100219726562,0],["2000-09-15",539.2100219726562,539.2100219726562,530.25,530.8800048828125,0],["2000-09-18",530.8400268554688,531.22998046875,516.4199829101562,516.6799926757812,0],["2000-09-19",516.6799926757812,523.3699951171875,515.7999877929688,523.3099975585938,0],["2000-09-20",523.3099975585938,523.5499877929688,518.2100219726562,521.4299926757812,0],["2000-09-21",521.4299926757812,521.4299926757812,513.8599853515625,514.3599853515625,0],["2000-09-22",514.3499755859375,519.1500244140625,502.8999938964844,518.8200073242188,0],["2000-09-25",518.760009765625,521.75,515.2899780273438,515.3800048828125,0],["2000-09-26",515.3800048828125,516.469970703125,509.4100036621094,509.8999938964844,0],["2000-09-27",509.8900146484375,513.6500244140625,506.7099914550781,508.1300048828125,0],["2000-09-28",508.1300048828125,524.0900268554688,507.6199951171875,523.739990234375,0],["2000-09-29",523.8099975585938,524.4000244140625,520.030029296875,521.3699951171875,0],["2000-10-02",521.3699951171875,523.4099731445312,511.6600036621094,511.6700134277344,0],["2000-10-03",511.67999267578125,515.219970703125,504.3599853515625,504.6700134277344,0],["2000-10-04",504.6700134277344,507.7900085449219,499.3999938964844,507.489990234375,0],["2000-10-05",507.489990234375,508.9800109863281,502.6400146484375,502.6700134277344,0],["2000-10-06",502.6700134277344,502.989990234375,489.6300048828125,491.0199890136719,0],["2000-10-09",491.0199890136719,491.0199890136719,481.6400146484375,489.5299987792969,0],["2000-10-10",489.5299987792969,490.8599853515625,481.0899963378906,481.6300048828125,0],["2000-10-11",481.6300048828125,481.6300048828125,469.19000244140625,474.739990234375,0],["2000-10-12",474.739990234375,478.6700134277344,462.2099914550781,462.9700012207031,0],["2000-10-13",462.9700012207031,480.3999938964844,460.4700012207031,480.3900146484375,0],["2000-10-16",480.3900146484375,485.6499938964844,479.5,481.75,0],["2000-10-17",481.75,483.5199890136719,468.5899963378906,470.8800048828125,0],["2000-10-18",470.8800048828125,470.8800048828125,455.6300048828125,466.2099914550781,0],["2000-10-19",466.2099914550781,481.3599853515625,466.2099914550781,481.29998779296875,0],["2000-10-20",481.6400146484375,488.82000732421875,481.6000061035156,487.45001220703125,0],["2000-10-23",487.45001220703125,490.5,487.45001220703125,489.9599914550781,0],["2000-10-24",489.9599914550781,493.8399963378906,487.7099914550781,487.8699951171875,0],["2000-10-25",487.8500061035156,487.8500061035156,474.2900085449219,475.2099914550781,0],["2000-10-26",475.2200012207031,479.7900085449219,466.55999755859375,479.760009765625,0],["2000-10-27",479.739990234375,483.3699951171875,478.010009765625,479.8500061035156,0],["2000-10-30",479.8500061035156,484.0799865722656,477.4700012207031,482.7200012207031,0],["2000-10-31",482.7200012207031,497.67999267578125,482.7200012207031,497.67999267578125,0],["2000-11-01",497.67999267578125,497.67999267578125,493.20001220703125,495.17999267578125,0],["2000-11-02",495.17999267578125,506.9800109863281,495.17999267578125,506.9700012207031,0],["2000-11-03",506.9800109863281,507.75,504.760009765625,507.75,0],["2000-11-06",508.760009765625,508.8599853515625,503.489990234375,503.9599914550781,0],["2000-11-07",503.9599914550781,506.010009765625,501.3599853515625,506.010009765625,0],["2000-11-08",506.010009765625,506.8800048828125,500.54998779296875,500.67999267578125,0],["2000-11-09",500.67999267578125,500.67999267578125,485.9700012207031,495.3299865722656,0],["2000-11-10",495.3299865722656,495.3299865722656,480.75,480.8999938964844,0],["2000-11-13",480.9200134277344,480.9200134277344,463.44000244140625,476.54998779296875,0],["2000-11-14",476.5299987792969,486.92999267578125,476.5299987792969,486.9100036621094,0],["2000-11-15",486.9100036621094,493.0400085449219,485.6099853515625,491.7900085449219,0],["2000-11-16",491.7900085449219,491.7900085449219,481.2699890136719,481.6400146484375,0],["2000-11-17",481.6400146484375,488.3999938964844,481.29998779296875,482.6099853515625,0],["2000-11-20",482.69000244140625,482.69000244140625,469.4100036621094,470.239990234375,0],["2000-11-21",470.239990234375,472.44000244140625,465.489990234375,466.7900085449219,0],["2000-11-22",466.7900085449219,466.7900085449219,454.260009765625,457.8999938964844,0],["2000-11-24",457.8999938964844,471.8699951171875,457.8999938964844,471.8699951171875,0],["2000-11-27",471.8500061035156,478.7200012207031,471.6499938964844,471.70001220703125,0],["2000-11-28",471.70001220703125,471.70001220703125,458.6300048828125,459.0199890136719,0],["2000-11-29",459.0199890136719,459.8599853515625,451.54998779296875,454.6000061035156,0],["2000-11-30",454.6000061035156,454.6000061035156,440.760009765625,445.94000244140625,0],["2000-12-01",445.94000244140625,461.6600036621094,445.94000244140625,456.8399963378906,0],["2000-12-04",456.8299865722656,456.8900146484375,450.3900146484375,450.3900146484375,0],["2000-12-05",450.3900146484375,471.3500061035156,450.3900146484375,471.1700134277344,0],["2000-12-06",471.1700134277344,474.1099853515625,463.1300048828125,463.5400085449219,0],["2000-12-07",463.5400085449219,463.5400085449219,459.8800048828125,461.1000061035156,0],["2000-12-08",461.1000061035156,479.0799865722656,461.1000061035156,479.07000732421875,0],["2000-12-11",479.07000732421875,487.2300109863281,477.9200134277344,487.2300109863281,0],["2000-12-12",487.2300109863281,487.2300109863281,477.7300109863281,477.760009765625,0],["2000-12-13",477.760009765625,480.9100036621094,469.2900085449219,469.9100036621094,0],["2000-12-14",469.9100036621094,469.9100036621094,461.3299865722656,461.82000732421875,0],["2000-12-15",461.82000732421875,461.82000732421875,452.82000732421875,458.0299987792969,0],["2000-12-18",458.0299987792969,464.7799987792969,458.0299987792969,463.25,0],["2000-12-19",463.6600036621094,466.9100036621094,458.4200134277344,458.7799987792969,0],["2000-12-20",458.7799987792969,458.7799987792969,442.32000732421875,443.79998779296875,0],["2000-12-21",443.79998779296875,450.30999755859375,440.7799987792969,447.0299987792969,0],["2000-12-22",447.0299987792969,463.4100036621094,447.0299987792969,462.989990234375,0],["2000-12-26",462.989990234375,467.0,462.45001220703125,466.6300048828125,0],["2000-12-27",466.6300048828125,479.29998779296875,463.4200134277344,479.29998779296875,0],["2000-12-28",479.29998779296875,494.0299987792969,476.8500061035156,494.0299987792969,0],["2000-12-29",494.0299987792969,495.8399963378906,482.8999938964844,483.5299987792969,0],["2001-01-02",483.54998779296875,483.54998779296875,461.3800048828125,462.489990234375,0],["2001-01-03",462.489990234375,484.3900146484375,459.2799987792969,484.3900146484375,0],["2001-01-04",484.3900146484375,484.3900146484375,475.8999938964844,477.20001220703125,0],["2001-01-05",477.20001220703125,477.30999755859375,461.760009765625,463.1400146484375,0],["2001-01-08",463.1400146484375,463.1400146484375,457.55999755859375,461.6400146484375,0],["2001-01-09",461.6400146484375,466.3999938964844,461.3900146484375,463.95001220703125,0],["2001-01-10",463.95001220703125,475.45001220703125,461.5400085449219,475.45001220703125,0],["2001-01-11",475.45001220703125,484.5299987792969,474.45001220703125,483.8599853515625,0],["2001-01-12",483.8399963378906,487.67999267578125,480.1700134277344,485.75,0],["2001-01-16",485.75,493.4599914550781,483.8599853515625,493.2799987792969,0],["2001-01-17",493.2799987792969,501.04998779296875,493.2200012207031,493.4599914550781,0],["2001-01-18",490.95001220703125,494.75,490.0199890136719,494.6300048828125,0],["2001-01-19",494.6199951171875,496.19000244140625,487.7699890136719,488.0899963378906,0],["2001-01-22",488.0899963378906,490.69000244140625,485.989990234375,490.1499938964844,0],["2001-01-23",490.1499938964844,502.07000732421875,490.0799865722656,502.05999755859375,0],["2001-01-24",502.05999755859375,505.1499938964844,501.3399963378906,502.25,0],["2001-01-25",502.25,502.25,499.0,499.0,0],["2001-01-26",499.0,499.7799987792969,494.1300048828125,498.67999267578125,0],["2001-01-29",498.6700134277344,507.9100036621094,498.6700134277344,507.9100036621094,0],["2001-01-30",507.9100036621094,511.6700134277344,506.82000732421875,511.6600036621094,0],["2001-01-31",511.6600036621094,515.219970703125,508.0299987792969,508.3399963378906,0],["2001-02-01",508.3299865722656,508.94000244140625,505.2300109863281,508.94000244140625,0],["2001-02-02",508.9800109863281,509.6199951171875,500.7900085449219,501.5,0],["2001-02-05",501.0199890136719,501.0199890136719,498.42999267578125,500.739990234375,0],["2001-02-06",500.739990234375,507.4599914550781,500.6499938964844,505.760009765625,0],["2001-02-07",505.760009765625,507.4700012207031,502.6700134277344,507.0799865722656,0],["2001-02-08",507.0799865722656,508.0899963378906,501.92999267578125,502.8900146484375,0],["2001-02-09",502.8900146484375,502.8900146484375,494.54998779296875,497.04998779296875,0],["2001-02-12",497.04998779296875,505.3599853515625,495.510009765625,505.3500061035156,0],["2001-02-13",505.3500061035156,510.94000244140625,502.1499938964844,502.57000732421875,0],["2001-02-14",502.57000732421875,503.489990234375,497.739990234375,503.489990234375,0],["2001-02-15",503.489990234375,510.0199890136719,503.489990234375,508.8500061035156,0],["2001-02-16",508.8500061035156,508.8500061035156,497.6499938964844,499.2799987792969,0],["2001-02-20",499.2799987792969,500.3800048828125,490.44000244140625,491.1400146484375,0],["2001-02-21",491.1600036621094,491.1600036621094,482.8900146484375,483.510009765625,0],["2001-02-22",483.5199890136719,483.5199890136719,474.6199951171875,477.260009765625,0],["2001-02-23",477.260009765625,477.45001220703125,465.07000732421875,477.45001220703125,0],["2001-02-26",477.45001220703125,488.30999755859375,477.45001220703125,488.30999755859375,0],["2001-02-27",488.30999755859375,488.30999755859375,478.75,478.75,0],["2001-02-28",478.75,479.5799865722656,471.2799987792969,474.3699951171875,0],["2001-03-01",474.3800048828125,474.3800048828125,465.19000244140625,473.29998779296875,0],["2001-03-02",473.29998779296875,480.29998779296875,468.4800109863281,476.8800048828125,0],["2001-03-05",476.8800048828125,479.7799987792969,475.6499938964844,475.7900085449219,0],["2001-03-06",475.7900085449219,482.2799987792969,475.7900085449219,481.1300048828125,0],["2001-03-07",481.1300048828125,485.5,481.1300048828125,484.8399963378906,0],["2001-03-08",484.8399963378906,484.8399963378906,481.44000244140625,481.489990234375,0],["2001-03-09",481.489990234375,481.489990234375,473.4599914550781,473.6499938964844,0],["2001-03-12",473.6499938964844,473.6499938964844,458.3399963378906,458.3999938964844,0],["2001-03-13",458.3999938964844,462.45001220703125,453.4599914550781,462.260009765625,0],["2001-03-14",462.260009765625,462.260009765625,451.260009765625,453.69000244140625,0],["2001-03-15",453.69000244140625,457.9599914550781,451.7099914550781,452.1600036621094,0],["2001-03-16",452.1600036621094,453.4700012207031,441.67999267578125,441.79998779296875,0],["2001-03-19",441.7900085449219,451.2699890136719,440.5899963378906,451.2699890136719,0],["2001-03-20",451.2699890136719,456.1700134277344,444.3599853515625,444.4800109863281,0],["2001-03-21",444.4800109863281,445.1099853515625,434.82000732421875,435.739990234375,0],["2001-03-22",435.739990234375,435.739990234375,419.70001220703125,432.79998779296875,0],["2001-03-23",432.79998779296875,443.32000732421875,432.79998779296875,443.2699890136719,0],["2001-03-26",443.2699890136719,450.5899963378906,443.2699890136719,447.3800048828125,0],["2001-03-27",447.3800048828125,452.8800048828125,444.3800048828125,452.8800048828125,0],["2001-03-28",452.8800048828125,452.8800048828125,442.20001220703125,442.20001220703125,0],["2001-03-29",442.20001220703125,446.010009765625,439.9100036621094,441.5299987792969,0],["2001-03-30",441.5299987792969,450.5299987792969,441.489990234375,450.5299987792969,0],["2001-04-02",450.5299987792969,450.5299987792969,439.510009765625,439.760009765625,0],["2001-04-03",439.760009765625,439.760009765625,424.82000732421875,426.9599914550781,0],["2001-04-04",426.9599914550781,429.3599853515625,424.6400146484375,425.739990234375,0],["2001-04-05",425.739990234375,444.7300109863281,425.739990234375,444.7300109863281,0],["2001-04-06",444.7300109863281,444.7300109863281,434.260009765625,434.6600036621094,0],["2001-04-09",434.6600036621094,442.80999755859375,434.6600036621094,441.6700134277344,0],["2001-04-10",441.6700134277344,452.44000244140625,441.6700134277344,451.8399963378906,0],["2001-04-11",451.8399963378906,458.010009765625,448.3399963378906,449.25,0],["2001-04-12",449.25,455.0199890136719,447.45001220703125,455.0199890136719,0],["2001-04-16",455.010009765625,455.010009765625,450.6600036621094,450.8999938964844,0],["2001-04-17",450.8999938964844,455.6000061035156,449.4200134277344,455.5799865722656,0],["2001-04-18",455.5899963378906,470.7099914550781,455.5899963378906,466.510009765625,0],["2001-04-19",466.510009765625,472.4100036621094,465.9200134277344,472.3999938964844,0],["2001-04-20",472.3999938964844,472.3999938964844,462.6199951171875,466.7099914550781,0],["2001-04-23",466.7099914550781,466.7099914550781,460.3500061035156,461.07000732421875,0],["2001-04-24",461.07000732421875,465.3500061035156,460.4700012207031,462.3500061035156,0],["2001-04-25",462.3500061035156,472.75,461.989990234375,472.739990234375,0],["2001-04-26",472.739990234375,479.80999755859375,472.739990234375,477.55999755859375,0],["2001-04-27",477.55999755859375,483.9700012207031,477.55999755859375,483.9700012207031,0],["2001-04-30",483.9700012207031,490.25,483.9700012207031,485.32000732421875,0],["2001-05-01",485.30999755859375,490.4800109863281,482.7900085449219,490.4700012207031,0],["2001-05-02",490.4700012207031,492.3800048828125,487.260009765625,491.6400146484375,0],["2001-05-03",491.6400146484375,491.6400146484375,484.510009765625,485.6499938964844,0],["2001-05-04",485.6499938964844,492.8900146484375,480.4700012207031,492.8900146484375,0],["2001-05-07",492.8900146484375,494.5899963378906,489.4599914550781,489.6400146484375,0],["2001-05-08",491.79998779296875,492.4700012207031,488.1600036621094,491.7699890136719,0],["2001-05-09",491.7699890136719,492.2900085449219,488.69000244140625,490.17999267578125,0],["2001-05-10",490.1600036621094,494.3299865722656,490.1600036621094,490.5799865722656,0],["2001-05-11",490.5799865722656,492.04998779296875,486.75,487.3599853515625,0],["2001-05-14",487.3599853515625,487.3599853515625,484.3999938964844,486.6400146484375,0],["2001-05-15",486.6400146484375,490.29998779296875,486.489990234375,489.6300048828125,0],["2001-05-16",489.6300048828125,497.8999938964844,487.4100036621094,497.2099914550781,0],["2001-05-17",497.2099914550781,504.760009765625,497.2099914550781,504.760009765625,0],["2001-05-18",504.760009765625,506.7699890136719,502.9800109863281,506.2799987792969,0],["2001-05-21",506.2799987792969,515.9099731445312,506.2799987792969,515.9099731445312,0],["2001-05-22",515.9099731445312,519.8900146484375,513.72998046875,517.22998046875,0],["2001-05-23",517.22998046875,517.22998046875,507.3599853515625,507.3599853515625,0],["2001-05-24",507.3599853515625,510.4100036621094,503.8500061035156,510.3999938964844,0],["2001-05-25",510.3999938964844,510.7900085449219,508.3800048828125,508.6199951171875,0],["2001-05-29",508.6199951171875,508.6199951171875,502.3699951171875,502.3699951171875,0],["2001-05-30",502.3699951171875,502.3699951171875,493.9599914550781,493.9599914550781,0],["2001-05-31",493.9599914550781,500.7900085449219,493.9599914550781,496.5,0],["2001-06-01",496.5,501.7200012207031,494.7099914550781,501.7200012207031,0],["2001-06-04",501.7200012207031,507.32000732421875,501.7200012207031,507.32000732421875,0],["2001-06-05",507.32000732421875,516.47998046875,507.32000732421875,516.47998046875,0],["2001-06-06",516.47998046875,516.47998046875,512.52001953125,512.5800170898438,0],["2001-06-07",512.5800170898438,514.9500122070312,511.5199890136719,514.77001953125,0],["2001-06-08",514.77001953125,514.8800048828125,509.8900146484375,511.6400146484375,0],["2001-06-11",511.6400146484375,511.6400146484375,505.7099914550781,506.92999267578125,0],["2001-06-12",506.92999267578125,507.5299987792969,500.3699951171875,506.92999267578125,0],["2001-06-13",506.92999267578125,510.1300048828125,505.1199951171875,505.1199951171875,0],["2001-06-14",505.1199951171875,505.1199951171875,494.7900085449219,495.3800048828125,0],["2001-06-15",495.3800048828125,496.760009765625,491.7799987792969,495.1300048828125,0],["2001-06-18",494.80999755859375,496.3399963378906,490.4800109863281,490.5299987792969,0],["2001-06-19",490.5299987792969,495.6300048828125,488.7099914550781,488.7300109863281,0],["2001-06-20",488.7300109863281,495.8699951171875,487.25,495.8599853515625,0],["2001-06-21",495.8599853515625,498.4599914550781,494.4100036621094,497.82000732421875,0],["2001-06-22",497.80999755859375,497.80999755859375,488.3500061035156,488.6499938964844,0],["2001-06-25",488.6600036621094,490.20001220703125,483.75,484.19000244140625,0],["2001-06-26",484.19000244140625,490.82000732421875,482.19000244140625,490.82000732421875,0],["2001-06-27",490.82000732421875,496.2300109863281,490.5,495.5799865722656,0],["2001-06-28",495.5799865722656,503.30999755859375,495.5799865722656,502.989990234375,0],["2001-06-29",502.989990234375,514.2000122070312,502.6099853515625,512.6400146484375,0],["2001-07-02",513.280029296875,513.280029296875,498.25,498.3900146484375,0],["2001-07-03",499.0400085449219,499.0400085449219,495.0,496.8299865722656,0],["2001-07-05",496.8299865722656,496.8299865722656,492.1400146484375,492.7300109863281,0],["2001-07-06",492.7300109863281,492.7300109863281,482.1400146484375,483.260009765625,0],["2001-07-09",483.260009765625,487.239990234375,480.9800109863281,485.9800109863281,0],["2001-07-10",485.9800109863281,487.3800048828125,477.5,478.1400146484375,0],["2001-07-11",478.1400146484375,478.1400146484375,471.3599853515625,475.8299865722656,0],["2001-07-12",475.8299865722656,489.1199951171875,475.8299865722656,489.0400085449219,0],["2001-07-13",489.0400085449219,491.69000244140625,486.6000061035156,490.7099914550781,0],["2001-07-16",489.8699951171875,491.3999938964844,483.7699890136719,483.79998779296875,0],["2001-07-17",483.79998779296875,490.57000732421875,481.6499938964844,490.57000732421875,0],["2001-07-18",490.57000732421875,490.57000732421875,483.6199951171875,483.6199951171875,0],["2001-07-19",483.6199951171875,491.1300048828125,483.6199951171875,487.5400085449219,0],["2001-07-20",487.5400085449219,489.0400085449219,484.9100036621094,487.92999267578125,0],["2001-07-23",487.92999267578125,489.510009765625,482.70001220703125,482.70001220703125,0],["2001-07-24",482.70001220703125,482.70001220703125,472.5299987792969,474.260009765625,0],["2001-07-25",474.260009765625,476.989990234375,471.5199890136719,476.989990234375,0],["2001-07-26",476.989990234375,485.07000732421875,475.739990234375,485.07000732421875,0],["2001-07-27",485.07000732421875,486.2699890136719,483.0199890136719,485.010009765625,0],["2001-07-30",485.010009765625,485.5400085449219,481.3399963378906,484.7099914550781,0],["2001-07-31",484.7099914550781,489.1499938964844,483.07000732421875,484.7799987792969,0],["2001-08-01",484.7799987792969,489.9800109863281,484.7799987792969,489.239990234375,0],["2001-08-02",489.239990234375,491.8900146484375,486.5299987792969,488.989990234375,0],["2001-08-03",488.989990234375,489.3299865722656,482.6499938964844,487.1499938964844,0],["2001-08-06",487.1400146484375,487.1400146484375,480.95001220703125,480.9599914550781,0],["2001-08-07",480.9599914550781,481.19000244140625,477.489990234375,480.3299865722656,0],["2001-08-08",480.3299865722656,481.7300109863281,471.5400085449219,472.6199951171875,0],["2001-08-09",472.6199951171875,474.1700134277344,469.5,474.1700134277344,0],["2001-08-10",474.1700134277344,476.19000244140625,469.55999755859375,475.5199890136719,0],["2001-08-13",475.5199890136719,478.8900146484375,474.8800048828125,477.6000061035156,0],["2001-08-14",477.6000061035156,482.6099853515625,477.6000061035156,480.19000244140625,0],["2001-08-15",480.19000244140625,481.19000244140625,476.5,478.95001220703125,0],["2001-08-16",478.95001220703125,481.67999267578125,474.05999755859375,481.67999267578125,0],["2001-08-17",481.67999267578125,481.67999267578125,475.54998779296875,475.6499938964844,0],["2001-08-20",475.6499938964844,478.8800048828125,473.739990234375,478.8699951171875,0],["2001-08-21",478.8699951171875,479.6499938964844,472.239990234375,472.239990234375,0],["2001-08-22",472.239990234375,477.19000244140625,470.6300048828125,477.17999267578125,0],["2001-08-23",477.17999267578125,479.82000732421875,473.3900146484375,473.4200134277344,0],["2001-08-24",473.4200134277344,480.9800109863281,473.4200134277344,480.80999755859375,0],["2001-08-27",480.80999755859375,481.80999755859375,478.92999267578125,478.92999267578125,0],["2001-08-28",478.92999267578125,479.2699890136719,473.989990234375,474.20001220703125,0],["2001-08-29",474.20001220703125,475.510009765625,471.25,473.3399963378906,0],["2001-08-30",473.3399963378906,473.3399963378906,465.4200134277344,468.05999755859375,0],["2001-08-31",468.1700134277344,470.9800109863281,467.25,468.55999755859375,0],["2001-09-04",468.55999755859375,472.80999755859375,466.9100036621094,466.9599914550781,0],["2001-09-05",466.95001220703125,466.95001220703125,458.7799987792969,462.510009765625,0],["2001-09-06",462.510009765625,462.510009765625,452.6000061035156,453.3900146484375,0],["2001-09-07",453.3900146484375,453.3900146484375,442.989990234375,445.19000244140625,0],["2001-09-10",445.19000244140625,445.19000244140625,437.5,440.7300109863281,0],["2001-09-17",440.7300109863281,440.7300109863281,417.6700134277344,417.6700134277344,0],["2001-09-18",417.6700134277344,419.25,410.17999267578125,411.6600036621094,0],["2001-09-19",411.6600036621094,413.44000244140625,391.3800048828125,403.20001220703125,0],["2001-09-20",403.20001220703125,403.20001220703125,386.67999267578125,387.6499938964844,0],["2001-09-21",387.6499938964844,387.6499938964844,373.6199951171875,378.8900146484375,0],["2001-09-24",378.8999938964844,393.7900085449219,378.8999938964844,393.7900085449219,0],["2001-09-25",393.7900085449219,397.2900085449219,392.20001220703125,396.17999267578125,0],["2001-09-26",396.17999267578125,397.6600036621094,389.1099853515625,389.7900085449219,0],["2001-09-27",389.7799987792969,393.32000732421875,384.42999267578125,392.9599914550781,0],["2001-09-28",392.9599914550781,404.8800048828125,392.9599914550781,404.8699951171875,0],["2001-10-01",404.8699951171875,404.8699951171875,393.0,397.6000061035156,0],["2001-10-02",397.6000061035156,402.1199951171875,397.5299987792969,401.7900085449219,0],["2001-10-03",401.7900085449219,413.8500061035156,399.6400146484375,413.2200012207031,0],["2001-10-04",413.2200012207031,420.57000732421875,413.2200012207031,417.0400085449219,0],["2001-10-05",417.0400085449219,417.0400085449219,407.4800109863281,414.9700012207031,0],["2001-10-08",414.9700012207031,415.1300048828125,410.25,412.17999267578125,0],["2001-10-09",412.17999267578125,412.2699890136719,407.8699951171875,408.67999267578125,0],["2001-10-10",408.67999267578125,421.6600036621094,408.67999267578125,421.6600036621094,0],["2001-10-11",421.6600036621094,433.1000061035156,421.6600036621094,431.0400085449219,0],["2001-10-12",431.0400085449219,431.0400085449219,422.5899963378906,428.5899963378906,0],["2001-10-15",428.5899963378906,430.0899963378906,424.489990234375,430.0899963378906,0],["2001-10-16",430.0899963378906,434.5400085449219,430.0899963378906,434.5299987792969,0],["2001-10-17",434.5299987792969,437.2300109863281,424.4800109863281,424.489990234375,0],["2001-10-18",424.489990234375,424.8599853515625,420.54998779296875,421.05999755859375,0],["2001-10-19",421.05999755859375,426.1600036621094,419.489990234375,425.70001220703125,0],["2001-10-22",425.70001220703125,430.5,424.95001220703125,430.5,0],["2001-10-23",430.5,431.989990234375,427.3500061035156,427.3699951171875,0],["2001-10-24",427.3699951171875,428.0,426.3299865722656,427.6499938964844,0],["2001-10-25",427.6499938964844,435.9700012207031,422.20001220703125,435.9599914550781,0],["2001-10-26",435.9599914550781,439.80999755859375,434.79998779296875,438.6499938964844,0],["2001-10-29",438.6499938964844,438.8800048828125,429.3800048828125,429.4100036621094,0],["2001-10-30",429.4100036621094,429.4100036621094,420.1099853515625,422.8299865722656,0],["2001-10-31",422.8299865722656,429.4800109863281,422.8299865722656,428.1700134277344,0],["2001-11-01",428.1700134277344,434.8800048828125,424.8399963378906,434.8800048828125,0],["2001-11-02",434.8800048828125,435.3399963378906,432.05999755859375,433.07000732421875,0],["2001-11-05",433.07000732421875,438.239990234375,433.07000732421875,437.5400085449219,0],["2001-11-06",437.5400085449219,442.7900085449219,435.70001220703125,442.7799987792969,0],["2001-11-07",442.7799987792969,444.6600036621094,440.6400146484375,440.79998779296875,0],["2001-11-08",440.79998779296875,446.1099853515625,438.489990234375,439.05999755859375,0],["2001-11-09",439.05999755859375,439.2900085449219,436.67999267578125,438.1000061035156,0],["2001-11-12",438.1000061035156,440.4800109863281,432.1499938964844,440.4800109863281,0],["2001-11-13",440.4800109863281,448.3399963378906,440.4800109863281,448.3399963378906,0],["2001-11-14",448.3399963378906,452.82000732421875,448.2900085449219,452.82000732421875,0],["2001-11-15",452.82000732421875,453.0400085449219,449.3900146484375,449.3900146484375,0],["2001-11-16",449.3900146484375,451.6000061035156,449.1499938964844,451.30999755859375,0],["2001-11-19",451.30999755859375,457.7099914550781,451.30999755859375,457.7099914550781,0],["2001-11-20",457.7099914550781,458.82000732421875,453.760009765625,453.8999938964844,0],["2001-11-21",453.8999938964844,453.8999938964844,449.95001220703125,452.30999755859375,0],["2001-11-23",452.30999755859375,458.6400146484375,452.17999267578125,458.4200134277344,0],["2001-11-26",458.42999267578125,461.44000244140625,456.9700012207031,461.2200012207031,0],["2001-11-27",461.2200012207031,463.25,457.9200134277344,460.7099914550781,0],["2001-11-28",460.7099914550781,460.7099914550781,453.70001220703125,453.70001220703125,0],["2001-11-29",453.70001220703125,465.9200134277344,453.70001220703125,463.3299865722656,0],["2001-11-30",463.3299865722656,464.1199951171875,460.260009765625,460.7799987792969,0],["2001-12-03",460.7900085449219,460.7900085449219,455.510009765625,457.0299987792969,0],["2001-12-04",457.0299987792969,467.8500061035156,457.0299987792969,467.8399963378906,0],["2001-12-05",467.8399963378906,480.42999267578125,467.8399963378906,479.4200134277344,0],["2001-12-06",479.4200134277344,482.79998779296875,478.7200012207031,482.2300109863281,0],["2001-12-07",482.2300109863281,483.0400085449219,479.57000732421875,481.2099914550781,0],["2001-12-10",481.2099914550781,481.2099914550781,473.5,474.17999267578125,0],["2001-12-11",474.17999267578125,478.19000244140625,473.42999267578125,474.7699890136719,0],["2001-12-12",474.7699890136719,476.32000732421875,470.989990234375,475.30999755859375,0],["2001-12-13",475.30999755859375,475.30999755859375,468.6700134277344,468.6700134277344,0],["2001-12-14",468.6700134277344,471.3999938964844,467.1099853515625,471.2900085449219,0],["2001-12-17",471.2900085449219,479.94000244140625,470.7300109863281,479.94000244140625,0],["2001-12-18",479.94000244140625,485.489990234375,479.94000244140625,485.489990234375,0],["2001-12-19",485.489990234375,485.489990234375,480.0199890136719,482.07000732421875,0],["2001-12-20",482.07000732421875,482.07000732421875,474.0799865722656,474.0799865722656,0],["2001-12-21",474.0799865722656,484.2900085449219,474.0799865722656,484.0199890136719,0],["2001-12-24",484.0199890136719,485.92999267578125,483.5400085449219,485.80999755859375,0],["2001-12-26",485.80999755859375,490.6000061035156,485.760009765625,490.19000244140625,0],["2001-12-27",490.19000244140625,493.2799987792969,490.19000244140625,492.6199951171875,0],["2001-12-28",492.6199951171875,494.7099914550781,492.54998779296875,493.6199951171875,0],["2001-12-31",493.6199951171875,494.20001220703125,488.4100036621094,488.5,0],["2002-01-02",488.5,489.8500061035156,479.20001220703125,487.19000244140625,0],["2002-01-03",487.19000244140625,495.5199890136719,487.19000244140625,495.510009765625,0],["2002-01-04",495.510009765625,500.6700134277344,494.8500061035156,499.29998779296875,0],["2002-01-07",499.95001220703125,501.29998779296875,493.17999267578125,493.17999267578125,0],["2002-01-08",493.19000244140625,497.8999938964844,491.2099914550781,497.8999938964844,0],["2002-01-09",497.8999938964844,503.0799865722656,494.739990234375,494.739990234375,0],["2002-01-10",494.739990234375,495.510009765625,493.45001220703125,495.30999755859375,0],["2002-01-11",495.30999755859375,496.57000732421875,489.92999267578125,489.94000244140625,0],["2002-01-14",489.94000244140625,489.94000244140625,482.2799987792969,483.010009765625,0],["2002-01-15",483.010009765625,485.2099914550781,480.5400085449219,485.0,0],["2002-01-16",485.0,485.0,476.2200012207031,476.4200134277344,0],["2002-01-17",476.4200134277344,482.3999938964844,475.7099914550781,482.3900146484375,0],["2002-01-18",482.3900146484375,482.3900146484375,474.3299865722656,474.3699951171875,0],["2002-01-22",474.3699951171875,476.9599914550781,469.3900146484375,469.42999267578125,0],["2002-01-23",469.42999267578125,477.45001220703125,468.0400085449219,477.45001220703125,0],["2002-01-24",477.45001220703125,481.3299865722656,477.45001220703125,479.7300109863281,0],["2002-01-25",479.7300109863281,480.4599914550781,476.67999267578125,479.3500061035156,0],["2002-01-28",479.3500061035156,481.57000732421875,478.4599914550781,481.2799987792969,0],["2002-01-29",481.2799987792969,482.3800048828125,472.1300048828125,473.9800109863281,0],["2002-01-30",472.3500061035156,479.7799987792969,468.3800048828125,479.7200012207031,0],["2002-01-31",479.7200012207031,483.1000061035156,478.510009765625,483.1000061035156,0],["2002-02-01",483.1000061035156,484.0,479.7699890136719,480.0400085449219,0],["2002-02-04",480.0400085449219,480.0799865722656,469.44000244140625,470.0899963378906,0],["2002-02-05",470.0899963378906,470.6000061035156,465.70001220703125,468.82000732421875,0],["2002-02-06",468.82000732421875,469.4800109863281,461.6700134277344,462.4100036621094,0],["2002-02-07",462.4100036621094,463.1400146484375,458.0899963378906,458.3999938964844,0],["2002-02-08",458.3999938964844,466.6700134277344,457.94000244140625,466.6700134277344,0],["2002-02-11",466.6700134277344,472.1400146484375,466.45001220703125,471.32000732421875,0],["2002-02-12",471.32000732421875,473.54998779296875,467.6700134277344,472.010009765625,0],["2002-02-13",472.010009765625,476.3299865722656,472.010009765625,476.3299865722656,0],["2002-02-14",476.3299865722656,477.3599853515625,470.739990234375,470.75,0],["2002-02-15",470.75,471.32000732421875,467.05999755859375,469.25,0],["2002-02-19",469.25,469.25,459.4700012207031,459.9800109863281,0],["2002-02-20",459.9800109863281,467.2900085449219,457.2099914550781,467.25,0],["2002-02-21",467.25,467.7099914550781,458.42999267578125,458.44000244140625,0],["2002-02-22",458.44000244140625,465.1499938964844,457.04998779296875,465.07000732421875,0],["2002-02-25",465.07000732421875,468.20001220703125,464.55999755859375,468.19000244140625,0],["2002-02-26",468.19000244140625,471.92999267578125,466.4200134277344,471.2900085449219,0],["2002-02-27",471.2900085449219,474.8599853515625,471.1300048828125,472.6099853515625,0],["2002-02-28",472.6099853515625,473.3999938964844,467.9100036621094,469.3599853515625,0],["2002-03-01",469.3699951171875,478.3399963378906,469.19000244140625,478.3399963378906,0],["2002-03-04",478.3399963378906,488.8999938964844,478.3399963378906,488.0,0],["2002-03-05",488.0,490.95001220703125,486.0799865722656,487.5899963378906,0],["2002-03-06",487.5799865722656,494.79998779296875,485.1400146484375,494.79998779296875,0],["2002-03-07",494.79998779296875,497.2900085449219,493.6400146484375,494.9200134277344,0],["2002-03-08",494.9200134277344,500.6499938964844,494.9200134277344,499.8500061035156,0],["2002-03-11",499.8500061035156,502.05999755859375,496.1700134277344,500.75,0],["2002-03-12",500.75,500.75,495.0299987792969,498.8999938964844,0],["2002-03-13",498.8999938964844,498.8999938964844,494.3999938964844,495.45001220703125,0],["2002-03-14",495.45001220703125,499.4800109863281,494.8999938964844,497.760009765625,0],["2002-03-15",497.760009765625,499.95001220703125,493.5400085449219,499.1199951171875,0],["2002-03-18",499.1199951171875,503.54998779296875,498.67999267578125,502.79998779296875,0],["2002-03-19",502.79998779296875,504.9700012207031,502.55999755859375,504.7300109863281,0],["2002-03-20",504.7300109863281,504.7300109863281,499.0400085449219,499.0400085449219,0],["2002-03-21",499.0400085449219,505.45001220703125,497.9100036621094,505.44000244140625,0],["2002-03-22",505.42999267578125,507.5299987792969,502.1600036621094,502.3900146484375,0],["2002-03-25",502.3999938964844,503.29998779296875,496.010009765625,496.3900146484375,0],["2002-03-26",496.3900146484375,501.739990234375,496.3900146484375,501.6600036621094,0],["2002-03-27",501.6600036621094,506.04998779296875,501.1600036621094,505.8500061035156,0],["2002-03-28",505.8500061035156,509.19000244140625,505.57000732421875,506.4599914550781,0],["2002-04-01",506.4599914550781,506.4599914550781,498.3999938964844,504.5,0],["2002-04-02",504.5,504.5,500.489990234375,500.489990234375,0],["2002-04-03",500.489990234375,501.5299987792969,495.8699951171875,496.6000061035156,0],["2002-04-04",496.6000061035156,498.5799865722656,494.739990234375,498.3699951171875,0],["2002-04-05",498.3699951171875,501.1499938964844,497.510009765625,497.760009765625,0],["2002-04-08",497.760009765625,503.0199890136719,493.760009765625,503.010009765625,0],["2002-04-09",503.010009765625,505.44000244140625,502.70001220703125,503.010009765625,0],["2002-04-10",503.010009765625,511.29998779296875,503.010009765625,511.29998779296875,0],["2002-04-11",511.29998779296875,511.29998779296875,503.6000061035156,503.7300109863281,0],["2002-04-12",503.7300109863281,515.469970703125,503.7300109863281,515.4600219726562,0],["2002-04-15",515.4600219726562,517.3900146484375,510.42999267578125,512.739990234375,0],["2002-04-16",512.739990234375,522.9600219726562,512.739990234375,522.9500122070312,0],["2002-04-17",522.9500122070312,523.7899780273438,518.77001953125,518.77001953125,0],["2002-04-18",518.77001953125,519.5599975585938,513.780029296875,518.5700073242188,0],["2002-04-19",518.5700073242188,520.3599853515625,517.02001953125,517.4000244140625,0],["2002-04-22",517.4000244140625,517.4000244140625,510.5,510.92999267578125,0],["2002-04-23",510.92999267578125,512.0700073242188,509.5299987792969,510.2900085449219,0],["2002-04-24",510.2900085449219,514.5700073242188,506.760009765625,507.32000732421875,0],["2002-04-25",507.32000732421875,509.07000732421875,503.30999755859375,508.8500061035156,0],["2002-04-26",508.8500061035156,509.95001220703125,501.2900085449219,501.5,0],["2002-04-29",501.5,502.3599853515625,498.0799865722656,500.5400085449219,0],["2002-04-30",500.5400085449219,510.67999267578125,499.9599914550781,510.6700134277344,0],["2002-05-01",510.6700134277344,512.0700073242188,502.5799865722656,510.8299865722656,0],["2002-05-02",510.8299865722656,514.1699829101562,509.79998779296875,513.3699951171875,0],["2002-05-03",513.3699951171875,513.3699951171875,508.92999267578125,512.3200073242188,0],["2002-05-06",512.3200073242188,513.0800170898438,502.510009765625,502.9100036621094,0],["2002-05-07",502.9100036621094,504.07000732421875,498.9700012207031,498.9800109863281,0],["2002-05-08",498.9800109863281,509.8299865722656,498.9800109863281,509.75,0],["2002-05-09",509.75,509.8500061035156,501.3699951171875,501.3900146484375,0],["2002-05-10",501.3900146484375,502.2799987792969,492.239990234375,492.7300109863281,0],["2002-05-13",492.7300109863281,499.8500061035156,492.4200134277344,499.7200012207031,0],["2002-05-14",499.7200012207031,512.1099853515625,499.7200012207031,511.7200012207031,0],["2002-05-15",511.7200012207031,515.260009765625,508.5,513.5399780273438,0],["2002-05-16",513.5399780273438,513.5399780273438,506.0199890136719,507.3999938964844,0],["2002-05-17",507.3999938964844,510.17999267578125,505.7300109863281,508.94000244140625,0],["2002-05-20",508.94000244140625,508.94000244140625,502.5899963378906,503.1700134277344,0],["2002-05-21",503.1700134277344,504.8900146484375,494.2699890136719,495.4599914550781,0],["2002-05-22",495.4599914550781,497.1400146484375,490.2300109863281,493.9100036621094,0],["2002-05-23",493.9100036621094,501.3399963378906,490.8500061035156,501.239990234375,0],["2002-05-24",501.239990234375,501.239990234375,493.6300048828125,493.6400146484375,0],["2002-05-28",493.6400146484375,495.2200012207031,487.42999267578125,492.4100036621094,0],["2002-05-29",492.4100036621094,492.4100036621094,485.739990234375,487.6000061035156,0],["2002-05-30",487.6000061035156,489.57000732421875,482.6000061035156,487.8299865722656,0],["2002-05-31",487.8299865722656,492.70001220703125,487.45001220703125,487.4700012207031,0],["2002-06-03",487.4700012207031,487.5899963378906,474.2300109863281,474.3900146484375,0],["2002-06-04",474.3900146484375,475.1099853515625,467.1099853515625,473.760009765625,0],["2002-06-05",473.760009765625,475.7099914550781,470.9700012207031,475.0400085449219,0],["2002-06-06",475.0400085449219,475.0400085449219,465.2200012207031,465.2900085449219,0],["2002-06-07",465.2900085449219,470.9100036621094,459.760009765625,470.510009765625,0],["2002-06-10",470.3999938964844,473.5,468.6000061035156,469.2900085449219,0],["2002-06-11",469.2900085449219,471.9599914550781,462.4599914550781,462.7799987792969,0],["2002-06-12",462.7799987792969,464.0299987792969,457.4100036621094,462.989990234375,0],["2002-06-13",462.989990234375,463.8999938964844,455.7799987792969,455.9800109863281,0],["2002-06-14",455.9800109863281,459.1700134277344,446.6600036621094,459.07000732421875,0],["2002-06-17",459.07000732421875,470.75,459.07000732421875,470.739990234375,0],["2002-06-18",470.739990234375,474.6400146484375,469.489990234375,469.7099914550781,0],["2002-06-19",469.7099914550781,473.8299865722656,462.9200134277344,462.9200134277344,0],["2002-06-20",462.9200134277344,466.6099853515625,460.010009765625,460.25,0],["2002-06-21",460.25,465.3900146484375,458.79998779296875,461.07000732421875,0],["2002-06-24",461.07000732421875,462.5899963378906,452.7900085449219,459.0899963378906,0],["2002-06-25",459.0899963378906,463.1300048828125,451.1600036621094,452.45001220703125,0],["2002-06-26",452.45001220703125,453.4599914550781,441.760009765625,452.9700012207031,0],["2002-06-27",452.9700012207031,458.739990234375,449.75,458.7200012207031,0],["2002-06-28",458.7300109863281,464.94000244140625,457.8599853515625,462.6400146484375,0],["2002-07-01",462.6300048828125,462.6300048828125,445.989990234375,447.7300109863281,0],["2002-07-02",447.7300109863281,447.7300109863281,432.5299987792969,432.8399963378906,0],["2002-07-03",432.8399963378906,432.8399963378906,422.3500061035156,429.4700012207031,0],["2002-07-05",429.4700012207031,440.92999267578125,429.4700012207031,440.9200134277344,0],["2002-07-08",440.9200134277344,441.54998779296875,433.3599853515625,433.6099853515625,0],["2002-07-09",433.6099853515625,435.19000244140625,428.6099853515625,429.25,0],["2002-07-10",429.25,430.6199951171875,418.9700012207031,419.7799987792969,0],["2002-07-11",419.7799987792969,419.7799987792969,408.1700134277344,416.67999267578125,0],["2002-07-12",416.69000244140625,421.05999755859375,411.8900146484375,413.2799987792969,0],["2002-07-15",413.2799987792969,413.2799987792969,396.9700012207031,409.0799865722656,0],["2002-07-16",409.0799865722656,413.4800109863281,404.739990234375,407.2699890136719,0],["2002-07-17",407.2699890136719,415.260009765625,402.05999755859375,409.69000244140625,0],["2002-07-18",409.69000244140625,409.69000244140625,396.7099914550781,396.7099914550781,0],["2002-07-19",396.7099914550781,396.7099914550781,385.07000732421875,386.20001220703125,0],["2002-07-22",386.20001220703125,389.1099853515625,374.70001220703125,379.6499938964844,0],["2002-07-23",379.6499938964844,380.94000244140625,362.989990234375,363.989990234375,0],["2002-07-24",363.9800109863281,378.55999755859375,354.1099853515625,378.55999755859375,0],["2002-07-25",378.55999755859375,385.2200012207031,371.2699890136719,378.1099853515625,0],["2002-07-26",378.1099853515625,382.32000732421875,376.239990234375,382.260009765625,0],["2002-07-29",382.260009765625,400.82000732421875,382.260009765625,400.80999755859375,0],["2002-07-30",400.80999755859375,402.32000732421875,390.54998779296875,400.9100036621094,0],["2002-07-31",400.9100036621094,400.9100036621094,392.3800048828125,392.4200134277344,0],["2002-08-01",392.4200134277344,394.4700012207031,388.0,389.2099914550781,0],["2002-08-02",389.2099914550781,389.2099914550781,376.45001220703125,376.45001220703125,0],["2002-08-05",376.45001220703125,376.7699890136719,367.1199951171875,367.1199951171875,0],["2002-08-06",367.1199951171875,380.7900085449219,367.1199951171875,380.7900085449219,0],["2002-08-07",380.7900085449219,385.2099914550781,376.55999755859375,383.4700012207031,0],["2002-08-08",383.4700012207031,390.0400085449219,381.0899963378906,389.8399963378906,0],["2002-08-09",389.8399963378906,391.29998779296875,384.6400146484375,388.45001220703125,0],["2002-08-12",388.45001220703125,389.510009765625,383.55999755859375,388.55999755859375,0],["2002-08-13",388.55999755859375,389.57000732421875,377.75,377.760009765625,0],["2002-08-14",377.760009765625,389.4100036621094,374.0299987792969,389.4100036621094,0],["2002-08-15",389.4100036621094,392.3699951171875,388.6499938964844,390.7300109863281,0],["2002-08-16",390.7300109863281,396.8900146484375,388.739990234375,395.9700012207031,0],["2002-08-19",395.9700012207031,401.5,395.3900146484375,401.2900085449219,0],["2002-08-20",401.2900085449219,401.2900085449219,396.95001220703125,397.8399963378906,0],["2002-08-21",397.8399963378906,406.7900085449219,397.8399963378906,406.7900085449219,0],["2002-08-22",406.7900085449219,410.9200134277344,404.8599853515625,409.6700134277344,0],["2002-08-23",409.6700134277344,409.6700134277344,400.1300048828125,400.1300048828125,0],["2002-08-26",400.1300048828125,407.7300109863281,397.7099914550781,407.7300109863281,0],["2002-08-27",407.7300109863281,408.8800048828125,397.45001220703125,397.45001220703125,0],["2002-08-28",397.45001220703125,397.45001220703125,389.3800048828125,389.3800048828125,0],["2002-08-29",389.3800048828125,396.1000061035156,387.2300109863281,394.3999938964844,0],["2002-08-30",394.3999938964844,396.70001220703125,390.8699951171875,390.9599914550781,0],["2002-09-03",390.9599914550781,390.9599914550781,379.0899963378906,379.1300048828125,0],["2002-09-04",379.1300048828125,389.760009765625,379.1300048828125,389.75,0],["2002-09-05",389.75,389.75,380.9100036621094,381.05999755859375,0],["2002-09-06",381.05999755859375,391.9599914550781,381.05999755859375,391.57000732421875,0],["2002-09-09",391.57000732421875,393.54998779296875,385.5899963378906,392.4700012207031,0],["2002-09-10",392.4700012207031,394.5799865722656,389.5299987792969,394.1600036621094,0],["2002-09-11",394.55999755859375,397.54998779296875,393.20001220703125,393.3699951171875,0],["2002-09-12",393.3699951171875,393.3699951171875,386.19000244140625,386.2699890136719,0],["2002-09-13",386.2699890136719,390.1400146484375,383.6000061035156,389.989990234375,0],["2002-09-16",389.989990234375,389.989990234375,385.9100036621094,386.1300048828125,0],["2002-09-17",386.1300048828125,388.4599914550781,379.1499938964844,379.30999755859375,0],["2002-09-18",379.30999755859375,379.8299865722656,373.2699890136719,376.75,0],["2002-09-19",376.75,376.75,365.3699951171875,365.5400085449219,0],["2002-09-20",365.5400085449219,370.4700012207031,365.5400085449219,367.2799987792969,0],["2002-09-23",367.2799987792969,367.2799987792969,356.7300109863281,358.67999267578125,0],["2002-09-24",358.67999267578125,360.42999267578125,355.0899963378906,356.5799865722656,0],["2002-09-25",356.5799865722656,365.17999267578125,356.5799865722656,365.1400146484375,0],["2002-09-26",365.1400146484375,370.8299865722656,365.1400146484375,370.69000244140625,0],["2002-09-27",370.69000244140625,371.0299987792969,361.4100036621094,361.7799987792969,0],["2002-09-30",361.7799987792969,363.7900085449219,354.29998779296875,362.2699890136719,0],["2002-10-01",362.2699890136719,368.0899963378906,357.1499938964844,368.0899963378906,0],["2002-10-02",366.94000244140625,369.67999267578125,360.17999267578125,360.2200012207031,0],["2002-10-03",360.2200012207031,364.0799865722656,356.489990234375,356.8500061035156,0],["2002-10-04",356.8500061035156,357.19000244140625,346.42999267578125,347.9800109863281,0],["2002-10-07",347.9800109863281,347.9800109863281,337.57000732421875,338.2900085449219,0],["2002-10-08",338.2900085449219,341.0400085449219,333.7699890136719,340.32000732421875,0],["2002-10-09",340.32000732421875,340.32000732421875,326.8800048828125,327.0400085449219,0],["2002-10-10",327.0400085449219,336.17999267578125,324.8999938964844,336.17999267578125,0],["2002-10-11",336.17999267578125,347.7699890136719,336.17999267578125,344.92999267578125,0],["2002-10-14",344.92999267578125,346.6300048828125,342.8299865722656,346.5299987792969,0],["2002-10-15",346.5299987792969,360.6300048828125,346.5299987792969,360.5199890136719,0],["2002-10-16",360.5199890136719,360.5199890136719,350.42999267578125,350.8500061035156,0],["2002-10-17",350.8500061035156,362.57000732421875,350.8500061035156,362.57000732421875,0],["2002-10-18",362.57000732421875,364.2900085449219,359.3900146484375,363.3699951171875,0],["2002-10-21",363.3699951171875,368.6300048828125,360.5899963378906,368.6300048828125,0],["2002-10-22",368.6300048828125,368.6300048828125,362.489990234375,362.6600036621094,0],["2002-10-23",362.6600036621094,368.9700012207031,359.7900085449219,368.95001220703125,0],["2002-10-24",368.95001220703125,371.2699890136719,365.6099853515625,366.0199890136719,0],["2002-10-25",366.0199890136719,372.6400146484375,364.94000244140625,372.6400146484375,0],["2002-10-28",372.6400146484375,374.8599853515625,368.5199890136719,369.010009765625,0],["2002-10-29",369.010009765625,369.010009765625,362.6400146484375,368.6300048828125,0],["2002-10-30",368.6300048828125,374.1700134277344,368.1400146484375,374.1700134277344,0],["2002-10-31",374.1700134277344,376.7099914550781,373.04998779296875,373.5,0],["2002-11-01",373.5,383.45001220703125,371.760009765625,383.45001220703125,0],["2002-11-04",383.45001220703125,391.3399963378906,383.45001220703125,386.9700012207031,0],["2002-11-05",386.9700012207031,386.9700012207031,382.92999267578125,386.07000732421875,0],["2002-11-06",386.07000732421875,392.7300109863281,385.6099853515625,392.7300109863281,0],["2002-11-07",392.7300109863281,392.7300109863281,382.82000732421875,383.1499938964844,0],["2002-11-08",383.1499938964844,385.4800109863281,377.9700012207031,379.0,0],["2002-11-11",379.0,379.0,369.1400146484375,369.1400146484375,0],["2002-11-12",369.1400146484375,377.6099853515625,369.1400146484375,374.69000244140625,0],["2002-11-13",374.69000244140625,379.0799865722656,371.2900085449219,376.1099853515625,0],["2002-11-14",376.1099853515625,386.239990234375,376.1099853515625,386.239990234375,0],["2002-11-15",386.239990234375,387.1400146484375,383.4100036621094,385.9200134277344,0],["2002-11-18",385.9200134277344,388.0799865722656,381.82000732421875,382.5799865722656,0],["2002-11-19",382.5799865722656,383.2699890136719,379.1600036621094,379.57000732421875,0],["2002-11-20",379.57000732421875,388.5899963378906,379.3699951171875,388.5899963378906,0],["2002-11-21",388.5899963378906,397.8900146484375,388.5899963378906,397.67999267578125,0],["2002-11-22",397.70001220703125,400.70001220703125,394.70001220703125,400.0,0],["2002-11-25",400.0,404.8500061035156,399.239990234375,404.8500061035156,0],["2002-11-26",404.8500061035156,404.8500061035156,397.1499938964844,398.32000732421875,0],["2002-11-27",398.32000732421875,410.260009765625,398.32000732421875,410.239990234375,0],["2002-11-29",410.239990234375,411.1300048828125,406.20001220703125,406.3500061035156,0],["2002-12-02",406.3599853515625,413.6400146484375,406.010009765625,408.5400085449219,0],["2002-12-03",408.5400085449219,408.5400085449219,400.8299865722656,400.8299865722656,0],["2002-12-04",400.8299865722656,400.8299865722656,394.2200012207031,397.5299987792969,0],["2002-12-05",397.5299987792969,399.20001220703125,394.0299987792969,394.45001220703125,0],["2002-12-06",394.45001220703125,397.5899963378906,390.8599853515625,396.7200012207031,0],["2002-12-09",396.7200012207031,396.7200012207031,385.92999267578125,386.2900085449219,0],["2002-12-10",386.2900085449219,393.9700012207031,386.2900085449219,393.4700012207031,0],["2002-12-11",393.4700012207031,395.3599853515625,391.4100036621094,393.8800048828125,0],["2002-12-12",393.8800048828125,396.3699951171875,393.3699951171875,395.3599853515625,0],["2002-12-13",395.3599853515625,395.3599853515625,387.7699890136719,387.9800109863281,0],["2002-12-16",387.9800109863281,394.8999938964844,387.9800109863281,394.8999938964844,0],["2002-12-17",394.8999938964844,394.8999938964844,390.1600036621094,391.25,0],["2002-12-18",391.25,391.25,383.6199951171875,383.92999267578125,0],["2002-12-19",384.0199890136719,387.69000244140625,381.2900085449219,383.4100036621094,0],["2002-12-20",383.4100036621094,387.0400085449219,383.3900146484375,386.8800048828125,0],["2002-12-23",386.8999938964844,390.04998779296875,385.4100036621094,389.7300109863281,0],["2002-12-24",389.7300109863281,389.7300109863281,387.95001220703125,388.1199951171875,0],["2002-12-26",388.1199951171875,392.2099914550781,388.1199951171875,389.3999938964844,0],["2002-12-27",389.3999938964844,389.3999938964844,383.5899963378906,384.1600036621094,0],["2002-12-30",384.1600036621094,384.3900146484375,379.6700134277344,382.2300109863281,0],["2002-12-31",382.2300109863281,388.0899963378906,380.6400146484375,383.0899963378906,0],["2003-01-02",383.0899963378906,392.6000061035156,383.0899963378906,392.5799865722656,0],["2003-01-03",392.5799865722656,392.5799865722656,389.75,390.30999755859375,0],["2003-01-06",390.30999755859375,397.7699890136719,390.30999755859375,397.0,0],["2003-01-07",396.989990234375,397.3599853515625,391.19000244140625,393.95001220703125,0],["2003-01-08",393.95001220703125,393.95001220703125,389.07000732421875,389.07000732421875,0],["2003-01-09",389.07000732421875,396.8699951171875,389.07000732421875,395.94000244140625,0],["2003-01-10",395.94000244140625,397.989990234375,393.05999755859375,396.44000244140625,0],["2003-01-13",396.44000244140625,399.54998779296875,393.4800109863281,396.17999267578125,0],["2003-01-14",396.17999267578125,398.45001220703125,395.1099853515625,398.45001220703125,0],["2003-01-15",398.45001220703125,398.45001220703125,393.8900146484375,395.5299987792969,0],["2003-01-16",395.5299987792969,398.8699951171875,394.239990234375,394.8800048828125,0],["2003-01-17",394.8800048828125,394.8800048828125,387.2799987792969,388.1000061035156,0],["2003-01-21",388.1000061035156,389.0400085449219,383.0799865722656,383.1700134277344,0],["2003-01-22",383.1700134277344,383.44000244140625,380.20001220703125,380.5299987792969,0],["2003-01-23",380.5299987792969,384.3900146484375,380.2200012207031,383.7099914550781,0],["2003-01-24",383.67999267578125,383.67999267578125,375.05999755859375,375.05999755859375,0],["2003-01-27",375.05999755859375,375.05999755859375,368.25,368.5799865722656,0],["2003-01-28",368.5799865722656,373.44000244140625,366.5899963378906,373.1700134277344,0],["2003-01-29",373.1700134277344,375.2699890136719,367.1600036621094,374.8399963378906,0],["2003-01-30",374.8399963378906,375.79998779296875,367.5899963378906,367.6199951171875,0],["2003-01-31",367.6199951171875,372.1700134277344,366.6000061035156,372.1700134277344,0],["2003-02-03",372.1700134277344,373.7300109863281,369.8599853515625,370.25,0],["2003-02-04",370.25,370.25,364.989990234375,368.7200012207031,0],["2003-02-05",368.7200012207031,371.5299987792969,365.95001220703125,366.989990234375,0],["2003-02-06",366.989990234375,368.1499938964844,363.8599853515625,364.739990234375,0],["2003-02-07",364.739990234375,366.67999267578125,358.7799987792969,358.7799987792969,0],["2003-02-10",358.7799987792969,362.1000061035156,356.9100036621094,362.1000061035156,0],["2003-02-11",362.1000061035156,363.5799865722656,357.95001220703125,359.9599914550781,0],["2003-02-12",359.9599914550781,360.5,355.3800048828125,355.3800048828125,0],["2003-02-13",355.3800048828125,355.3999938964844,351.7799987792969,354.7699890136719,0],["2003-02-14",354.7699890136719,358.70001220703125,354.7300109863281,358.5,0],["2003-02-18",358.5,364.5899963378906,358.5,364.5299987792969,0],["2003-02-19",364.5299987792969,364.5299987792969,358.9200134277344,360.2799987792969,0],["2003-02-20",360.2799987792969,360.94000244140625,359.07000732421875,359.739990234375,0],["2003-02-21",359.739990234375,364.92999267578125,358.20001220703125,364.3599853515625,0],["2003-02-24",364.3599853515625,364.3599853515625,357.8999938964844,358.2200012207031,0],["2003-02-25",358.2200012207031,361.20001220703125,354.0899963378906,361.20001220703125,0],["2003-02-26",361.20001220703125,361.20001220703125,357.07000732421875,357.9700012207031,0],["2003-02-27",357.9700012207031,362.3500061035156,357.9700012207031,361.42999267578125,0],["2003-02-28",361.42999267578125,363.7300109863281,360.3900146484375,360.5199890136719,0],["2003-03-03",360.5199890136719,364.6300048828125,358.2799987792969,359.30999755859375,0],["2003-03-04",359.30999755859375,359.30999755859375,356.0400085449219,356.510009765625,0],["2003-03-05",356.510009765625,357.05999755859375,354.6400146484375,356.5400085449219,0],["2003-03-06",356.5400085449219,356.5400085449219,353.2900085449219,353.8399963378906,0],["2003-03-07",353.8399963378906,355.6099853515625,350.9800109863281,354.17999267578125,0],["2003-03-10",354.17999267578125,354.17999267578125,347.92999267578125,348.010009765625,0],["2003-03-11",348.010009765625,350.7900085449219,346.44000244140625,347.0299987792969,0],["2003-03-12",347.0299987792969,347.0299987792969,343.05999755859375,345.94000244140625,0],["2003-03-13",345.94000244140625,355.4599914550781,345.94000244140625,355.44000244140625,0],["2003-03-14",355.44000244140625,357.5,353.7300109863281,354.3900146484375,0],["2003-03-17",354.3900146484375,365.3999938964844,352.3800048828125,365.3999938964844,0],["2003-03-18",365.3999938964844,368.0199890136719,363.29998779296875,368.0,0],["2003-03-19",368.0,368.55999755859375,365.1000061035156,368.510009765625,0],["2003-03-20",368.510009765625,371.2699890136719,362.6400146484375,370.489990234375,0],["2003-03-21",370.489990234375,376.3699951171875,370.489990234375,376.2300109863281,0],["2003-03-24",376.239990234375,376.239990234375,366.510009765625,367.25,0],["2003-03-25",367.25,372.2200012207031,367.010009765625,371.7900085449219,0],["2003-03-26",371.7900085449219,371.7900085449219,367.6499938964844,368.17999267578125,0],["2003-03-27",368.17999267578125,369.7300109863281,365.0899963378906,369.5,0],["2003-03-28",369.5,370.70001220703125,368.260009765625,368.70001220703125,0],["2003-03-31",368.6700134277344,368.6700134277344,361.9100036621094,364.5400085449219,0],["2003-04-01",364.5400085449219,368.69000244140625,363.7300109863281,368.69000244140625,0],["2003-04-02",368.69000244140625,377.1099853515625,368.69000244140625,376.29998779296875,0],["2003-04-03",376.2900085449219,377.6300048828125,374.92999267578125,375.2200012207031,0],["2003-04-04",375.2200012207031,377.44000244140625,373.2799987792969,373.2799987792969,0],["2003-04-07",373.2799987792969,382.9800109863281,373.2799987792969,376.57000732421875,0],["2003-04-08",376.57000732421875,376.57000732421875,373.6700134277344,374.6600036621094,0],["2003-04-09",374.6600036621094,378.6600036621094,371.3399963378906,372.2799987792969,0],["2003-04-10",372.2799987792969,373.67999267578125,371.3999938964844,372.69000244140625,0],["2003-04-11",372.69000244140625,375.8999938964844,371.0,371.29998779296875,0],["2003-04-14",371.29998779296875,377.6099853515625,371.29998779296875,377.6099853515625,0],["2003-04-15",377.6099853515625,379.6199951171875,375.67999267578125,379.6000061035156,0],["2003-04-16",379.6000061035156,381.80999755859375,377.3599853515625,377.7300109863281,0],["2003-04-17",377.7300109863281,383.7699890136719,377.7300109863281,383.70001220703125,0],["2003-04-21",383.70001220703125,385.29998779296875,382.8900146484375,385.29998779296875,0],["2003-04-22",385.29998779296875,391.5299987792969,383.4200134277344,391.1600036621094,0],["2003-04-23",391.1600036621094,395.010009765625,391.1600036621094,394.9700012207031,0],["2003-04-24",394.9700012207031,394.9700012207031,392.0799865722656,392.2699890136719,0],["2003-04-25",392.2699890136719,392.2699890136719,388.25,388.5,0],["2003-04-28",388.5,395.20001220703125,388.5,395.20001220703125,0],["2003-04-29",395.20001220703125,398.3999938964844,395.20001220703125,395.7799987792969,0],["2003-04-30",395.7799987792969,399.8500061035156,394.4599914550781,398.67999267578125,0],["2003-05-01",398.67999267578125,399.8999938964844,394.19000244140625,398.8299865722656,0],["2003-05-02",398.8299865722656,407.6700134277344,398.8299865722656,407.6700134277344,0],["2003-05-05",407.6700134277344,410.17999267578125,407.6700134277344,409.79998779296875,0],["2003-05-06",409.80999755859375,413.7900085449219,409.80999755859375,412.75,0],["2003-05-07",412.75,412.75,409.95001220703125,410.2300109863281,0],["2003-05-08",410.2300109863281,410.2300109863281,406.9200134277344,407.67999267578125,0],["2003-05-09",407.67999267578125,413.5299987792969,407.67999267578125,413.5299987792969,0],["2003-05-12",413.5299987792969,418.20001220703125,412.70001220703125,418.20001220703125,0],["2003-05-13",418.20001220703125,420.3999938964844,415.260009765625,419.2300109863281,0],["2003-05-14",419.2300109863281,420.9700012207031,418.2300109863281,419.44000244140625,0],["2003-05-15",419.44000244140625,422.239990234375,419.25,422.04998779296875,0],["2003-05-16",422.04998779296875,422.04998779296875,414.6700134277344,414.69000244140625,0],["2003-05-19",414.69000244140625,416.1099853515625,408.32000732421875,408.32000732421875,0],["2003-05-20",408.32000732421875,411.3599853515625,406.19000244140625,409.0299987792969,0],["2003-05-21",409.0299987792969,410.7300109863281,407.04998779296875,410.7300109863281,0],["2003-05-22",410.7300109863281,415.2900085449219,410.4599914550781,415.0899963378906,0],["2003-05-23",415.0899963378906,418.6400146484375,413.6600036621094,418.3999938964844,0],["2003-05-27",418.3999938964844,427.7300109863281,417.82000732421875,427.7099914550781,0],["2003-05-28",427.7099914550781,431.3399963378906,427.7099914550781,430.4800109863281,0],["2003-05-29",430.4800109863281,435.1199951171875,430.010009765625,432.6400146484375,0],["2003-05-30",432.6400146484375,441.010009765625,432.6400146484375,441.0,0],["2003-06-02",441.0,447.4700012207031,441.0,442.6300048828125,0],["2003-06-03",442.6300048828125,443.9200134277344,440.6300048828125,443.8699951171875,0],["2003-06-04",443.8699951171875,451.5799865722656,443.8699951171875,451.2300109863281,0],["2003-06-05",451.2300109863281,456.69000244140625,447.8699951171875,456.69000244140625,0],["2003-06-06",456.69000244140625,465.7300109863281,453.7300109863281,453.94000244140625,0],["2003-06-09",453.94000244140625,453.94000244140625,444.55999755859375,444.7900085449219,0],["2003-06-10",444.7900085449219,451.04998779296875,444.7900085449219,450.9599914550781,0],["2003-06-11",450.9599914550781,455.5,447.760009765625,455.5,0],["2003-06-12",455.5,458.010009765625,454.7699890136719,456.739990234375,0],["2003-06-13",456.739990234375,457.4599914550781,449.55999755859375,449.7099914550781,0],["2003-06-16",449.7099914550781,457.4700012207031,449.7099914550781,457.4700012207031,0],["2003-06-17",457.4700012207031,458.489990234375,455.1400146484375,458.010009765625,0],["2003-06-18",458.010009765625,458.6499938964844,454.57000732421875,457.510009765625,0],["2003-06-19",457.510009765625,460.0799865722656,450.05999755859375,450.3299865722656,0],["2003-06-20",450.3299865722656,452.8800048828125,449.2300109863281,449.55999755859375,0],["2003-06-23",449.55999755859375,449.7799987792969,439.1700134277344,439.4100036621094,0],["2003-06-24",439.4100036621094,442.3999938964844,437.20001220703125,440.8900146484375,0],["2003-06-25",440.8900146484375,446.3599853515625,440.8900146484375,443.2099914550781,0],["2003-06-26",443.2099914550781,450.29998779296875,443.2099914550781,449.8999938964844,0],["2003-06-27",449.8999938964844,455.1400146484375,447.9700012207031,448.75,0],["2003-06-30",448.75,452.6400146484375,446.20001220703125,448.3699951171875,0],["2003-07-01",448.3500061035156,449.239990234375,441.2200012207031,449.1700134277344,0],["2003-07-02",449.1700134277344,458.8999938964844,449.1700134277344,458.8900146484375,0],["2003-07-03",458.8900146484375,459.0299987792969,455.9700012207031,456.3500061035156,0],["2003-07-07",456.3500061035156,465.7099914550781,456.3500061035156,465.7099914550781,0],["2003-07-08",465.7099914550781,474.1300048828125,465.1300048828125,473.9700012207031,0],["2003-07-09",473.9700012207031,477.8800048828125,470.5,476.989990234375,0],["2003-07-10",476.989990234375,476.989990234375,467.6099853515625,469.0299987792969,0],["2003-07-11",469.0299987792969,474.0400085449219,469.0299987792969,473.7699890136719,0],["2003-07-14",473.7699890136719,481.3699951171875,473.7699890136719,479.0299987792969,0],["2003-07-15",479.0299987792969,480.8500061035156,474.4700012207031,476.92999267578125,0],["2003-07-16",476.92999267578125,477.9700012207031,471.92999267578125,473.67999267578125,0],["2003-07-17",473.67999267578125,473.67999267578125,459.92999267578125,459.92999267578125,0],["2003-07-18",459.92999267578125,464.9700012207031,459.70001220703125,464.760009765625,0],["2003-07-21",464.760009765625,464.760009765625,456.5400085449219,457.1700134277344,0],["2003-07-22",457.1700134277344,464.0,457.1700134277344,464.0,0],["2003-07-23",464.0,466.1499938964844,460.5199890136719,466.1400146484375,0],["2003-07-24",466.1400146484375,472.510009765625,465.25,465.260009765625,0],["2003-07-25",465.260009765625,469.760009765625,463.29998779296875,468.8800048828125,0],["2003-07-28",468.8800048828125,474.4200134277344,468.8800048828125,473.8299865722656,0],["2003-07-29",473.8299865722656,476.0400085449219,469.70001220703125,473.6000061035156,0],["2003-07-30",473.6000061035156,474.2300109863281,470.92999267578125,472.79998779296875,0],["2003-07-31",472.79998779296875,478.79998779296875,472.79998779296875,476.0199890136719,0],["2003-08-01",476.0199890136719,476.0199890136719,467.19000244140625,468.0799865722656,0],["2003-08-04",468.0799865722656,468.1199951171875,460.55999755859375,464.7699890136719,0],["2003-08-05",464.7699890136719,464.7699890136719,457.0799865722656,457.45001220703125,0],["2003-08-06",457.45001220703125,458.239990234375,452.7900085449219,453.9100036621094,0],["2003-08-07",453.9100036621094,454.2200012207031,449.9700012207031,453.7699890136719,0],["2003-08-08",455.489990234375,455.489990234375,452.3699951171875,453.94000244140625,0],["2003-08-11",453.94000244140625,459.2699890136719,453.94000244140625,459.2699890136719,0],["2003-08-12",459.2699890136719,466.95001220703125,459.2699890136719,466.95001220703125,0],["2003-08-13",466.95001220703125,468.3699951171875,466.010009765625,467.4700012207031,0],["2003-08-14",467.4700012207031,471.2200012207031,466.54998779296875,471.2200012207031,0],["2003-08-15",471.2200012207031,473.6499938964844,471.2200012207031,471.9200134277344,0],["2003-08-18",471.9200134277344,480.9200134277344,471.9200134277344,480.9200134277344,0],["2003-08-19",480.9200134277344,488.70001220703125,480.9200134277344,488.70001220703125,0],["2003-08-20",488.69000244140625,490.239990234375,485.30999755859375,489.4599914550781,0],["2003-08-21",489.4599914550781,494.82000732421875,489.4599914550781,494.82000732421875,0],["2003-08-22",494.82000732421875,497.7900085449219,485.4599914550781,485.510009765625,0],["2003-08-25",485.510009765625,485.510009765625,480.989990234375,483.8699951171875,0],["2003-08-26",483.8699951171875,486.5400085449219,477.510009765625,486.510009765625,0],["2003-08-27",486.510009765625,491.44000244140625,485.9100036621094,490.9200134277344,0],["2003-08-28",490.92999267578125,495.80999755859375,487.8999938964844,495.80999755859375,0],["2003-08-29",495.80999755859375,499.4200134277344,494.94000244140625,497.4200134277344,0],["2003-09-02",497.4200134277344,507.6499938964844,496.7300109863281,507.5,0],["2003-09-03",507.5,512.010009765625,507.5,510.7099914550781,0],["2003-09-04",510.7099914550781,512.5599975585938,508.989990234375,512.5599975585938,0],["2003-09-05",512.5599975585938,514.9099731445312,507.9200134277344,508.8699951171875,0],["2003-09-08",508.8699951171875,517.2100219726562,508.8699951171875,517.1300048828125,0],["2003-09-09",517.1300048828125,517.1300048828125,512.510009765625,513.5700073242188,0],["2003-09-10",513.5700073242188,513.5700073242188,501.7300109863281,501.760009765625,0],["2003-09-11",501.760009765625,507.8999938964844,501.760009765625,507.42999267578125,0],["2003-09-12",507.42999267578125,509.760009765625,501.54998779296875,509.05999755859375,0],["2003-09-15",509.05999755859375,511.95001220703125,507.4700012207031,507.6400146484375,0],["2003-09-16",507.6400146484375,515.9099731445312,507.6400146484375,515.6599731445312,0],["2003-09-17",515.6599731445312,516.7100219726562,513.2899780273438,515.0999755859375,0],["2003-09-18",515.0999755859375,519.47998046875,513.2100219726562,519.4600219726562,0],["2003-09-19",519.4600219726562,520.6099853515625,517.52001953125,520.2000122070312,0],["2003-09-22",520.2000122070312,520.2000122070312,511.1700134277344,513.6500244140625,0],["2003-09-23",513.6500244140625,519.489990234375,513.6500244140625,519.3599853515625,0],["2003-09-24",519.3599853515625,519.8499755859375,507.8599853515625,507.8599853515625,0],["2003-09-25",507.8599853515625,509.30999755859375,495.04998779296875,495.05999755859375,0],["2003-09-26",495.05999755859375,495.05999755859375,485.2699890136719,485.2900085449219,0],["2003-09-29",485.2900085449219,492.8599853515625,482.1300048828125,492.7099914550781,0],["2003-09-30",492.7099914550781,492.7099914550781,483.55999755859375,487.67999267578125,0],["2003-10-01",487.67999267578125,500.3500061035156,487.67999267578125,500.32000732421875,0],["2003-10-02",500.32000732421875,504.25,499.80999755859375,503.20001220703125,0],["2003-10-03",503.20001220703125,513.6199951171875,503.20001220703125,512.280029296875,0],["2003-10-06",512.280029296875,516.739990234375,510.9599914550781,516.719970703125,0],["2003-10-07",516.719970703125,520.780029296875,513.5999755859375,520.77001953125,0],["2003-10-08",520.77001953125,521.0499877929688,514.5599975585938,515.6799926757812,0],["2003-10-09",515.6799926757812,526.4000244140625,515.6799926757812,521.3400268554688,0],["2003-10-10",521.3400268554688,521.8400268554688,515.6400146484375,519.0599975585938,0],["2003-10-13",519.0599975585938,528.9099731445312,519.0599975585938,527.5700073242188,0],["2003-10-14",527.5700073242188,531.8699951171875,525.780029296875,531.8400268554688,0],["2003-10-15",531.8400268554688,534.219970703125,526.47998046875,527.3499755859375,0],["2003-10-16",527.3499755859375,530.489990234375,526.0599975585938,529.6400146484375,0],["2003-10-17",529.6400146484375,530.2899780273438,520.3400268554688,520.3599853515625,0],["2003-10-20",520.3599853515625,523.3699951171875,519.3400268554688,521.4400024414062,0],["2003-10-21",521.4400024414062,526.4199829101562,521.4400024414062,525.530029296875,0],["2003-10-22",525.530029296875,525.530029296875,513.1500244140625,513.1500244140625,0],["2003-10-23",513.1500244140625,513.5499877929688,506.80999755859375,510.489990234375,0],["2003-10-24",510.489990234375,510.489990234375,503.8800048828125,506.42999267578125,0],["2003-10-27",506.42999267578125,516.1500244140625,506.42999267578125,515.3499755859375,0],["2003-10-28",515.3499755859375,525.8599853515625,515.3499755859375,525.8499755859375,0],["2003-10-29",525.8499755859375,531.989990234375,524.0,531.8099975585938,0],["2003-10-30",531.8099975585938,536.4099731445312,530.030029296875,530.3699951171875,0],["2003-10-31",530.3699951171875,533.260009765625,528.1099853515625,528.219970703125,0],["2003-11-03",528.219970703125,537.8400268554688,528.219970703125,537.8400268554688,0],["2003-11-04",537.8400268554688,540.3200073242188,535.719970703125,538.8699951171875,0],["2003-11-05",538.8699951171875,539.0499877929688,531.9099731445312,538.9099731445312,0],["2003-11-06",538.9099731445312,542.9500122070312,537.0800170898438,542.9400024414062,0],["2003-11-07",542.9400024414062,546.9199829101562,542.510009765625,542.9600219726562,0],["2003-11-10",542.9600219726562,543.2999877929688,533.1799926757812,533.2100219726562,0],["2003-11-11",533.2100219726562,533.4199829101562,526.760009765625,528.5700073242188,0],["2003-11-12",528.5700073242188,540.6599731445312,528.5700073242188,540.6599731445312,0],["2003-11-13",540.6599731445312,542.3900146484375,537.8099975585938,541.2000122070312,0],["2003-11-14",541.2000122070312,544.9199829101562,532.8300170898438,532.9600219726562,0],["2003-11-17",532.9600219726562,532.9600219726562,521.510009765625,526.2100219726562,0],["2003-11-18",526.2100219726562,531.3900146484375,521.5800170898438,521.6799926757812,0],["2003-11-19",521.6799926757812,527.1500244140625,519.8400268554688,525.6199951171875,0],["2003-11-20",525.6199951171875,529.010009765625,520.760009765625,523.0800170898438,0],["2003-11-21",523.0800170898438,527.0700073242188,523.0800170898438,525.9299926757812,0],["2003-11-24",525.9299926757812,539.510009765625,525.9299926757812,539.510009765625,0],["2003-11-25",539.510009765625,544.3300170898438,539.1699829101562,543.1799926757812,0],["2003-11-26",543.1799926757812,547.3200073242188,539.7000122070312,545.3099975585938,0],["2003-11-28",545.3099975585938,547.5599975585938,545.219970703125,546.510009765625,0],["2003-12-01",546.510009765625,554.6400146484375,546.510009765625,554.5900268554688,0],["2003-12-02",554.5900268554688,557.4199829101562,553.280029296875,553.5999755859375,0],["2003-12-03",553.5999755859375,556.739990234375,545.0499877929688,545.1900024414062,0],["2003-12-04",545.1900024414062,545.8900146484375,537.22998046875,544.1500244140625,0],["2003-12-05",544.1500244140625,544.1500244140625,537.8200073242188,539.010009765625,0],["2003-12-08",539.010009765625,543.1500244140625,536.52001953125,543.0399780273438,0],["2003-12-09",543.0399780273438,544.8499755859375,534.260009765625,534.5399780273438,0],["2003-12-10",534.5399780273438,535.5800170898438,526.4199829101562,528.489990234375,0],["2003-12-11",528.489990234375,542.9299926757812,528.489990234375,542.9199829101562,0],["2003-12-12",542.9199829101562,547.5900268554688,540.969970703125,547.5900268554688,0],["2003-12-15",547.5900268554688,553.3800048828125,535.25,535.25,0],["2003-12-16",535.25,537.77001953125,529.4400024414062,537.739990234375,0],["2003-12-17",537.739990234375,539.0800170898438,533.0999755859375,538.719970703125,0],["2003-12-18",538.5800170898438,547.6199951171875,538.0700073242188,546.9000244140625,0],["2003-12-19",546.9000244140625,548.8699951171875,541.969970703125,546.8800048828125,0],["2003-12-22",546.8800048828125,549.3699951171875,544.8599853515625,549.3699951171875,0],["2003-12-23",549.3699951171875,555.030029296875,548.3699951171875,555.030029296875,0],["2003-12-24",555.030029296875,555.030029296875,552.22998046875,552.3499755859375,0],["2003-12-26",552.3499755859375,555.0999755859375,552.3400268554688,554.9000244140625,0],["2003-12-29",554.9000244140625,563.8800048828125,554.9000244140625,563.8800048828125,0],["2003-12-30",563.8800048828125,565.469970703125,562.1300048828125,565.469970703125,0],["2003-12-31",565.469970703125,566.739990234375,556.9099731445312,556.9099731445312,0],["2004-01-02",556.9099731445312,564.5,556.9099731445312,560.8499755859375,0],["2004-01-05",560.8499755859375,569.4500122070312,560.8499755859375,568.9199829101562,0],["2004-01-06",568.9299926757812,572.6699829101562,568.0700073242188,569.8900146484375,0],["2004-01-07",569.8900146484375,574.6199951171875,567.8400268554688,574.6199951171875,0],["2004-01-08",574.6199951171875,580.219970703125,574.6199951171875,579.6199951171875,0],["2004-01-09",579.6199951171875,581.9000244140625,573.739990234375,575.2000122070312,0],["2004-01-12",575.2000122070312,583.010009765625,575.2000122070312,583.010009765625,0],["2004-01-13",583.010009765625,583.1799926757812,575.0399780273438,581.1599731445312,0],["2004-01-14",581.1599731445312,586.1199951171875,581.1599731445312,586.1199951171875,0],["2004-01-15",586.1199951171875,587.3099975585938,579.2999877929688,586.3599853515625,0],["2004-01-16",586.3599853515625,591.989990234375,586.3499755859375,590.4099731445312,0],["2004-01-20",590.4099731445312,597.97998046875,590.1599731445312,597.97998046875,0],["2004-01-21",597.97998046875,598.75,591.510009765625,597.47998046875,0],["2004-01-22",597.47998046875,600.6099853515625,591.530029296875,591.72998046875,0],["2004-01-23",591.72998046875,596.1400146484375,589.9199829101562,596.1400146484375,0],["2004-01-26",596.1400146484375,601.5,592.4600219726562,601.5,0],["2004-01-27",601.5,601.5,594.9299926757812,595.1699829101562,0],["2004-01-28",595.1699829101562,598.4600219726562,582.8400268554688,583.9099731445312,0],["2004-01-29",583.9099731445312,586.7999877929688,573.3400268554688,579.8599853515625,0],["2004-01-30",579.8599853515625,583.5499877929688,577.22998046875,580.760009765625,0],["2004-02-02",580.760009765625,585.0700073242188,576.030029296875,580.5399780273438,0],["2004-02-03",580.5399780273438,581.1900024414062,578.2899780273438,579.1500244140625,0],["2004-02-04",579.1500244140625,579.1500244140625,564.030029296875,564.030029296875,0],["2004-02-05",564.030029296875,570.9000244140625,564.030029296875,569.5399780273438,0],["2004-02-06",569.5399780273438,584.3499755859375,569.5399780273438,584.0700073242188,0],["2004-02-09",584.0700073242188,588.030029296875,583.5800170898438,585.489990234375,0],["2004-02-10",585.489990234375,592.8300170898438,584.6900024414062,592.8300170898438,0],["2004-02-11",592.8300170898438,597.0800170898438,590.1400146484375,597.0700073242188,0],["2004-02-12",597.0700073242188,597.0700073242188,592.1300048828125,592.75,0],["2004-02-13",592.75,594.8099975585938,584.8599853515625,585.1400146484375,0],["2004-02-17",585.1400146484375,594.47998046875,585.1400146484375,594.47998046875,0],["2004-02-18",594.47998046875,595.4099731445312,590.4000244140625,591.47998046875,0],["2004-02-19",591.47998046875,596.0,582.4099731445312,582.5900268554688,0],["2004-02-20",582.5900268554688,583.7000122070312,575.469970703125,579.8900146484375,0],["2004-02-23",579.8900146484375,581.8599853515625,570.1799926757812,570.2000122070312,0],["2004-02-24",570.2000122070312,575.9099731445312,566.2100219726562,571.8699951171875,0],["2004-02-25",571.8699951171875,579.0900268554688,571.5599975585938,579.0399780273438,0],["2004-02-26",579.0399780273438,583.8599853515625,576.5800170898438,583.8599853515625,0],["2004-02-27",584.1799926757812,587.0599975585938,582.2100219726562,585.5599975585938,0],["2004-03-01",585.5599975585938,594.77001953125,585.5599975585938,594.77001953125,0],["2004-03-02",594.77001953125,596.219970703125,590.9600219726562,591.0599975585938,0],["2004-03-03",591.0599975585938,592.9299926757812,585.5800170898438,591.3200073242188,0],["2004-03-04",591.3200073242188,598.3900146484375,589.52001953125,598.3800048828125,0],["2004-03-05",598.3800048828125,603.1599731445312,594.3599853515625,599.5399780273438,0],["2004-03-08",599.5399780273438,603.1099853515625,592.3699951171875,592.510009765625,0],["2004-03-09",592.510009765625,593.239990234375,584.3099975585938,585.9500122070312,0],["2004-03-10",585.9500122070312,589.780029296875,574.5800170898438,575.010009765625,0],["2004-03-11",575.010009765625,581.02001953125,568.7000122070312,568.739990234375,0],["2004-03-12",568.739990234375,582.8400268554688,568.739990234375,582.8400268554688,0],["2004-03-15",582.8400268554688,582.9600219726562,566.8900146484375,566.9500122070312,0],["2004-03-16",566.9500122070312,573.8499755859375,562.6699829101562,566.6400146484375,0],["2004-03-17",566.6400146484375,578.9199829101562,566.6400146484375,578.5700073242188,0],["2004-03-18",578.5700073242188,578.5700073242188,569.22998046875,574.5499877929688,0],["2004-03-19",574.5499877929688,577.4099731445312,570.1900024414062,570.739990234375,0],["2004-03-22",570.739990234375,570.739990234375,557.9400024414062,558.989990234375,0],["2004-03-23",558.989990234375,566.0499877929688,558.510009765625,560.9199829101562,0],["2004-03-24",560.9199829101562,562.260009765625,556.1300048828125,557.6300048828125,0],["2004-03-25",557.6300048828125,571.6900024414062,557.6300048828125,571.530029296875,0],["2004-03-26",571.530029296875,575.5599975585938,570.719970703125,572.9199829101562,0],["2004-03-29",572.9199829101562,583.469970703125,572.9199829101562,583.3900146484375,0],["2004-03-30",583.3900146484375,589.4099731445312,582.1400146484375,589.4000244140625,0],["2004-03-31",589.4000244140625,591.6699829101562,585.1599731445312,590.3099975585938,0],["2004-04-01",590.3099975585938,596.1500244140625,590.3099975585938,595.3200073242188,0],["2004-04-02",595.3200073242188,604.219970703125,595.3200073242188,603.4500122070312,0],["2004-04-05",603.4199829101562,606.4199829101562,601.7100219726562,606.3900146484375,0],["2004-04-06",606.3900146484375,606.3900146484375,599.280029296875,599.3300170898438,0],["2004-04-07",599.3300170898438,603.760009765625,595.22998046875,601.6400146484375,0],["2004-04-08",601.6400146484375,605.989990234375,597.8800048828125,597.8800048828125,0],["2004-04-12",597.8800048828125,603.0399780273438,597.8800048828125,599.6500244140625,0],["2004-04-13",599.6500244140625,601.0399780273438,584.3400268554688,585.8300170898438,0],["2004-04-14",585.8300170898438,588.010009765625,578.8800048828125,582.02001953125,0],["2004-04-15",582.02001953125,586.010009765625,575.8099975585938,580.2999877929688,0],["2004-04-16",580.2999877929688,585.6400146484375,576.780029296875,583.3699951171875,0],["2004-04-19",583.3699951171875,587.3800048828125,579.1699829101562,586.9500122070312,0],["2004-04-20",586.9500122070312,591.9299926757812,575.7899780273438,575.8099975585938,0],["2004-04-21",575.8099975585938,583.219970703125,573.5900268554688,583.219970703125,0],["2004-04-22",583.219970703125,593.6699829101562,582.280029296875,593.239990234375,0],["2004-04-23",593.239990234375,594.3599853515625,586.0499877929688,590.7100219726562,0],["2004-04-26",590.7100219726562,596.3900146484375,588.6699829101562,589.4500122070312,0],["2004-04-27",589.4500122070312,594.97998046875,587.239990234375,590.760009765625,0],["2004-04-28",590.760009765625,590.760009765625,575.8200073242188,577.0599975585938,0],["2004-04-29",577.0599975585938,580.4199829101562,564.4400024414062,567.25,0],["2004-04-30",567.25,570.1900024414062,558.5700073242188,559.7999877929688,0],["2004-05-03",559.7999877929688,568.3800048828125,559.7999877929688,565.47998046875,0],["2004-05-04",565.47998046875,575.3599853515625,565.1799926757812,569.6400146484375,0],["2004-05-05",569.6300048828125,573.280029296875,568.9199829101562,570.0599975585938,0],["2004-05-06",570.0599975585938,570.0599975585938,556.969970703125,563.0900268554688,0],["2004-05-07",563.0900268554688,566.280029296875,548.5599975585938,548.5599975585938,0],["2004-05-10",548.5599975585938,548.5599975585938,533.510009765625,537.8599853515625,0],["2004-05-11",537.8599853515625,548.6900024414062,537.8599853515625,548.6699829101562,0],["2004-05-12",548.6300048828125,549.25,534.4099731445312,548.989990234375,0],["2004-05-13",548.989990234375,552.4000244140625,545.0,547.1699829101562,0],["2004-05-14",547.9099731445312,549.760009765625,540.77001953125,543.760009765625,0],["2004-05-17",543.760009765625,543.760009765625,530.6799926757812,535.3400268554688,0],["2004-05-18",535.3400268554688,542.5599975585938,535.3400268554688,542.5599975585938,0],["2004-05-19",542.5599975585938,552.75,540.010009765625,540.8599853515625,0],["2004-05-20",540.8599853515625,544.0499877929688,538.02001953125,540.75,0],["2004-05-21",540.75,546.7999877929688,540.75,545.8099975585938,0],["2004-05-24",552.6699829101562,552.6699829101562,547.9400024414062,551.719970703125,0],["2004-05-25",551.719970703125,565.4299926757812,550.1599731445312,565.3900146484375,0],["2004-05-26",565.3900146484375,567.77001953125,562.469970703125,567.77001953125,0],["2004-05-27",567.77001953125,571.8699951171875,564.3499755859375,568.5599975585938,0],["2004-05-28",568.5599975585938,569.5,566.1599731445312,568.280029296875,0],["2004-06-01",568.280029296875,572.739990234375,566.6400146484375,572.489990234375,0],["2004-06-02",572.489990234375,574.7999877929688,570.760009765625,573.5599975585938,0],["2004-06-03",573.5599975585938,573.5599975585938,562.4400024414062,562.4400024414062,0],["2004-06-04",562.4400024414062,571.0999755859375,562.4400024414062,567.75,0],["2004-06-07",567.75,578.9099731445312,567.75,578.9000244140625,0],["2004-06-08",578.9000244140625,578.9000244140625,575.7000122070312,577.9099731445312,0],["2004-06-09",577.9099731445312,578.0900268554688,568.5,568.5800170898438,0],["2004-06-10",568.5800170898438,571.3200073242188,567.780029296875,569.1199951171875,0],["2004-06-14",569.1199951171875,569.1199951171875,557.6599731445312,557.6699829101562,0],["2004-06-15",557.6699829101562,569.6900024414062,557.6699829101562,567.9199829101562,0],["2004-06-16",567.9199829101562,570.1500244140625,566.6400146484375,570.0700073242188,0],["2004-06-17",570.0700073242188,571.1599731445312,565.2100219726562,569.5700073242188,0],["2004-06-18",569.5700073242188,572.4199829101562,566.9600219726562,570.5399780273438,0],["2004-06-21",570.5399780273438,571.8499755859375,568.1500244140625,568.739990234375,0],["2004-06-22",568.739990234375,571.9500122070312,563.8800048828125,571.8900146484375,0],["2004-06-23",571.8900146484375,580.7899780273438,571.22998046875,580.1500244140625,0],["2004-06-24",580.1500244140625,583.0599975585938,578.9199829101562,579.0499877929688,0],["2004-06-25",579.0499877929688,587.7000122070312,578.9299926757812,587.7000122070312,0],["2004-06-28",587.7000122070312,588.8200073242188,583.3800048828125,584.0999755859375,0],["2004-06-29",584.0999755859375,590.0599975585938,583.719970703125,587.8300170898438,0],["2004-06-30",587.8300170898438,591.530029296875,587.72998046875,591.52001953125,0],["2004-07-01",591.52001953125,591.52001953125,582.4299926757812,582.4299926757812,0],["2004-07-02",582.4299926757812,582.9199829101562,579.3499755859375,582.719970703125,0],["2004-07-06",582.719970703125,582.719970703125,571.469970703125,572.4099731445312,0],["2004-07-07",572.4099731445312,575.8400268554688,571.489990234375,572.030029296875,0],["2004-07-08",572.030029296875,572.030029296875,560.5499877929688,560.7100219726562,0],["2004-07-09",560.7100219726562,565.3099975585938,560.7100219726562,563.72998046875,0],["2004-07-12",563.72998046875,564.5599975585938,558.2899780273438,562.239990234375,0],["2004-07-13",562.239990234375,564.9299926757812,562.239990234375,562.6900024414062,0],["2004-07-14",562.6900024414062,565.8800048828125,557.6599731445312,559.739990234375,0],["2004-07-15",559.739990234375,564.3499755859375,559.739990234375,562.1599731445312,0],["2004-07-16",562.1599731445312,564.010009765625,554.7999877929688,555.47998046875,0],["2004-07-19",555.47998046875,556.75,551.1400146484375,554.72998046875,0],["2004-07-20",554.72998046875,564.25,554.72998046875,564.1900024414062,0],["2004-07-21",564.1900024414062,566.02001953125,548.5700073242188,548.5700073242188,0],["2004-07-22",548.5999755859375,549.5999755859375,539.0499877929688,546.52001953125,0],["2004-07-23",546.52001953125,546.52001953125,539.219970703125,539.22998046875,0],["2004-07-26",539.22998046875,542.2899780273438,531.4199829101562,533.489990234375,0],["2004-07-27",533.489990234375,544.6300048828125,533.489990234375,544.6099853515625,0],["2004-07-28",544.6099853515625,544.6099853515625,534.5700073242188,541.2000122070312,0],["2004-07-29",541.2000122070312,549.9000244140625,541.2000122070312,549.8300170898438,0],["2004-07-30",549.8300170898438,552.1400146484375,547.7100219726562,551.2899780273438,0],["2004-08-02",551.2899780273438,551.9299926757812,544.4000244140625,551.9299926757812,0],["2004-08-03",551.9299926757812,551.9299926757812,543.469970703125,543.6300048828125,0],["2004-08-04",543.6300048828125,546.0700073242188,536.52001953125,542.6699829101562,0],["2004-08-05",542.6699829101562,542.739990234375,532.0900268554688,532.3599853515625,0],["2004-08-06",532.3599853515625,532.3599853515625,519.280029296875,519.6500244140625,0],["2004-08-09",519.6500244140625,522.5599975585938,518.1500244140625,518.3800048828125,0],["2004-08-10",518.3800048828125,529.8400268554688,518.3800048828125,529.8300170898438,0],["2004-08-11",529.8300170898438,529.8300170898438,517.9000244140625,526.6300048828125,0],["2004-08-12",526.6300048828125,526.6300048828125,517.0800170898438,517.0999755859375,0],["2004-08-13",517.0999755859375,521.0399780273438,515.9000244140625,517.3900146484375,0],["2004-08-16",517.3900146484375,528.0599975585938,517.3900146484375,528.0599975585938,0],["2004-08-17",528.0599975585938,533.27001953125,528.0599975585938,530.0,0],["2004-08-18",530.0,541.7000122070312,526.97998046875,541.6099853515625,0],["2004-08-19",541.6099853515625,541.6099853515625,536.1400146484375,537.4400024414062,0],["2004-08-20",537.4400024414062,547.9199829101562,537.4400024414062,547.9199829101562,0],["2004-08-23",547.9199829101562,549.969970703125,543.4400024414062,543.469970703125,0],["2004-08-24",543.469970703125,548.5499877929688,542.5599975585938,545.010009765625,0],["2004-08-25",545.010009765625,550.1599731445312,542.1300048828125,550.1400146484375,0],["2004-08-26",550.1400146484375,550.1400146484375,546.0,547.25,0],["2004-08-27",547.25,551.8900146484375,547.25,551.6699829101562,0],["2004-08-30",551.6699829101562,551.6699829101562,544.4600219726562,544.5599975585938,0],["2004-08-31",544.5599975585938,548.4500122070312,541.9600219726562,547.9299926757812,0],["2004-09-01",547.9299926757812,563.3800048828125,547.7000122070312,552.4600219726562,0],["2004-09-02",552.4600219726562,559.7999877929688,551.8800048828125,559.780029296875,0],["2004-09-03",559.780029296875,561.6099853515625,554.1400146484375,556.239990234375,0],["2004-09-07",556.239990234375,563.02001953125,556.239990234375,562.9299926757812,0],["2004-09-08",562.9299926757812,565.7899780273438,557.6400146484375,557.7899780273438,0],["2004-09-09",557.7899780273438,567.72998046875,557.7899780273438,566.1799926757812,0],["2004-09-10",566.1799926757812,570.0399780273438,562.1900024414062,569.9099731445312,0],["2004-09-13",569.9099731445312,575.02001953125,569.9099731445312,573.0999755859375,0],["2004-09-14",573.0999755859375,573.0999755859375,567.8200073242188,570.9600219726562,0],["2004-09-15",570.9600219726562,570.969970703125,566.530029296875,568.52001953125,0],["2004-09-16",568.52001953125,575.0999755859375,568.4500122070312,574.5399780273438,0],["2004-09-17",574.5399780273438,576.0499877929688,569.760009765625,573.1699829101562,0],["2004-09-20",573.1699829101562,573.9500122070312,569.8599853515625,570.739990234375,0],["2004-09-21",570.739990234375,577.1500244140625,570.739990234375,576.9199829101562,0],["2004-09-22",576.9199829101562,576.9199829101562,565.530029296875,565.8900146484375,0],["2004-09-23",565.8900146484375,567.760009765625,564.9099731445312,565.7999877929688,0],["2004-09-24",565.8099975585938,569.6300048828125,565.8099975585938,565.969970703125,0],["2004-09-27",565.969970703125,565.969970703125,558.3599853515625,558.3599853515625,0],["2004-09-28",558.3599853515625,565.72998046875,558.3599853515625,565.6599731445312,0],["2004-09-29",565.6599731445312,571.0700073242188,565.260009765625,571.0700073242188,0],["2004-09-30",571.0700073242188,574.7100219726562,569.3699951171875,572.9400024414062,0],["2004-10-01",572.9400024414062,585.260009765625,572.9400024414062,585.030029296875,0],["2004-10-04",585.030029296875,592.02001953125,585.030029296875,589.0900268554688,0],["2004-10-05",589.0900268554688,590.0800170898438,586.6400146484375,587.3400268554688,0],["2004-10-06",587.3400268554688,592.6599731445312,586.5499877929688,592.6599731445312,0],["2004-10-07",592.6599731445312,592.6599731445312,582.3699951171875,582.5999755859375,0],["2004-10-08",582.5999755859375,583.1400146484375,575.5900268554688,575.6500244140625,0],["2004-10-11",575.6500244140625,577.5599975585938,574.6099853515625,577.5599975585938,0],["2004-10-12",577.5599975585938,578.0900268554688,570.489990234375,576.7100219726562,0],["2004-10-13",576.7100219726562,580.7000122070312,568.510009765625,569.4199829101562,0],["2004-10-14",569.4199829101562,570.0599975585938,564.7899780273438,564.8800048828125,0],["2004-10-15",564.8800048828125,572.4199829101562,564.0399780273438,569.4199829101562,0],["2004-10-18",569.4199829101562,573.1900024414062,565.969970703125,572.030029296875,0],["2004-10-19",572.030029296875,576.6300048828125,566.489990234375,566.6699829101562,0],["2004-10-20",566.6699829101562,570.3499755859375,562.8300170898438,570.1300048828125,0],["2004-10-21",570.1300048828125,576.7000122070312,568.3800048828125,576.6599731445312,0],["2004-10-22",576.6599731445312,577.6099853515625,567.5700073242188,567.780029296875,0],["2004-10-25",567.780029296875,573.6400146484375,565.72998046875,571.6699829101562,0],["2004-10-26",571.6699829101562,577.989990234375,567.3599853515625,577.6099853515625,0],["2004-10-27",577.6099853515625,587.1799926757812,577.530029296875,587.1799926757812,0],["2004-10-28",587.1900024414062,587.1900024414062,581.719970703125,585.6300048828125,0],["2004-10-29",585.6300048828125,586.8200073242188,581.4099731445312,583.7899780273438,0],["2004-11-01",583.7899780273438,587.4199829101562,581.1099853515625,587.0,0],["2004-11-02",587.0,591.5399780273438,583.530029296875,585.4400024414062,0],["2004-11-03",585.4400024414062,596.5900268554688,585.4400024414062,595.3300170898438,0],["2004-11-04",595.3300170898438,602.1300048828125,591.7899780273438,602.1300048828125,0],["2004-11-05",602.1300048828125,607.25,600.9400024414062,604.2899780273438,0],["2004-11-08",604.2899780273438,605.510009765625,601.2100219726562,602.0800170898438,0],["2004-11-09",602.0800170898438,607.0,601.27001953125,606.6400146484375,0],["2004-11-10",606.6400146484375,611.9299926757812,605.4600219726562,609.6099853515625,0],["2004-11-11",609.6099853515625,616.2999877929688,609.2999877929688,616.2999877929688,0],["2004-11-12",616.2999877929688,621.97998046875,614.1500244140625,621.97998046875,0],["2004-11-15",621.97998046875,623.8599853515625,618.969970703125,623.8599853515625,0],["2004-11-16",623.8599853515625,623.8599853515625,617.8200073242188,617.8900146484375,0],["2004-11-17",617.8900146484375,627.8900146484375,617.8900146484375,622.969970703125,0],["2004-11-18",622.969970703125,623.1599731445312,618.8400268554688,622.0599975585938,0],["2004-11-19",622.0599975585938,622.0599975585938,613.1900024414062,613.4400024414062,0],["2004-11-22",613.4400024414062,621.5900268554688,612.02001953125,621.52001953125,0],["2004-11-23",621.52001953125,624.530029296875,616.5499877929688,624.530029296875,0],["2004-11-24",624.530029296875,630.2899780273438,624.4099731445312,629.5,0],["2004-11-26",629.5,632.77001953125,629.5,631.1599731445312,0],["2004-11-29",631.1599731445312,635.97998046875,626.8400268554688,634.4600219726562,0],["2004-11-30",634.4600219726562,635.8099975585938,632.530029296875,633.77001953125,0],["2004-12-01",633.77001953125,644.0999755859375,633.77001953125,643.6799926757812,0],["2004-12-02",643.6799926757812,644.5599975585938,639.719970703125,642.510009765625,0],["2004-12-03",642.510009765625,644.7000122070312,640.8699951171875,642.2100219726562,0],["2004-12-06",642.2100219726562,642.2100219726562,636.5599975585938,639.030029296875,0],["2004-12-07",639.030029296875,639.780029296875,625.4600219726562,625.5,0],["2004-12-08",625.5,631.3599853515625,624.989990234375,631.1500244140625,0],["2004-12-09",631.1500244140625,631.1500244140625,621.760009765625,629.1900024414062,0],["2004-12-10",629.1900024414062,633.6699829101562,626.5599975585938,632.239990234375,0],["2004-12-13",632.239990234375,638.0599975585938,631.6599731445312,638.030029296875,0],["2004-12-14",638.030029296875,643.5999755859375,637.6699829101562,643.5399780273438,0],["2004-12-15",643.5399780273438,648.6099853515625,642.72998046875,648.6099853515625,0],["2004-12-16",648.6099853515625,648.6099853515625,640.530029296875,642.22998046875,0],["2004-12-17",642.22998046875,642.3900146484375,638.6699829101562,642.0800170898438,0],["2004-12-20",642.0800170898438,645.1699829101562,636.9500122070312,638.0499877929688,0],["2004-12-21",638.0499877929688,646.2000122070312,638.0499877929688,646.2000122070312,0],["2004-12-22",646.2000122070312,649.719970703125,645.6799926757812,648.4600219726562,0],["2004-12-23",648.4600219726562,650.72998046875,648.4600219726562,649.3699951171875,0],["2004-12-27",649.3699951171875,651.7000122070312,642.8400268554688,644.3400268554688,0],["2004-12-28",644.3400268554688,654.5999755859375,644.3400268554688,654.5700073242188,0],["2004-12-29",654.5700073242188,654.5700073242188,651.9500122070312,653.3400268554688,0],["2004-12-30",653.3400268554688,654.4500122070312,652.989990234375,653.0599975585938,0],["2004-12-31",653.0599975585938,656.1099853515625,651.0800170898438,651.5700073242188,0],["2005-01-03",651.5700073242188,654.27001953125,639.4299926757812,640.4400024414062,0],["2005-01-04",640.4400024414062,643.0499877929688,627.8900146484375,628.5399780273438,0],["2005-01-05",628.5399780273438,628.6599731445312,617.47998046875,617.47998046875,0],["2005-01-06",617.47998046875,624.2899780273438,617.010009765625,619.8200073242188,0],["2005-01-07",619.8200073242188,622.4199829101562,612.4099731445312,613.2100219726562,0],["2005-01-10",613.2100219726562,623.2999877929688,613.2100219726562,617.739990234375,0],["2005-01-11",617.739990234375,617.739990234375,609.9099731445312,611.530029296875,0],["2005-01-12",611.530029296875,613.7000122070312,604.6400146484375,613.1900024414062,0],["2005-01-13",613.1900024414062,616.5700073242188,609.0900268554688,610.1300048828125,0],["2005-01-14",610.1300048828125,617.530029296875,610.1300048828125,617.47998046875,0],["2005-01-18",617.47998046875,625.8099975585938,615.2899780273438,624.8699951171875,0],["2005-01-19",624.8699951171875,625.3200073242188,616.72998046875,617.9099731445312,0],["2005-01-20",617.9099731445312,617.9099731445312,611.8200073242188,612.3400268554688,0],["2005-01-21",612.3400268554688,616.9000244140625,609.6099853515625,611.0800170898438,0],["2005-01-24",611.0800170898438,614.510009765625,604.1699829101562,604.530029296875,0],["2005-01-25",604.530029296875,612.4199829101562,604.530029296875,606.5,0],["2005-01-26",606.5,616.5900268554688,606.5,616.5700073242188,0],["2005-01-27",616.5700073242188,620.3900146484375,614.3300170898438,616.9000244140625,0],["2005-01-28",616.9000244140625,617.4299926757812,609.9600219726562,613.0,0],["2005-01-31",613.0,624.3099975585938,613.0,624.02001953125,0],["2005-02-01",624.02001953125,628.6099853515625,623.4299926757812,628.1400146484375,0],["2005-02-02",628.1400146484375,631.97998046875,627.6300048828125,631.97998046875,0],["2005-02-03",631.97998046875,631.97998046875,625.5999755859375,629.3200073242188,0],["2005-02-04",629.3300170898438,637.4500122070312,628.72998046875,637.4400024414062,0],["2005-02-07",637.4400024414062,639.8400268554688,634.3900146484375,636.6199951171875,0],["2005-02-08",636.6199951171875,638.969970703125,635.8900146484375,638.719970703125,0],["2005-02-09",638.719970703125,639.510009765625,625.4299926757812,625.7100219726562,0],["2005-02-10",625.7100219726562,627.97998046875,622.260009765625,626.8099975585938,0],["2005-02-11",626.8099975585938,635.47998046875,621.9400024414062,634.760009765625,0],["2005-02-14",634.760009765625,636.1900024414062,631.72998046875,635.02001953125,0],["2005-02-15",635.02001953125,638.5599975585938,632.2999877929688,634.9400024414062,0],["2005-02-16",634.9400024414062,640.5900268554688,632.5999755859375,638.8499755859375,0],["2005-02-17",638.8499755859375,640.510009765625,631.1300048828125,631.1400146484375,0],["2005-02-18",631.1400146484375,634.1500244140625,627.989990234375,630.1300048828125,0],["2005-02-22",630.1300048828125,630.1699829101562,617.9299926757812,617.9299926757812,0],["2005-02-23",617.9199829101562,624.4400024414062,617.9199829101562,620.5399780273438,0],["2005-02-24",620.5399780273438,627.6099853515625,616.9099731445312,627.5599975585938,0],["2005-02-25",627.5599975585938,637.530029296875,627.0499877929688,637.530029296875,0],["2005-02-28",637.530029296875,637.9299926757812,629.2100219726562,634.0599975585938,0],["2005-03-01",634.0599975585938,639.3499755859375,633.8099975585938,638.530029296875,0],["2005-03-02",638.530029296875,642.75,634.989990234375,637.3300170898438,0],["2005-03-03",637.3300170898438,641.0900268554688,633.9400024414062,638.2899780273438,0],["2005-03-04",638.2899780273438,646.0,638.2899780273438,644.9500122070312,0],["2005-03-07",644.9500122070312,647.6400146484375,643.5900268554688,643.8599853515625,0],["2005-03-08",643.8599853515625,645.0599975585938,637.6199951171875,637.97998046875,0],["2005-03-09",637.97998046875,637.97998046875,631.0700073242188,631.0800170898438,0],["2005-03-10",631.0800170898438,631.6500244140625,624.8099975585938,626.9400024414062,0],["2005-03-11",626.9400024414062,631.5399780273438,624.5800170898438,626.8400268554688,0],["2005-03-14",626.8400268554688,630.2999877929688,626.4000244140625,630.2999877929688,0],["2005-03-15",630.2999877929688,635.0900268554688,626.6500244140625,626.8200073242188,0],["2005-03-16",626.8200073242188,627.1099853515625,621.780029296875,622.9199829101562,0],["2005-03-17",622.9199829101562,626.8699951171875,621.6500244140625,625.4600219726562,0],["2005-03-18",625.4600219726562,626.9600219726562,619.52001953125,622.5700073242188,0],["2005-03-21",622.5700073242188,623.0499877929688,617.760009765625,621.5700073242188,0],["2005-03-22",621.5700073242188,628.0900268554688,618.22998046875,618.5800170898438,0],["2005-03-23",618.5800170898438,618.5800170898438,612.0599975585938,612.0599975585938,0],["2005-03-24",612.0599975585938,619.6500244140625,612.0599975585938,615.27001953125,0],["2005-03-28",615.27001953125,618.3300170898438,614.4199829101562,615.1199951171875,0],["2005-03-29",615.1199951171875,618.8200073242188,603.75,604.6300048828125,0],["2005-03-30",604.6300048828125,614.9000244140625,604.6300048828125,614.9000244140625,0],["2005-03-31",614.9000244140625,615.760009765625,611.9600219726562,615.0700073242188,0],["2005-04-01",615.0700073242188,620.739990234375,608.8200073242188,611.5499877929688,0],["2005-04-04",611.5399780273438,615.1300048828125,606.8200073242188,613.760009765625,0],["2005-04-05",613.760009765625,616.4000244140625,613.1099853515625,614.5,0],["2005-04-06",614.5,620.9000244140625,614.5,616.2100219726562,0],["2005-04-07",616.2100219726562,620.8099975585938,613.6300048828125,619.760009765625,0],["2005-04-08",619.760009765625,619.760009765625,610.6500244140625,610.75,0],["2005-04-11",610.75,611.7899780273438,606.2899780273438,607.1699829101562,0],["2005-04-12",607.1699829101562,613.6699829101562,600.72998046875,613.030029296875,0],["2005-04-13",613.030029296875,613.030029296875,601.7000122070312,602.5399780273438,0],["2005-04-14",602.5399780273438,603.6199951171875,591.9400024414062,591.9400024414062,0],["2005-04-15",591.9400024414062,592.469970703125,579.6500244140625,580.780029296875,0],["2005-04-18",580.780029296875,586.77001953125,577.6599731445312,585.3300170898438,0],["2005-04-19",585.3300170898438,594.9400024414062,585.3300170898438,594.9400024414062,0],["2005-04-20",594.9400024414062,595.9500122070312,584.9299926757812,584.9600219726562,0],["2005-04-21",584.9600219726562,599.1400146484375,584.9600219726562,598.97998046875,0],["2005-04-22",598.97998046875,598.97998046875,584.6400146484375,589.530029296875,0],["2005-04-25",589.530029296875,596.4400024414062,589.530029296875,596.4400024414062,0],["2005-04-26",596.4400024414062,598.3099975585938,587.4600219726562,587.6599731445312,0],["2005-04-27",587.6599731445312,590.5900268554688,580.6599731445312,587.1400146484375,0],["2005-04-28",587.1400146484375,587.1400146484375,575.02001953125,575.02001953125,0],["2005-04-29",575.02001953125,579.72998046875,570.030029296875,579.3800048828125,0],["2005-05-02",579.3800048828125,585.8599853515625,579.1900024414062,585.8599853515625,0],["2005-05-03",585.8599853515625,589.260009765625,582.2000122070312,584.47998046875,0],["2005-05-04",584.47998046875,595.260009765625,584.47998046875,595.219970703125,0],["2005-05-05",595.219970703125,598.3300170898438,591.1400146484375,595.6400146484375,0],["2005-05-06",595.6400146484375,599.030029296875,594.5900268554688,596.52001953125,0],["2005-05-09",596.52001953125,602.9199829101562,594.2100219726562,602.9099731445312,0],["2005-05-10",602.9099731445312,602.9099731445312,593.8599853515625,595.0399780273438,0],["2005-05-11",595.0399780273438,596.469970703125,588.4299926757812,595.5700073242188,0],["2005-05-12",595.5700073242188,597.3699951171875,585.6300048828125,586.8900146484375,0],["2005-05-13",586.8900146484375,588.760009765625,578.1400146484375,582.02001953125,0],["2005-05-16",582.02001953125,591.7100219726562,582.02001953125,591.7100219726562,0],["2005-05-17",591.7100219726562,595.6500244140625,587.760009765625,595.27001953125,0],["2005-05-18",595.27001953125,607.8800048828125,595.27001953125,607.8800048828125,0],["2005-05-19",607.8800048828125,611.0599975585938,606.9500122070312,610.4600219726562,0],["2005-05-20",610.4600219726562,610.5800170898438,605.47998046875,609.4099731445312,0],["2005-05-23",609.4099731445312,615.0800170898438,609.3800048828125,612.8699951171875,0],["2005-05-24",612.8699951171875,613.6900024414062,610.1400146484375,612.9500122070312,0],["2005-05-25",612.9500122070312,612.9500122070312,605.3300170898438,606.4000244140625,0],["2005-05-26",606.4000244140625,614.7000122070312,606.4000244140625,614.7000122070312,0],["2005-05-27",614.7000122070312,617.5900268554688,612.7000122070312,616.9000244140625,0],["2005-05-31",616.9000244140625,619.3900146484375,615.6799926757812,616.7100219726562,0],["2005-06-01",616.7100219726562,624.8300170898438,616.7000122070312,623.739990234375,0],["2005-06-02",623.760009765625,625.6799926757812,621.8400268554688,625.239990234375,0],["2005-06-03",625.239990234375,626.3800048828125,619.1500244140625,620.2999877929688,0],["2005-06-06",620.3099975585938,623.0800170898438,618.6900024414062,622.9400024414062,0],["2005-06-07",622.9400024414062,630.9199829101562,622.9400024414062,623.780029296875,0],["2005-06-08",623.780029296875,626.0499877929688,619.719970703125,620.469970703125,0],["2005-06-09",620.469970703125,626.2899780273438,617.22998046875,626.22998046875,0],["2005-06-10",626.22998046875,627.6900024414062,624.4099731445312,626.3300170898438,0],["2005-06-13",626.3300170898438,630.4000244140625,624.6799926757812,629.02001953125,0],["2005-06-14",629.02001953125,634.3900146484375,628.27001953125,634.3900146484375,0],["2005-06-15",634.3900146484375,637.1900024414062,629.9400024414062,637.1900024414062,0],["2005-06-16",637.1900024414062,644.030029296875,636.8300170898438,644.030029296875,0],["2005-06-17",644.030029296875,648.1900024414062,642.0599975585938,644.1900024414062,0],["2005-06-20",644.1900024414062,644.1900024414062,640.25,641.8400268554688,0],["2005-06-21",641.8400268554688,643.3099975585938,640.1900024414062,641.0399780273438,0],["2005-06-22",641.0399780273438,645.6400146484375,639.9299926757812,643.4500122070312,0],["2005-06-23",643.4500122070312,644.27001953125,634.0599975585938,634.1199951171875,0],["2005-06-24",634.1199951171875,634.1199951171875,625.8400268554688,630.4099731445312,0],["2005-06-27",630.4099731445312,630.4099731445312,625.8400268554688,628.3099975585938,0],["2005-06-28",628.3099975585938,641.5499877929688,628.3099975585938,641.47998046875,0],["2005-06-29",641.47998046875,643.239990234375,640.280029296875,642.760009765625,0],["2005-06-30",642.760009765625,646.0399780273438,639.0999755859375,639.6599731445312,0],["2005-07-01",639.6599731445312,643.0399780273438,638.9299926757812,643.0399780273438,0],["2005-07-05",643.0399780273438,653.22998046875,641.8099975585938,653.22998046875,0],["2005-07-06",653.22998046875,654.3200073242188,647.7999877929688,648.27001953125,0],["2005-07-07",648.27001953125,649.530029296875,639.1199951171875,649.2999877929688,0],["2005-07-08",649.2999877929688,662.6900024414062,649.2999877929688,662.1400146484375,0],["2005-07-11",662.1400146484375,672.3200073242188,662.1400146484375,671.739990234375,0],["2005-07-12",671.739990234375,674.3300170898438,667.3499755859375,670.7899780273438,0],["2005-07-13",670.7899780273438,671.280029296875,665.989990234375,667.6500244140625,0],["2005-07-14",667.6500244140625,673.239990234375,662.1099853515625,663.02001953125,0],["2005-07-15",663.02001953125,664.6699829101562,658.4000244140625,663.739990234375,0],["2005-07-18",663.739990234375,663.739990234375,658.030029296875,658.5599975585938,0],["2005-07-19",658.5599975585938,669.0700073242188,658.5599975585938,668.8599853515625,0],["2005-07-20",668.8599853515625,677.8699951171875,666.0900268554688,677.5599975585938,0],["2005-07-21",677.5599975585938,677.5599975585938,666.6699829101562,667.0999755859375,0],["2005-07-22",667.0999755859375,677.780029296875,667.0999755859375,677.780029296875,0],["2005-07-25",677.780029296875,679.5999755859375,670.4099731445312,670.989990234375,0],["2005-07-26",670.989990234375,676.3699951171875,670.030029296875,674.5800170898438,0],["2005-07-27",674.5800170898438,675.3599853515625,668.8200073242188,674.8800048828125,0],["2005-07-28",674.8800048828125,683.0499877929688,674.0999755859375,683.0399780273438,0],["2005-07-29",683.0399780273438,684.8099975585938,678.5999755859375,679.75,0],["2005-08-01",679.75,685.1799926757812,679.75,682.7999877929688,0],["2005-08-02",682.7999877929688,688.510009765625,682.7999877929688,688.510009765625,0],["2005-08-03",688.510009765625,688.510009765625,682.6300048828125,683.3800048828125,0],["2005-08-04",683.3800048828125,683.3800048828125,671.6199951171875,671.8400268554688,0],["2005-08-05",671.8400268554688,671.8400268554688,660.8099975585938,662.7899780273438,0],["2005-08-08",662.7899780273438,666.2999877929688,659.0900268554688,659.5999755859375,0],["2005-08-09",659.5999755859375,663.219970703125,658.5499877929688,660.47998046875,0],["2005-08-10",660.47998046875,668.2000122070312,656.2899780273438,660.1599731445312,0],["2005-08-11",660.1599731445312,666.3699951171875,659.239990234375,666.3699951171875,0],["2005-08-12",666.3699951171875,666.3699951171875,655.260009765625,660.0,0],["2005-08-15",660.0,667.22998046875,656.2899780273438,665.6400146484375,0],["2005-08-16",665.6400146484375,665.6400146484375,654.489990234375,654.6099853515625,0],["2005-08-17",654.6099853515625,658.3599853515625,652.4099731445312,654.8200073242188,0],["2005-08-18",654.8200073242188,654.8200073242188,648.8200073242188,651.1900024414062,0],["2005-08-19",651.1900024414062,654.0999755859375,650.7100219726562,652.510009765625,0],["2005-08-22",652.510009765625,657.469970703125,652.280029296875,657.469970703125,0],["2005-08-23",657.469970703125,658.6199951171875,652.2100219726562,655.469970703125,0],["2005-08-24",655.469970703125,662.3099975585938,652.72998046875,655.010009765625,0],["2005-08-25",655.010009765625,659.1099853515625,654.989990234375,657.7000122070312,0],["2005-08-26",657.7000122070312,657.7000122070312,648.010009765625,648.6400146484375,0],["2005-08-29",648.6400146484375,655.3200073242188,645.3800048828125,655.3200073242188,0],["2005-08-30",655.3200073242188,655.3200073242188,650.3800048828125,653.760009765625,0],["2005-08-31",653.760009765625,666.530029296875,652.72998046875,666.510009765625,0],["2005-09-01",666.510009765625,670.52001953125,665.1900024414062,668.4500122070312,0],["2005-09-02",668.4500122070312,668.7100219726562,662.280029296875,663.3300170898438,0],["2005-09-06",663.3300170898438,674.489990234375,663.3300170898438,674.47998046875,0],["2005-09-07",674.47998046875,677.3200073242188,672.0499877929688,677.3200073242188,0],["2005-09-08",677.3200073242188,677.3200073242188,670.739990234375,673.469970703125,0],["2005-09-09",673.469970703125,678.0499877929688,673.469970703125,678.0499877929688,0],["2005-09-12",678.0499877929688,682.489990234375,676.0999755859375,680.8200073242188,0],["2005-09-13",680.8200073242188,680.8200073242188,672.3800048828125,673.1300048828125,0],["2005-09-14",673.1300048828125,675.4600219726562,665.8599853515625,666.3499755859375,0],["2005-09-15",666.3499755859375,668.6199951171875,663.8699951171875,665.4199829101562,0],["2005-09-16",665.4199829101562,671.989990234375,665.4199829101562,671.97998046875,0],["2005-09-19",671.97998046875,672.4600219726562,666.0499877929688,667.02001953125,0],["2005-09-20",667.02001953125,670.6900024414062,658.9500122070312,660.6300048828125,0],["2005-09-21",660.6300048828125,660.6300048828125,649.9400024414062,649.9400024414062,0],["2005-09-22",649.9400024414062,652.8200073242188,644.739990234375,651.1599731445312,0],["2005-09-23",651.1599731445312,656.5599975585938,647.0700073242188,655.4600219726562,0],["2005-09-26",655.4600219726562,662.1400146484375,655.4600219726562,660.2000122070312,0],["2005-09-27",660.2000122070312,662.27001953125,654.7000122070312,659.1699829101562,0],["2005-09-28",659.1699829101562,660.02001953125,652.239990234375,656.0399780273438,0],["2005-09-29",656.0399780273438,665.030029296875,653.239990234375,665.030029296875,0],["2005-09-30",665.030029296875,667.7999877929688,663.02001953125,667.7999877929688,0],["2005-10-03",667.7999877929688,673.239990234375,667.75,670.5499877929688,0],["2005-10-04",670.5499877929688,674.1699829101562,663.8300170898438,663.8400268554688,0],["2005-10-05",663.8400268554688,663.8400268554688,644.97998046875,644.97998046875,0],["2005-10-06",644.97998046875,648.5399780273438,633.3800048828125,639.4500122070312,0],["2005-10-07",639.4500122070312,645.6400146484375,639.4500122070312,644.3300170898438,0],["2005-10-10",644.3300170898438,645.6099853515625,637.3200073242188,637.969970703125,0],["2005-10-11",637.969970703125,642.0900268554688,630.0800170898438,630.0800170898438,0],["2005-10-12",630.0800170898438,631.1300048828125,618.6799926757812,621.5700073242188,0],["2005-10-13",621.5700073242188,624.0999755859375,614.760009765625,623.280029296875,0],["2005-10-14",623.280029296875,633.1500244140625,621.1599731445312,633.1500244140625,0],["2005-10-17",633.1500244140625,635.8599853515625,626.739990234375,633.3699951171875,0],["2005-10-18",633.3699951171875,633.3699951171875,625.1900024414062,625.3599853515625,0],["2005-10-19",625.3599853515625,638.280029296875,618.0599975585938,638.280029296875,0],["2005-10-20",638.280029296875,638.739990234375,623.1400146484375,627.5399780273438,0],["2005-10-21",627.5399780273438,636.260009765625,627.239990234375,632.72998046875,0],["2005-10-24",632.72998046875,646.5999755859375,632.72998046875,646.5999755859375,0],["2005-10-25",646.5999755859375,646.5999755859375,636.8200073242188,642.72998046875,0],["2005-10-26",642.72998046875,648.010009765625,637.3699951171875,638.4099731445312,0],["2005-10-27",638.4099731445312,638.4099731445312,623.5399780273438,624.030029296875,0],["2005-10-28",624.030029296875,635.5599975585938,624.030029296875,635.3300170898438,0],["2005-10-31",635.3300170898438,648.260009765625,635.3300170898438,646.6099853515625,0],["2005-11-01",646.6099853515625,646.6099853515625,640.1799926757812,643.02001953125,0],["2005-11-02",643.02001953125,657.0499877929688,642.8800048828125,657.0499877929688,0],["2005-11-03",657.0499877929688,663.9000244140625,656.5599975585938,658.77001953125,0],["2005-11-04",658.77001953125,660.1300048828125,653.2899780273438,658.1599731445312,0],["2005-11-07",658.1599731445312,663.0700073242188,656.3099975585938,661.239990234375,0],["2005-11-08",661.239990234375,661.239990234375,654.6699829101562,656.22998046875,0],["2005-11-09",656.22998046875,663.75,654.97998046875,659.8300170898438,0],["2005-11-10",659.8099975585938,665.1400146484375,651.5,664.9299926757812,0],["2005-11-11",664.9299926757812,667.8200073242188,663.4299926757812,666.6599731445312,0],["2005-11-14",666.6599731445312,667.989990234375,661.5499877929688,663.9299926757812,0],["2005-11-15",663.9299926757812,664.760009765625,655.280029296875,656.22998046875,0],["2005-11-16",656.22998046875,657.9400024414062,649.9199829101562,654.6400146484375,0],["2005-11-17",654.6400146484375,667.1400146484375,654.6400146484375,667.1400146484375,0],["2005-11-18",667.1400146484375,672.97998046875,667.1400146484375,672.219970703125,0],["2005-11-21",672.219970703125,679.3200073242188,669.0599975585938,678.9600219726562,0],["2005-11-22",678.9600219726562,683.72998046875,676.6400146484375,682.5499877929688,0],["2005-11-23",682.5499877929688,686.219970703125,681.47998046875,683.1400146484375,0],["2005-11-25",683.1400146484375,684.1099853515625,681.5700073242188,683.5800170898438,0],["2005-11-28",683.5800170898438,683.5800170898438,671.5,671.5,0],["2005-11-29",671.5,678.0599975585938,671.5,673.6900024414062,0],["2005-11-30",673.6900024414062,680.1799926757812,673.6900024414062,677.2899780273438,0],["2005-12-01",677.2899780273438,690.9099731445312,677.2899780273438,690.2100219726562,0],["2005-12-02",690.2100219726562,690.6400146484375,684.9500122070312,690.5700073242188,0],["2005-12-05",690.5700073242188,690.5700073242188,682.8900146484375,686.5700073242188,0],["2005-12-06",686.5700073242188,693.0999755859375,686.5700073242188,687.5800170898438,0],["2005-12-07",687.5700073242188,688.2100219726562,681.0900268554688,683.010009765625,0],["2005-12-08",683.010009765625,690.22998046875,680.5499877929688,685.219970703125,0],["2005-12-09",685.219970703125,689.8900146484375,682.9199829101562,688.77001953125,0],["2005-12-12",688.77001953125,691.8400268554688,686.4099731445312,689.5399780273438,0],["2005-12-13",689.510009765625,692.25,686.5800170898438,689.030029296875,0],["2005-12-14",689.030029296875,693.6300048828125,687.6500244140625,690.5,0],["2005-12-15",690.5,691.0999755859375,681.1900024414062,684.739990234375,0],["2005-12-16",684.739990234375,687.1199951171875,682.1300048828125,683.0900268554688,0],["2005-12-19",683.0900268554688,683.239990234375,671.6500244140625,672.25,0],["2005-12-20",672.25,676.8599853515625,669.0399780273438,672.780029296875,0],["2005-12-21",672.780029296875,681.9500122070312,672.780029296875,679.739990234375,0],["2005-12-22",679.739990234375,684.1699829101562,679.5499877929688,684.0800170898438,0],["2005-12-23",684.0800170898438,686.9500122070312,684.0800170898438,686.4400024414062,0],["2005-12-27",686.4400024414062,688.4000244140625,676.5700073242188,676.5800170898438,0],["2005-12-28",676.5800170898438,681.1799926757812,675.1400146484375,680.0800170898438,0],["2005-12-29",680.0800170898438,681.9500122070312,677.8200073242188,677.9600219726562,0],["2005-12-30",677.9600219726562,677.9600219726562,670.8499755859375,673.219970703125,0],["2006-01-03",673.219970703125,685.22998046875,666.5800170898438,684.0499877929688,0],["2006-01-04",684.0499877929688,690.1599731445312,683.4199829101562,689.25,0],["2006-01-05",689.25,692.4099731445312,687.6599731445312,691.77001953125,0],["2006-01-06",691.77001953125,700.4400024414062,691.77001953125,699.3900146484375,0],["2006-01-09",699.3900146484375,708.0399780273438,699.3900146484375,706.239990234375,0],["2006-01-10",706.239990234375,711.0,702.2100219726562,710.989990234375,0],["2006-01-11",710.989990234375,711.1900024414062,705.5700073242188,711.1900024414062,0],["2006-01-12",711.1900024414062,711.6799926757812,706.0399780273438,706.7899780273438,0],["2006-01-13",706.7899780273438,708.989990234375,705.5999755859375,708.4400024414062,0],["2006-01-17",708.4400024414062,708.4400024414062,700.6599731445312,703.6199951171875,0],["2006-01-18",703.6199951171875,704.52001953125,698.5800170898438,703.780029296875,0],["2006-01-19",703.780029296875,715.7899780273438,703.780029296875,714.9400024414062,0],["2006-01-20",714.9400024414062,716.530029296875,703.5700073242188,704.5999755859375,0],["2006-01-23",704.5999755859375,709.6799926757812,704.530029296875,707.8200073242188,0],["2006-01-24",707.8200073242188,718.510009765625,707.8200073242188,718.02001953125,0],["2006-01-25",718.02001953125,720.2999877929688,713.1300048828125,716.4500122070312,0],["2006-01-26",716.4500122070312,728.5700073242188,716.4500122070312,728.47998046875,0],["2006-01-27",728.47998046875,736.25,728.1500244140625,732.219970703125,0],["2006-01-30",732.219970703125,734.010009765625,729.969970703125,730.8699951171875,0],["2006-01-31",730.8699951171875,734.010009765625,726.7100219726562,733.2000122070312,0],["2006-02-01",733.2000122070312,736.4500122070312,729.8900146484375,735.47998046875,0],["2006-02-02",735.47998046875,735.530029296875,721.9500122070312,726.25,0],["2006-02-03",726.25,729.2000122070312,720.3099975585938,724.219970703125,0],["2006-02-06",724.219970703125,727.8900146484375,720.4299926757812,727.8900146484375,0],["2006-02-07",727.8900146484375,729.77001953125,716.8200073242188,717.1799926757812,0],["2006-02-08",717.1799926757812,722.2999877929688,713.8800048828125,721.1599731445312,0],["2006-02-09",721.1599731445312,727.489990234375,717.6099853515625,718.1599731445312,0],["2006-02-10",718.1599731445312,718.4199829101562,708.8300170898438,717.1300048828125,0],["2006-02-13",717.1300048828125,717.1300048828125,708.510009765625,710.530029296875,0],["2006-02-14",710.530029296875,721.6199951171875,708.1199951171875,719.7000122070312,0],["2006-02-15",719.7000122070312,725.0999755859375,716.6599731445312,725.0999755859375,0],["2006-02-16",725.0999755859375,731.9199829101562,725.0999755859375,731.9199829101562,0],["2006-02-17",731.9199829101562,733.260009765625,727.969970703125,730.9400024414062,0],["2006-02-21",730.9400024414062,733.3300170898438,723.7100219726562,726.780029296875,0],["2006-02-22",726.780029296875,734.0,725.1199951171875,733.530029296875,0],["2006-02-23",733.530029296875,736.6199951171875,728.72998046875,732.4500122070312,0],["2006-02-24",732.4500122070312,737.2100219726562,729.4600219726562,736.5999755859375,0],["2006-02-27",736.5999755859375,742.77001953125,736.5999755859375,740.6300048828125,0],["2006-02-28",740.6300048828125,740.6300048828125,729.1500244140625,730.6400146484375,0],["2006-03-01",730.6400146484375,742.3499755859375,730.6400146484375,742.3499755859375,0],["2006-03-02",742.3499755859375,743.0399780273438,735.9500122070312,740.1599731445312,0],["2006-03-03",740.1599731445312,745.1799926757812,736.52001953125,738.4400024414062,0],["2006-03-06",738.4400024414062,738.9400024414062,728.8900146484375,731.1599731445312,0],["2006-03-07",731.1599731445312,731.1599731445312,719.1699829101562,721.0599975585938,0],["2006-03-08",721.0599975585938,723.7999877929688,713.6199951171875,721.8400268554688,0],["2006-03-09",721.8400268554688,726.4199829101562,717.6300048828125,718.280029296875,0],["2006-03-10",718.280029296875,726.3400268554688,714.8599853515625,726.3400268554688,0],["2006-03-13",726.3400268554688,734.25,726.3400268554688,728.0399780273438,0],["2006-03-14",728.0399780273438,736.1199951171875,724.969970703125,736.0999755859375,0],["2006-03-15",736.0999755859375,742.9400024414062,734.9500122070312,742.9400024414062,0],["2006-03-16",742.9400024414062,748.3499755859375,742.9400024414062,743.7899780273438,0],["2006-03-17",743.7899780273438,746.75,741.739990234375,746.0900268554688,0],["2006-03-20",746.0900268554688,747.1599731445312,741.739990234375,745.6199951171875,0],["2006-03-21",745.6199951171875,749.5999755859375,735.469970703125,736.0999755859375,0],["2006-03-22",736.0999755859375,745.6799926757812,733.6900024414062,744.8499755859375,0],["2006-03-23",744.8499755859375,747.6300048828125,742.010009765625,747.5999755859375,0],["2006-03-24",747.5999755859375,753.8699951171875,747.2999877929688,753.8300170898438,0],["2006-03-27",753.8300170898438,754.3200073242188,750.3300170898438,754.030029296875,0],["2006-03-28",754.030029296875,757.9099731445312,749.3099975585938,751.27001953125,0],["2006-03-29",751.27001953125,764.1699829101562,751.27001953125,764.1699829101562,0],["2006-03-30",764.1699829101562,767.1599731445312,759.260009765625,762.5900268554688,0],["2006-03-31",762.5900268554688,765.1400146484375,759.0399780273438,765.1400146484375,0],["2006-04-03",765.239990234375,768.97998046875,758.6599731445312,759.219970703125,0],["2006-04-04",759.219970703125,764.5399780273438,756.760009765625,762.3200073242188,0],["2006-04-05",762.3200073242188,766.7899780273438,758.510009765625,766.260009765625,0],["2006-04-06",766.260009765625,767.0800170898438,761.1500244140625,766.22998046875,0],["2006-04-07",766.22998046875,771.5399780273438,754.5800170898438,756.1300048828125,0],["2006-04-10",756.1300048828125,759.2000122070312,750.8900146484375,752.9500122070312,0],["2006-04-11",752.9500122070312,755.3900146484375,740.239990234375,742.1099853515625,0],["2006-04-12",742.1099853515625,748.3300170898438,741.5499877929688,747.77001953125,0],["2006-04-13",747.77001953125,753.6300048828125,743.4600219726562,751.1099853515625,0],["2006-04-17",751.1099853515625,754.0800170898438,744.72998046875,749.469970703125,0],["2006-04-18",749.4500122070312,770.0499877929688,749.4500122070312,769.8099975585938,0],["2006-04-19",769.8099975585938,778.4199829101562,768.489990234375,778.4199829101562,0],["2006-04-20",778.4199829101562,778.4199829101562,768.0999755859375,774.6699829101562,0],["2006-04-21",774.6699829101562,778.5700073242188,768.2999877929688,772.1199951171875,0],["2006-04-24",772.1199951171875,772.1199951171875,763.0499877929688,766.1400146484375,0],["2006-04-25",766.1400146484375,767.4500122070312,760.3200073242188,764.8200073242188,0],["2006-04-26",764.8200073242188,771.8599853515625,763.5599975585938,765.22998046875,0],["2006-04-27",765.22998046875,771.0499877929688,755.260009765625,761.4000244140625,0],["2006-04-28",761.4000244140625,767.760009765625,758.1300048828125,764.5399780273438,0],["2006-05-01",764.5399780273438,770.8200073242188,760.3200073242188,761.1199951171875,0],["2006-05-02",761.1199951171875,767.6099853515625,759.9099731445312,767.6099853515625,0],["2006-05-03",767.6099853515625,769.3900146484375,762.22998046875,767.72998046875,0],["2006-05-04",767.72998046875,774.7899780273438,767.72998046875,774.719970703125,0],["2006-05-05",774.719970703125,784.6199951171875,774.719970703125,781.8300170898438,0],["2006-05-08",781.8300170898438,782.7899780273438,778.6400146484375,781.5999755859375,0],["2006-05-09",781.5999755859375,782.47998046875,779.4600219726562,780.719970703125,0],["2006-05-10",780.6900024414062,780.6900024414062,772.75,775.9400024414062,0],["2006-05-11",775.8800048828125,775.8800048828125,757.4600219726562,757.469970703125,0],["2006-05-12",757.4500122070312,757.4500122070312,742.0499877929688,742.4000244140625,0],["2006-05-15",742.3800048828125,742.3800048828125,729.9500122070312,737.6400146484375,0],["2006-05-16",737.6400146484375,742.1400146484375,734.52001953125,737.469970703125,0],["2006-05-17",737.4500122070312,737.4500122070312,723.77001953125,725.8499755859375,0],["2006-05-18",725.8400268554688,732.5599975585938,718.3099975585938,718.469970703125,0],["2006-05-19",718.4600219726562,725.4500122070312,710.8099975585938,722.5399780273438,0],["2006-05-22",722.5399780273438,722.5399780273438,705.72998046875,715.25,0],["2006-05-23",715.25,727.52001953125,710.6300048828125,711.2899780273438,0],["2006-05-24",711.27001953125,717.1500244140625,696.0599975585938,711.27001953125,0],["2006-05-25",711.260009765625,725.5800170898438,711.260009765625,725.5800170898438,0],["2006-05-26",725.5599975585938,731.1400146484375,725.0800170898438,729.5499877929688,0],["2006-05-30",729.47998046875,729.47998046875,710.9199829101562,711.0399780273438,0],["2006-05-31",711.030029296875,721.2899780273438,711.030029296875,721.010009765625,0],["2006-06-01",721.010009765625,736.5,721.010009765625,736.5,0],["2006-06-02",736.5,742.260009765625,731.77001953125,737.4500122070312,0],["2006-06-05",737.4500122070312,737.4500122070312,713.510009765625,713.9199829101562,0],["2006-06-06",713.9199829101562,716.0499877929688,702.8900146484375,710.9600219726562,0],["2006-06-07",710.9299926757812,721.489990234375,706.6799926757812,706.780029296875,0],["2006-06-08",706.77001953125,707.280029296875,684.9099731445312,706.530029296875,0],["2006-06-09",706.52001953125,714.1500244140625,699.6300048828125,701.3900146484375,0],["2006-06-12",701.3800048828125,701.9299926757812,683.1900024414062,683.1900024414062,0],["2006-06-13",683.0700073242188,691.3499755859375,671.1900024414062,672.719970703125,0],["2006-06-14",672.6599731445312,679.4299926757812,669.8800048828125,677.0900268554688,0],["2006-06-15",677.0800170898438,702.8200073242188,677.0800170898438,701.0499877929688,0],["2006-06-16",701.0399780273438,701.0399780273438,690.030029296875,693.0700073242188,0],["2006-06-19",693.0599975585938,694.739990234375,678.8200073242188,680.760009765625,0],["2006-06-20",680.739990234375,686.1300048828125,677.3400268554688,677.5,0],["2006-06-21",677.489990234375,693.7999877929688,677.489990234375,690.6699829101562,0],["2006-06-22",690.6699829101562,690.6699829101562,683.489990234375,688.0399780273438,0],["2006-06-23",688.0399780273438,694.5599975585938,682.6799926757812,690.1400146484375,0],["2006-06-26",690.1300048828125,698.739990234375,690.1300048828125,698.6400146484375,0],["2006-06-27",698.6300048828125,702.3099975585938,685.5499877929688,686.9400024414062,0],["2006-06-28",686.6400146484375,688.780029296875,679.9000244140625,688.0399780273438,0],["2006-06-29",687.989990234375,714.3200073242188,687.989990234375,714.3200073242188,0],["2006-06-30",714.3200073242188,724.6699829101562,710.2999877929688,724.6699829101562,0],["2006-07-03",724.6500244140625,730.7999877929688,724.5,730.7999877929688,0],["2006-07-05",730.75,730.75,715.2100219726562,719.8499755859375,0],["2006-07-06",719.8099975585938,725.5,716.8599853515625,720.6400146484375,0],["2006-07-07",720.6400146484375,720.6400146484375,708.3699951171875,709.2999877929688,0],["2006-07-10",709.2999877929688,715.9500122070312,706.75,709.0800170898438,0],["2006-07-11",709.0800170898438,714.4000244140625,701.0499877929688,714.3900146484375,0],["2006-07-12",714.3400268554688,714.6699829101562,700.9299926757812,701.1699829101562,0],["2006-07-13",701.1599731445312,701.1599731445312,686.2899780273438,687.2899780273438,0],["2006-07-14",687.2899780273438,687.2899780273438,674.8200073242188,681.239990234375,0],["2006-07-17",681.22998046875,685.1699829101562,675.280029296875,677.6900024414062,0],["2006-07-18",677.6599731445312,685.6799926757812,670.8499755859375,681.6400146484375,0],["2006-07-19",681.6300048828125,703.5800170898438,681.2999877929688,702.3400268554688,0],["2006-07-20",702.3300170898438,705.1699829101562,683.1400146484375,683.6099853515625,0],["2006-07-21",683.6099853515625,683.6099853515625,668.5800170898438,671.9400024414062,0],["2006-07-24",671.9400024414062,690.760009765625,671.9400024414062,690.760009765625,0],["2006-07-25",690.760009765625,701.02001953125,688.5599975585938,697.4400024414062,0],["2006-07-26",697.4299926757812,699.5900268554688,686.1199951171875,694.4500122070312,0],["2006-07-27",694.3499755859375,701.8699951171875,684.2899780273438,685.6900024414062,0],["2006-07-28",685.6400146484375,700.6900024414062,685.6400146484375,700.030029296875,0],["2006-07-31",700.02001953125,701.6400146484375,695.1300048828125,700.5599975585938,0],["2006-08-01",700.5599975585938,700.5599975585938,686.5999755859375,689.8900146484375,0],["2006-08-02",689.8699951171875,700.5399780273438,689.8699951171875,696.8099975585938,0],["2006-08-03",696.7899780273438,706.3599853515625,690.2000122070312,704.3800048828125,0],["2006-08-04",704.3699951171875,716.0499877929688,694.1900024414062,701.260009765625,0],["2006-08-07",701.25,701.25,691.9500122070312,696.0499877929688,0],["2006-08-08",696.030029296875,700.9199829101562,686.4199829101562,687.469970703125,0],["2006-08-09",687.4299926757812,695.1900024414062,680.27001953125,681.0499877929688,0],["2006-08-10",681.0,688.9600219726562,674.75,686.27001953125,0],["2006-08-11",686.219970703125,686.219970703125,676.4000244140625,679.0399780273438,0],["2006-08-14",679.010009765625,691.1699829101562,679.010009765625,681.72998046875,0],["2006-08-15",681.719970703125,697.8499755859375,681.719970703125,697.8300170898438,0],["2006-08-16",697.8099975585938,708.22998046875,697.8099975585938,707.3900146484375,0],["2006-08-17",707.3599853515625,713.8599853515625,705.3800048828125,710.780029296875,0],["2006-08-18",710.77001953125,712.3800048828125,704.4000244140625,711.6799926757812,0],["2006-08-21",711.6799926757812,711.6799926757812,702.5900268554688,705.3300170898438,0],["2006-08-22",705.3300170898438,709.25,703.4500122070312,707.760009765625,0],["2006-08-23",707.75,711.0900268554688,696.6300048828125,698.4199829101562,0],["2006-08-24",698.4099731445312,701.5700073242188,693.1900024414062,698.719970703125,0],["2006-08-25",698.7100219726562,703.7999877929688,696.4099731445312,699.239990234375,0],["2006-08-28",699.239990234375,707.7999877929688,699.1400146484375,706.6500244140625,0],["2006-08-29",706.6099853515625,715.1799926757812,702.7999877929688,714.8499755859375,0],["2006-08-30",714.739990234375,721.969970703125,713.77001953125,720.5800170898438,0],["2006-08-31",720.5700073242188,725.0399780273438,720.22998046875,720.530029296875,0],["2006-09-01",720.52001953125,724.7899780273438,718.7100219726562,721.5599975585938,0],["2006-09-05",721.5599975585938,727.8599853515625,721.030029296875,727.510009765625,0],["2006-09-06",727.4600219726562,727.4600219726562,712.030029296875,712.0399780273438,0],["2006-09-07",712.02001953125,713.8800048828125,704.510009765625,706.469970703125,0],["2006-09-08",706.469970703125,709.510009765625,705.4000244140625,708.5399780273438,0],["2006-09-11",708.52001953125,711.1300048828125,700.4400024414062,707.5700073242188,0],["2006-09-12",707.5599975585938,725.6300048828125,707.5599975585938,724.47998046875,0],["2006-09-13",724.3699951171875,731.2999877929688,723.9199829101562,730.7000122070312,0],["2006-09-14",730.7000122070312,730.7000122070312,723.6599731445312,727.5999755859375,0],["2006-09-15",727.5999755859375,732.219970703125,725.47998046875,729.4600219726562,0],["2006-09-18",729.3300170898438,733.1500244140625,725.8800048828125,728.8400268554688,0],["2006-09-19",728.8400268554688,729.0800170898438,715.27001953125,725.1199951171875,0],["2006-09-20",725.4199829101562,737.280029296875,725.4199829101562,734.47998046875,0],["2006-09-21",734.4600219726562,738.1599731445312,724.4600219726562,727.1300048828125,0],["2006-09-22",727.1300048828125,727.1300048828125,714.0800170898438,718.6300048828125,0],["2006-09-25",718.6199951171875,728.7999877929688,714.7000122070312,727.0900268554688,0],["2006-09-26",727.0800170898438,732.0499877929688,725.5900268554688,729.6099853515625,0],["2006-09-27",729.3200073242188,733.9400024414062,727.77001953125,732.5399780273438,0],["2006-09-28",732.47998046875,736.760009765625,727.8900146484375,732.5599975585938,0],["2006-09-29",732.5599975585938,734.02001953125,725.2999877929688,725.5900268554688,0],["2006-10-02",725.5900268554688,726.9500122070312,716.6300048828125,718.8099975585938,0],["2006-10-03",718.7999877929688,722.52001953125,712.1699829101562,718.3499755859375,0],["2006-10-04",718.3099975585938,733.6199951171875,716.8699951171875,733.47998046875,0],["2006-10-05",733.4099731445312,743.3800048828125,733.1799926757812,743.0800170898438,0],["2006-10-06",743.0800170898438,743.0900268554688,735.260009765625,739.8099975585938,0],["2006-10-09",739.8099975585938,745.6900024414062,736.1599731445312,744.5700073242188,0],["2006-10-10",744.5700073242188,747.8400268554688,741.969970703125,745.8800048828125,0],["2006-10-11",745.8400268554688,747.260009765625,736.5,741.7100219726562,0],["2006-10-12",741.7000122070312,757.1500244140625,741.7000122070312,757.0900268554688,0],["2006-10-13",757.0900268554688,763.3699951171875,756.1199951171875,762.6500244140625,0],["2006-10-16",762.6400146484375,769.8599853515625,762.5399780273438,769.47998046875,0],["2006-10-17",769.47998046875,769.47998046875,758.8099975585938,764.9099731445312,0],["2006-10-18",764.8800048828125,771.8200073242188,761.4600219726562,763.4000244140625,0],["2006-10-19",763.4099731445312,768.3900146484375,760.77001953125,767.3900146484375,0],["2006-10-20",767.3900146484375,768.3200073242188,760.239990234375,762.1300048828125,0],["2006-10-23",762.1300048828125,767.0499877929688,756.27001953125,763.52001953125,0],["2006-10-24",763.52001953125,763.7000122070312,758.8599853515625,762.4299926757812,0],["2006-10-25",762.4199829101562,768.7899780273438,760.280029296875,767.1500244140625,0],["2006-10-26",767.1400146484375,776.0399780273438,764.22998046875,776.0399780273438,0],["2006-10-27",775.9299926757812,775.9299926757812,764.8300170898438,765.8400268554688,0],["2006-10-30",765.7999877929688,771.4600219726562,760.7000122070312,770.3599853515625,0],["2006-10-31",770.3599853515625,772.0900268554688,762.47998046875,766.8400268554688,0],["2006-11-01",766.8200073242188,769.8900146484375,751.6099853515625,752.1500244140625,0],["2006-11-02",752.1199951171875,753.22998046875,746.2899780273438,750.1199951171875,0],["2006-11-03",750.1199951171875,755.6900024414062,747.0800170898438,752.72998046875,0],["2006-11-06",752.719970703125,764.8499755859375,752.719970703125,763.0800170898438,0],["2006-11-07",763.0800170898438,772.219970703125,762.5999755859375,764.3900146484375,0],["2006-11-08",764.3300170898438,771.7999877929688,760.6799926757812,769.8400268554688,0],["2006-11-09",769.8400268554688,771.0700073242188,758.3699951171875,762.0599975585938,0],["2006-11-10",762.0599975585938,769.1500244140625,761.3300170898438,769.1500244140625,0],["2006-11-13",769.0999755859375,773.72998046875,767.3400268554688,772.4099731445312,0],["2006-11-14",772.3800048828125,785.1699829101562,769.27001953125,785.0599975585938,0],["2006-11-15",785.030029296875,794.1799926757812,784.760009765625,791.9600219726562,0],["2006-11-16",791.9099731445312,793.6400146484375,788.8099975585938,790.75,0],["2006-11-17",790.739990234375,790.739990234375,783.469970703125,788.469970703125,0],["2006-11-20",788.469970703125,792.4299926757812,786.4000244140625,790.6199951171875,0],["2006-11-21",790.5499877929688,792.4500122070312,788.0399780273438,792.1699829101562,0],["2006-11-22",792.75,795.1699829101562,790.5800170898438,792.9099731445312,0],["2006-11-24",792.030029296875,794.25,787.1799926757812,792.280029296875,0],["2006-11-27",790.7899780273438,790.7899780273438,771.780029296875,772.1099853515625,0],["2006-11-28",771.2100219726562,775.1300048828125,767.8099975585938,774.8200073242188,0],["2006-11-29",776.8599853515625,785.0399780273438,776.8599853515625,784.1599731445312,0],["2006-11-30",784.0399780273438,789.5800170898438,779.989990234375,786.1199951171875,0],["2006-12-01",785.7100219726562,787.1099853515625,773.0599975585938,781.1699829101562,0],["2006-12-04",781.9099731445312,796.5599975585938,781.9099731445312,795.8499755859375,0],["2006-12-05",797.1599731445312,801.010009765625,795.1599731445312,797.4199829101562,0],["2006-12-06",796.469970703125,798.3599853515625,792.510009765625,795.9400024414062,0],["2006-12-07",796.530029296875,798.4500122070312,791.1799926757812,792.2899780273438,0],["2006-12-08",791.5,796.3499755859375,786.5499877929688,792.5599975585938,0],["2006-12-11",792.5399780273438,795.1599731445312,790.1199951171875,793.0700073242188,0],["2006-12-12",793.22998046875,793.719970703125,784.6400146484375,788.4099731445312,0],["2006-12-13",790.7100219726562,792.8800048828125,785.9400024414062,788.75,0],["2006-12-14",789.3099975585938,798.6199951171875,789.3099975585938,794.219970703125,0],["2006-12-15",795.0900268554688,798.1300048828125,792.260009765625,792.7100219726562,0],["2006-12-18",793.6900024414062,795.4000244140625,780.6400146484375,782.02001953125,0],["2006-12-19",780.280029296875,784.0399780273438,775.3300170898438,782.0999755859375,0],["2006-12-20",782.7100219726562,788.8200073242188,782.7100219726562,785.5599975585938,0],["2006-12-21",785.9000244140625,789.6099853515625,780.6300048828125,782.9000244140625,0],["2006-12-22",783.22998046875,783.5,778.1199951171875,780.8200073242188,0],["2006-12-26",780.2899780273438,788.5900268554688,779.7999877929688,788.1699829101562,0],["2006-12-27",788.1599731445312,797.7899780273438,788.1599731445312,797.72998046875,0],["2006-12-28",796.97998046875,798.530029296875,793.4099731445312,794.47998046875,0],["2006-12-29",794.4400024414062,795.9600219726562,786.8400268554688,787.6599731445312,0],["2007-01-03",788.3099975585938,796.6199951171875,779.3099975585938,787.4199829101562,0],["2007-01-04",786.4199829101562,791.8300170898438,779.7000122070312,789.9500122070312,0],["2007-01-05",787.7000122070312,787.7000122070312,774.5499877929688,775.8699951171875,0],["2007-01-08",776.2000122070312,778.8300170898438,769.27001953125,776.989990234375,0],["2007-01-09",777.0999755859375,778.739990234375,768.6900024414062,778.3300170898438,0],["2007-01-10",775.780029296875,779.4500122070312,773.1400146484375,778.8699951171875,0],["2007-01-11",779.5,791.0,779.5,788.4500122070312,0],["2007-01-12",788.1099853515625,794.27001953125,787.8699951171875,794.260009765625,0],["2007-01-16",794.280029296875,799.2999877929688,789.6300048828125,791.47998046875,0],["2007-01-17",789.8099975585938,793.5700073242188,788.5399780273438,788.77001953125,0],["2007-01-18",788.1300048828125,788.1900024414062,776.8699951171875,778.2100219726562,0],["2007-01-19",778.1300048828125,785.4500122070312,775.1699829101562,785.1599731445312,0],["2007-01-22",784.9600219726562,785.0399780273438,775.8300170898438,777.9600219726562,0],["2007-01-23",777.5900268554688,788.6900024414062,776.8200073242188,785.3800048828125,0],["2007-01-24",786.5900268554688,794.0599975585938,786.5900268554688,794.030029296875,0],["2007-01-25",793.9199829101562,794.6400146484375,782.0900268554688,784.1900024414062,0],["2007-01-26",784.22998046875,789.0700073242188,778.3400268554688,788.1400146484375,0],["2007-01-29",787.3699951171875,795.1300048828125,787.2000122070312,793.0999755859375,0],["2007-01-30",793.5999755859375,798.239990234375,791.8400268554688,797.969970703125,0],["2007-01-31",797.030029296875,803.4600219726562,793.22998046875,800.3400268554688,0],["2007-02-01",802.02001953125,807.77001953125,801.9199829101562,807.77001953125,0],["2007-02-02",807.9500122070312,810.3499755859375,806.77001953125,809.4199829101562,0],["2007-02-05",809.2000122070312,810.489990234375,805.3599853515625,806.6900024414062,0],["2007-02-06",807.2000122070312,810.4099731445312,804.2999877929688,810.4099731445312,0],["2007-02-07",811.1599731445312,816.2000122070312,809.4099731445312,816.2000122070312,0],["2007-02-08",815.0499877929688,816.9000244140625,812.3900146484375,816.3900146484375,0],["2007-02-09",815.97998046875,817.010009765625,803.6099853515625,807.1099853515625,0],["2007-02-12",808.02001953125,808.3099975585938,802.4099731445312,805.7899780273438,0],["2007-02-13",806.97998046875,812.530029296875,806.97998046875,812.530029296875,0],["2007-02-14",812.5999755859375,818.0700073242188,811.72998046875,813.989990234375,0],["2007-02-15",814.3200073242188,817.6400146484375,812.010009765625,815.4299926757812,0],["2007-02-16",815.6300048828125,818.4600219726562,810.1799926757812,818.1500244140625,0],["2007-02-20",816.8699951171875,827.1799926757812,812.1900024414062,826.1099853515625,0],["2007-02-21",824.3300170898438,827.3300170898438,821.8200073242188,827.3300170898438,0],["2007-02-22",827.6300048828125,830.010009765625,822.719970703125,829.4400024414062,0],["2007-02-23",828.7999877929688,828.8400268554688,823.1099853515625,826.6400146484375,0],["2007-02-26",828.030029296875,829.4000244140625,818.239990234375,823.6900024414062,0],["2007-02-27",817.6599731445312,817.6599731445312,790.489990234375,792.6599731445312,0],["2007-02-28",793.260009765625,797.4500122070312,784.4199829101562,793.2999877929688,0],["2007-03-01",787.6199951171875,795.9400024414062,773.8800048828125,791.030029296875,0],["2007-03-02",788.2000122070312,788.6099853515625,775.1699829101562,775.4400024414062,0],["2007-03-05",771.9099731445312,777.3699951171875,760.0599975585938,760.0599975585938,0],["2007-03-06",764.3200073242188,781.8300170898438,764.3200073242188,778.8800048828125,0],["2007-03-07",778.75,781.1300048828125,773.7100219726562,775.9000244140625,0],["2007-03-08",780.2899780273438,786.75,778.8900146484375,781.1400146484375,0],["2007-03-09",784.2000122070312,787.489990234375,780.0700073242188,785.1199951171875,0],["2007-03-12",784.6400146484375,789.8800048828125,783.4400024414062,789.0,0],["2007-03-13",786.4099731445312,786.4099731445312,767.989990234375,769.1199951171875,0],["2007-03-14",768.52001953125,776.77001953125,761.0599975585938,775.6799926757812,0],["2007-03-15",775.6900024414062,783.6099853515625,775.6900024414062,783.6099853515625,0],["2007-03-16",783.4400024414062,784.7899780273438,776.489990234375,778.77001953125,0],["2007-03-19",780.9199829101562,789.2899780273438,780.9199829101562,787.0499877929688,0],["2007-03-20",786.5900268554688,793.6099853515625,785.5800170898438,793.5999755859375,0],["2007-03-21",794.25,808.5599975585938,792.739990234375,807.469970703125,0],["2007-03-22",808.4000244140625,809.280029296875,804.5900268554688,808.0499877929688,0],["2007-03-23",807.8499755859375,810.3800048828125,807.3699951171875,809.510009765625,0],["2007-03-26",810.0,811.0499877929688,802.1300048828125,808.9400024414062,0],["2007-03-27",808.8800048828125,808.8800048828125,800.6199951171875,802.3599853515625,0],["2007-03-28",799.9500122070312,800.8699951171875,792.969970703125,797.4000244140625,0],["2007-03-29",800.0700073242188,803.0900268554688,791.4199829101562,798.9400024414062,0],["2007-03-30",799.9500122070312,804.3300170898438,794.4199829101562,800.7100219726562,0],["2007-04-02",801.77001953125,803.219970703125,798.1699829101562,803.219970703125,0],["2007-04-03",804.02001953125,813.3699951171875,804.02001953125,811.77001953125,0],["2007-04-04",811.5800170898438,811.8300170898438,807.780029296875,810.7899780273438,0],["2007-04-05",810.8599853515625,813.9000244140625,810.3499755859375,813.3499755859375,0],["2007-04-09",813.8400268554688,814.3099975585938,809.9199829101562,811.6400146484375,0],["2007-04-10",811.4099731445312,816.1300048828125,811.4000244140625,814.510009765625,0],["2007-04-11",814.8200073242188,814.9299926757812,804.5999755859375,808.239990234375,0],["2007-04-12",807.1400146484375,815.0499877929688,803.1400146484375,815.0499877929688,0],["2007-04-13",815.02001953125,819.3800048828125,811.780029296875,819.3800048828125,0],["2007-04-16",821.1199951171875,831.489990234375,821.1199951171875,831.4400024414062,0],["2007-04-17",831.0599975585938,831.7100219726562,826.0399780273438,828.9600219726562,0],["2007-04-18",827.4099731445312,827.5499877929688,823.3200073242188,824.3800048828125,0],["2007-04-19",823.8200073242188,823.8200073242188,815.9000244140625,819.3200073242188,0],["2007-04-20",823.5499877929688,829.4299926757812,823.5499877929688,828.8599853515625,0],["2007-04-23",827.9099731445312,830.72998046875,825.3499755859375,827.5499877929688,0],["2007-04-24",828.3400268554688,829.3099975585938,820.2000122070312,826.3599853515625,0],["2007-04-25",828.2999877929688,834.8900146484375,826.2899780273438,832.0700073242188,0],["2007-04-26",831.8699951171875,835.1699829101562,827.0,833.7999877929688,0],["2007-04-27",832.5499877929688,832.5700073242188,826.9199829101562,829.7000122070312,0],["2007-04-30",829.9099731445312,830.4299926757812,814.2100219726562,814.5700073242188,0],["2007-05-01",815.3800048828125,816.9400024414062,807.6900024414062,816.25,0],["2007-05-02",816.3900146484375,829.9000244140625,816.3900146484375,828.4600219726562,0],["2007-05-03",828.4500122070312,830.8699951171875,826.02001953125,828.8699951171875,0],["2007-05-04",830.22998046875,832.8800048828125,827.8200073242188,832.8800048828125,0],["2007-05-07",833.280029296875,835.1300048828125,830.8499755859375,831.8699951171875,0],["2007-05-08",830.3300170898438,830.9000244140625,821.739990234375,830.9000244140625,0],["2007-05-09",828.280029296875,836.989990234375,826.6799926757812,834.77001953125,0],["2007-05-10",832.7100219726562,832.7100219726562,818.5599975585938,818.6300048828125,0],["2007-05-11",818.7000122070312,829.5399780273438,818.7000122070312,829.5399780273438,0],["2007-05-14",828.9299926757812,831.1500244140625,820.6500244140625,822.3300170898438,0],["2007-05-15",822.3300170898438,827.5999755859375,813.6900024414062,814.1799926757812,0],["2007-05-16",814.719970703125,820.2100219726562,810.6099853515625,820.2000122070312,0],["2007-05-17",819.4500122070312,819.4500122070312,813.22998046875,815.6400146484375,0],["2007-05-18",818.2000122070312,825.25,814.6500244140625,823.6599731445312,0],["2007-05-21",823.3900146484375,837.1900024414062,823.219970703125,833.6500244140625,0],["2007-05-22",833.5599975585938,841.3800048828125,832.1599731445312,839.9199829101562,0],["2007-05-23",840.75,845.9400024414062,835.5800170898438,836.5399780273438,0],["2007-05-24",836.2899780273438,840.6099853515625,821.280029296875,823.7999877929688,0],["2007-05-25",825.2000122070312,831.75,825.2000122070312,829.9299926757812,0],["2007-05-29",831.239990234375,838.5800170898438,831.239990234375,837.530029296875,0],["2007-05-30",836.489990234375,843.3800048828125,831.1799926757812,843.3499755859375,0],["2007-05-31",844.1900024414062,849.260009765625,843.7100219726562,847.1799926757812,0],["2007-06-01",848.6199951171875,856.3900146484375,848.6199951171875,853.4500122070312,0],["2007-06-04",852.530029296875,855.1900024414062,849.260009765625,855.0900268554688,0],["2007-06-05",853.47998046875,853.47998046875,844.0999755859375,848.25,0],["2007-06-06",845.5800170898438,845.5800170898438,837.0900268554688,841.2100219726562,0],["2007-06-07",839.5,839.5,824.8400268554688,825.3200073242188,0],["2007-06-08",824.969970703125,836.1099853515625,822.219970703125,835.3099975585938,0],["2007-06-11",834.3499755859375,837.22998046875,829.02001953125,833.1799926757812,0],["2007-06-12",830.8200073242188,831.9099731445312,819.75,821.719970703125,0],["2007-06-13",822.989990234375,833.8800048828125,822.760009765625,832.5399780273438,0],["2007-06-14",832.9099731445312,840.97998046875,832.9099731445312,837.1199951171875,0],["2007-06-15",842.6500244140625,851.1500244140625,842.6500244140625,848.1900024414062,0],["2007-06-18",848.6900024414062,849.239990234375,842.3800048828125,846.280029296875,0],["2007-06-19",845.52001953125,849.47998046875,840.3800048828125,848.3400268554688,0],["2007-06-20",849.3599853515625,850.7999877929688,835.8300170898438,836.1799926757812,0],["2007-06-21",834.5800170898438,840.02001953125,828.7100219726562,839.8099975585938,0],["2007-06-22",839.030029296875,839.1699829101562,829.3499755859375,834.75,0],["2007-06-25",834.1199951171875,837.9500122070312,824.6599731445312,827.4600219726562,0],["2007-06-26",828.6500244140625,832.2100219726562,823.0399780273438,826.1300048828125,0],["2007-06-27",823.97998046875,838.5999755859375,820.1799926757812,838.4600219726562,0],["2007-06-28",838.52001953125,845.5,838.219970703125,839.0399780273438,0],["2007-06-29",840.72998046875,845.6699829101562,832.6300048828125,833.7000122070312,0],["2007-07-02",836.0800170898438,845.0599975585938,836.0800170898438,845.0599975585938,0],["2007-07-03",845.4500122070312,849.1599731445312,845.4500122070312,848.2000122070312,0],["2007-07-05",848.27001953125,850.77001953125,843.739990234375,850.1300048828125,0],["2007-07-06",849.6699829101562,853.52001953125,845.7100219726562,852.3099975585938,0],["2007-07-09",853.2100219726562,854.5,849.2000122070312,853.239990234375,0],["2007-07-10",851.1900024414062,851.1900024414062,837.27001953125,837.47998046875,0],["2007-07-11",837.8200073242188,840.6900024414062,834.1400146484375,839.969970703125,0],["2007-07-12",842.6099853515625,855.1799926757812,842.6099853515625,855.1799926757812,0],["2007-07-13",854.27001953125,856.47998046875,851.25,855.77001953125,0],["2007-07-16",854.97998046875,855.5,846.8800048828125,848.469970703125,0],["2007-07-17",849.7899780273438,854.6699829101562,849.7899780273438,849.8900146484375,0],["2007-07-18",849.6400146484375,849.6400146484375,835.7899780273438,845.9099731445312,0],["2007-07-19",848.7999877929688,853.3699951171875,848.7999877929688,851.8499755859375,0],["2007-07-20",850.6900024414062,850.6900024414062,830.6599731445312,836.4400024414062,0],["2007-07-23",838.2000122070312,842.0399780273438,835.5499877929688,835.6199951171875,0],["2007-07-24",832.3699951171875,832.3699951171875,809.530029296875,811.8599853515625,0],["2007-07-25",815.2100219726562,821.27001953125,803.1400146484375,812.5,0],["2007-07-26",807.1599731445312,807.1599731445312,780.5900268554688,791.47998046875,0],["2007-07-27",790.7100219726562,794.760009765625,777.0900268554688,777.8300170898438,0],["2007-07-30",778.8699951171875,787.5999755859375,770.5900268554688,784.22998046875,0],["2007-07-31",787.4600219726562,794.6199951171875,775.3800048828125,776.1199951171875,0],["2007-08-01",774.969970703125,780.6599731445312,765.22998046875,777.9199829101562,0],["2007-08-02",779.1599731445312,785.1400146484375,777.02001953125,783.989990234375,0],["2007-08-03",783.4500122070312,784.280029296875,754.1099853515625,755.4199829101562,0],["2007-08-06",756.9400024414062,766.760009765625,743.3900146484375,766.3900146484375,0],["2007-08-07",763.8900146484375,778.3400268554688,758.469970703125,774.1300048828125,0],["2007-08-08",778.47998046875,803.510009765625,778.47998046875,795.6599731445312,0],["2007-08-09",786.6900024414062,796.3200073242188,779.6500244140625,784.8699951171875,0],["2007-08-10",777.8499755859375,800.1500244140625,768.469970703125,788.780029296875,0],["2007-08-13",793.1400146484375,800.1400146484375,779.7999877929688,779.8099975585938,0],["2007-08-14",781.4000244140625,784.010009765625,762.8699951171875,762.8699951171875,0],["2007-08-15",762.1900024414062,775.7100219726562,751.0399780273438,751.5399780273438,0],["2007-08-16",749.5800170898438,768.9099731445312,736.0,768.8300170898438,0],["2007-08-17",784.27001953125,796.9299926757812,776.0,786.030029296875,0],["2007-08-20",787.7999877929688,791.739990234375,778.5800170898438,787.4500122070312,0],["2007-08-21",786.739990234375,792.8200073242188,783.8400268554688,788.3800048828125,0],["2007-08-22",792.9600219726562,799.5800170898438,792.8300170898438,798.5599975585938,0],["2007-08-23",800.52001953125,802.5700073242188,786.6599731445312,788.25,0],["2007-08-24",788.0700073242188,798.9299926757812,787.1599731445312,798.9299926757812,0],["2007-08-27",797.780029296875,797.780029296875,788.4500122070312,789.4500122070312,0],["2007-08-28",787.2100219726562,787.2100219726562,767.5399780273438,767.8300170898438,0],["2007-08-29",770.780029296875,787.6099853515625,770.780029296875,787.3200073242188,0],["2007-08-30",783.0900268554688,791.6699829101562,779.0999755859375,783.1099853515625,0],["2007-08-31",789.5800170898438,795.6699829101562,786.530029296875,792.8599853515625,0],["2007-09-04",792.5,805.6799926757812,791.0599975585938,800.6900024414062,0],["2007-09-05",798.2000122070312,798.219970703125,787.77001953125,790.4600219726562,0],["2007-09-06",792.3800048828125,795.4600219726562,785.4500122070312,792.9199829101562,0],["2007-09-07",787.280029296875,787.3200073242188,772.969970703125,775.7899780273438,0],["2007-09-10",777.72998046875,780.6799926757812,759.4199829101562,769.8099975585938,0],["2007-09-11",771.3099975585938,782.6599731445312,771.3099975585938,782.27001953125,0],["2007-09-12",781.5,783.3800048828125,776.7999877929688,777.9000244140625,0],["2007-09-13",779.7899780273438,787.02001953125,774.4299926757812,780.3499755859375,0],["2007-09-14",777.1199951171875,783.489990234375,772.25,783.489990234375,0],["2007-09-17",782.6599731445312,782.6599731445312,774.8200073242188,775.8099975585938,0],["2007-09-18",777.5999755859375,806.6799926757812,775.3699951171875,806.6300048828125,0],["2007-09-19",809.260009765625,822.8699951171875,809.260009765625,817.4000244140625,0],["2007-09-20",816.9600219726562,816.9600219726562,805.3699951171875,809.760009765625,0],["2007-09-21",813.1599731445312,817.239990234375,812.25,813.1099853515625,0],["2007-09-24",813.3499755859375,815.2100219726562,803.6500244140625,805.7999877929688,0],["2007-09-25",803.3499755859375,804.4299926757812,797.8099975585938,803.0,0],["2007-09-26",804.719970703125,812.280029296875,804.7100219726562,809.1199951171875,0],["2007-09-27",810.719970703125,814.0800170898438,809.6799926757812,814.010009765625,0],["2007-09-28",813.6400146484375,815.4500122070312,803.75,805.4500122070312,0],["2007-10-01",806.0399780273438,825.75,805.6500244140625,824.739990234375,0],["2007-10-02",824.989990234375,832.25,824.989990234375,831.969970703125,0],["2007-10-03",829.3499755859375,831.1199951171875,823.8599853515625,826.1500244140625,0],["2007-10-04",827.5900268554688,830.25,824.2000122070312,829.1500244140625,0],["2007-10-05",833.0,847.3200073242188,833.0,844.8800048828125,0],["2007-10-08",844.02001953125,845.2899780273438,836.9400024414062,840.1400146484375,0],["2007-10-09",841.3099975585938,846.6199951171875,837.4299926757812,845.719970703125,0],["2007-10-10",845.0599975585938,845.6500244140625,838.9600219726562,845.1900024414062,0],["2007-10-11",847.1699829101562,852.0599975585938,830.97998046875,834.97998046875,0],["2007-10-12",834.9000244140625,843.780029296875,834.9000244140625,841.1699829101562,0],["2007-10-15",841.1199951171875,842.1500244140625,824.4000244140625,829.3599853515625,0],["2007-10-16",827.739990234375,828.530029296875,822.7100219726562,823.3499755859375,0],["2007-10-17",828.0999755859375,832.1900024414062,815.1400146484375,824.8900146484375,0],["2007-10-18",824.739990234375,826.780029296875,817.8099975585938,825.030029296875,0],["2007-10-19",825.030029296875,825.030029296875,798.1699829101562,798.7899780273438,0],["2007-10-22",794.8099975585938,812.1400146484375,788.6599731445312,810.0800170898438,0],["2007-10-23",813.6400146484375,818.5399780273438,805.989990234375,818.530029296875,0],["2007-10-24",814.3699951171875,814.510009765625,795.5999755859375,810.8499755859375,0],["2007-10-25",811.219970703125,817.510009765625,800.0700073242188,806.1099853515625,0],["2007-10-26",811.3099975585938,821.4299926757812,808.760009765625,821.3900146484375,0],["2007-10-29",822.7999877929688,826.9099731445312,818.0700073242188,821.719970703125,0],["2007-10-30",820.0,821.8599853515625,814.02001953125,816.1500244140625,0],["2007-10-31",817.8900146484375,830.3900146484375,815.1699829101562,828.02001953125,0],["2007-11-01",822.8800048828125,822.8800048828125,794.0,795.1799926757812,0],["2007-11-02",799.489990234375,801.9199829101562,787.6500244140625,797.780029296875,0],["2007-11-05",797.77001953125,797.77001953125,784.0700073242188,790.4299926757812,0],["2007-11-06",790.97998046875,802.260009765625,784.260009765625,801.77001953125,0],["2007-11-07",796.0,796.0,775.5499877929688,775.9600219726562,0],["2007-11-08",778.47998046875,782.4500122070312,762.3800048828125,780.9000244140625,0],["2007-11-09",779.4199829101562,779.47998046875,765.0599975585938,772.3800048828125,0],["2007-11-12",771.77001953125,783.1300048828125,765.5700073242188,767.0900268554688,0],["2007-11-13",770.780029296875,789.760009765625,770.780029296875,789.1500244140625,0],["2007-11-14",791.5700073242188,794.25,779.739990234375,782.469970703125,0],["2007-11-15",782.1099853515625,782.1099853515625,765.7999877929688,771.5999755859375,0],["2007-11-16",772.2000122070312,773.4400024414062,759.25,769.5,0],["2007-11-19",765.219970703125,765.219970703125,747.0700073242188,750.3300170898438,0],["2007-11-20",750.77001953125,757.280029296875,736.6300048828125,749.3300170898438,0],["2007-11-21",747.219970703125,748.75,736.0499877929688,740.2999877929688,0],["2007-11-23",743.47998046875,759.4600219726562,743.47998046875,755.030029296875,0],["2007-11-26",755.52001953125,757.6400146484375,734.489990234375,735.0700073242188,0],["2007-11-27",736.3699951171875,745.5900268554688,734.4500122070312,743.27001953125,0],["2007-11-28",747.510009765625,770.6099853515625,747.469970703125,770.0399780273438,0],["2007-11-29",769.47998046875,771.3400268554688,762.2000122070312,766.0599975585938,0],["2007-11-30",771.2899780273438,780.0399780273438,764.6300048828125,767.77001953125,0],["2007-12-03",768.2000122070312,769.27001953125,759.7899780273438,759.969970703125,0],["2007-12-04",757.1500244140625,757.5599975585938,749.47998046875,752.0599975585938,0],["2007-12-05",758.1599731445312,767.6699829101562,758.0999755859375,765.6400146484375,0],["2007-12-06",764.9199829101562,786.9500122070312,764.9199829101562,786.9500122070312,0],["2007-12-07",787.1300048828125,787.2999877929688,781.969970703125,785.52001953125,0],["2007-12-10",786.8400268554688,794.3099975585938,785.030029296875,791.2000122070312,0],["2007-12-11",792.489990234375,796.3400268554688,765.780029296875,766.27001953125,0],["2007-12-12",771.52001953125,787.27001953125,763.5700073242188,771.7100219726562,0],["2007-12-13",768.1099853515625,770.25,759.2000122070312,769.4600219726562,0],["2007-12-14",765.5999755859375,769.7000122070312,753.5900268554688,753.9299926757812,0],["2007-12-17",751.280029296875,751.469970703125,739.0599975585938,739.0599975585938,0],["2007-12-18",739.3599853515625,754.72998046875,735.8499755859375,754.0599975585938,0],["2007-12-19",753.3699951171875,758.3200073242188,749.3599853515625,756.1300048828125,0],["2007-12-20",759.260009765625,767.5399780273438,750.6500244140625,767.5399780273438,0],["2007-12-21",774.4000244140625,785.6099853515625,774.3300170898438,785.5999755859375,0],["2007-12-24",785.8800048828125,794.3900146484375,785.8800048828125,794.3900146484375,0],["2007-12-26",791.969970703125,799.5700073242188,788.5999755859375,797.030029296875,0],["2007-12-27",795.5700073242188,795.6599731445312,773.510009765625,773.510009765625,0],["2007-12-28",777.2899780273438,782.3499755859375,771.3200073242188,771.760009765625,0],["2007-12-31",770.4600219726562,770.9000244140625,760.2000122070312,766.030029296875,0],["2008-01-02",765.9000244140625,768.4600219726562,749.9500122070312,753.5499877929688,0],["2008-01-03",754.9500122070312,758.8900146484375,744.4299926757812,745.010009765625,0],["2008-01-04",741.2999877929688,741.2999877929688,720.3900146484375,721.5999755859375,0],["2008-01-07",723.6199951171875,730.9299926757812,714.2999877929688,723.9500122070312,0],["2008-01-08",724.52001953125,735.239990234375,704.6099853515625,704.8599853515625,0],["2008-01-09",704.5,712.4299926757812,689.9199829101562,712.1199951171875,0],["2008-01-10",708.2899780273438,725.6400146484375,702.6699829101562,720.2100219726562,0],["2008-01-11",719.489990234375,719.489990234375,703.2000122070312,704.6500244140625,0],["2008-01-14",706.530029296875,714.489990234375,706.530029296875,712.47998046875,0],["2008-01-15",707.3900146484375,707.3900146484375,694.510009765625,697.4299926757812,0],["2008-01-16",695.5800170898438,709.5700073242188,690.3800048828125,699.9099731445312,0],["2008-01-17",700.9199829101562,703.5599975585938,680.1300048828125,680.5700073242188,0],["2008-01-18",680.4199829101562,689.8300170898438,666.6199951171875,673.1799926757812,0],["2008-01-22",658.8499755859375,683.22998046875,650.0,671.5700073242188,0],["2008-01-23",671.2000122070312,693.75,654.719970703125,693.4299926757812,0],["2008-01-24",695.280029296875,704.0599975585938,686.6799926757812,692.719970703125,0],["2008-01-25",697.3300170898438,703.280029296875,684.6199951171875,688.5999755859375,0],["2008-01-28",687.739990234375,702.3900146484375,680.9400024414062,702.3900146484375,0],["2008-01-29",704.25,706.4400024414062,695.3499755859375,705.2000122070312,0],["2008-01-30",705.0999755859375,715.7100219726562,695.0700073242188,695.489990234375,0],["2008-01-31",691.010009765625,718.25,686.5399780273438,713.2999877929688,0],["2008-02-01",714.9199829101562,731.239990234375,713.8200073242188,730.5,0],["2008-02-04",730.6900024414062,731.1300048828125,720.72998046875,723.4600219726562,0],["2008-02-05",721.7999877929688,721.7999877929688,701.5800170898438,701.5800170898438,0],["2008-02-06",704.7899780273438,711.0999755859375,691.6099853515625,692.489990234375,0],["2008-02-07",690.9600219726562,707.0900268554688,688.2000122070312,702.780029296875,0],["2008-02-08",702.3699951171875,708.4199829101562,693.3599853515625,698.9000244140625,0],["2008-02-11",699.1500244140625,704.1400146484375,690.5999755859375,699.75,0],["2008-02-12",702.0,712.5800170898438,700.8200073242188,705.47998046875,0],["2008-02-13",709.1300048828125,721.9299926757812,709.1300048828125,721.9299926757812,0],["2008-02-14",722.75,722.8300170898438,703.469970703125,705.3200073242188,0],["2008-02-15",703.7100219726562,703.7100219726562,694.8099975585938,701.52001953125,0],["2008-02-19",705.739990234375,710.47998046875,699.3499755859375,702.3400268554688,0],["2008-02-20",701.6599731445312,710.9000244140625,695.3599853515625,710.02001953125,0],["2008-02-21",712.4099731445312,719.010009765625,695.1300048828125,696.280029296875,0],["2008-02-22",696.8300170898438,697.1699829101562,683.5399780273438,695.4299926757812,0],["2008-02-25",695.8400268554688,712.0700073242188,693.0599975585938,710.4600219726562,0],["2008-02-26",710.3300170898438,723.8300170898438,707.0700073242188,717.3200073242188,0],["2008-02-27",714.5999755859375,723.9299926757812,710.5399780273438,716.4400024414062,0],["2008-02-28",714.9500122070312,715.25,702.6300048828125,705.719970703125,0],["2008-02-29",702.02001953125,702.02001953125,683.8200073242188,686.1799926757812,0],["2008-03-03",686.0499877929688,689.1300048828125,675.1300048828125,684.219970703125,0],["2008-03-04",680.8900146484375,684.1900024414062,670.5900268554688,680.97998046875,0],["2008-03-05",682.8499755859375,688.260009765625,677.219970703125,683.739990234375,0],["2008-03-06",682.1199951171875,682.4500122070312,662.5800170898438,662.780029296875,0],["2008-03-07",659.2999877929688,669.27001953125,654.6199951171875,660.1099853515625,0],["2008-03-10",660.719970703125,660.760009765625,643.280029296875,643.969970703125,0],["2008-03-11",647.739990234375,673.8099975585938,647.739990234375,673.8099975585938,0],["2008-03-12",673.8699951171875,681.2100219726562,666.9600219726562,667.3099975585938,0],["2008-03-13",662.72998046875,680.9400024414062,654.3699951171875,679.7100219726562,0],["2008-03-14",681.77001953125,681.9400024414062,655.6900024414062,662.9000244140625,0],["2008-03-17",654.9000244140625,659.8599853515625,645.6900024414062,650.47998046875,0],["2008-03-18",650.969970703125,682.0999755859375,650.969970703125,681.9299926757812,0],["2008-03-19",684.030029296875,689.489990234375,664.1300048828125,664.1300048828125,0],["2008-03-20",669.5900268554688,682.1400146484375,665.3599853515625,681.4199829101562,0],["2008-03-24",682.719970703125,705.1199951171875,682.719970703125,701.280029296875,0],["2008-03-25",701.5999755859375,705.989990234375,696.6599731445312,705.27001953125,0],["2008-03-26",704.489990234375,704.489990234375,696.1099853515625,702.1099853515625,0],["2008-03-27",702.5399780273438,703.8300170898438,692.2899780273438,692.3900146484375,0],["2008-03-28",693.3800048828125,695.3200073242188,682.47998046875,683.1799926757812,0],["2008-03-31",683.510009765625,693.8599853515625,681.8499755859375,687.969970703125,0],["2008-04-01",692.02001953125,710.6500244140625,692.010009765625,710.6500244140625,0],["2008-04-02",710.5399780273438,716.6699829101562,706.3499755859375,712.27001953125,0],["2008-04-03",709.9500122070312,716.280029296875,706.2899780273438,713.5700073242188,0],["2008-04-04",714.6799926757812,720.489990234375,709.22998046875,713.72998046875,0],["2008-04-07",716.5,720.0399780273438,710.6699829101562,712.6799926757812,0],["2008-04-08",711.1099853515625,714.3599853515625,707.3900146484375,711.9199829101562,0],["2008-04-09",711.989990234375,714.4299926757812,697.0999755859375,698.3800048828125,0],["2008-04-10",698.5,710.3900146484375,696.5700073242188,707.4199829101562,0],["2008-04-11",703.75,704.1199951171875,686.6900024414062,688.1599731445312,0],["2008-04-14",687.3599853515625,693.8300170898438,684.9600219726562,686.0700073242188,0],["2008-04-15",687.5800170898438,692.260009765625,684.8800048828125,692.0599975585938,0],["2008-04-16",695.5499877929688,713.3900146484375,695.5399780273438,713.3900146484375,0],["2008-04-17",711.8699951171875,712.0599975585938,704.02001953125,708.0,0],["2008-04-18",712.9299926757812,723.8599853515625,712.9299926757812,721.0700073242188,0],["2008-04-21",718.9500122070312,719.47998046875,714.739990234375,718.0,0],["2008-04-22",715.97998046875,715.97998046875,697.7999877929688,703.7100219726562,0],["2008-04-23",705.4600219726562,711.1300048828125,701.6900024414062,708.1099853515625,0],["2008-04-24",708.2899780273438,720.8800048828125,698.9500122070312,717.0700073242188,0],["2008-04-25",718.030029296875,723.8400268554688,710.6799926757812,721.8800048828125,0],["2008-04-28",721.1799926757812,728.4400024414062,718.3499755859375,725.3699951171875,0],["2008-04-29",724.9600219726562,724.9600219726562,715.3300170898438,718.9299926757812,0],["2008-04-30",719.7999877929688,726.77001953125,713.6400146484375,716.1799926757812,0],["2008-05-01",715.5399780273438,729.75,714.739990234375,729.75,0],["2008-05-02",729.8200073242188,735.7899780273438,724.780029296875,725.739990234375,0],["2008-05-05",727.989990234375,727.989990234375,721.27001953125,724.3499755859375,0],["2008-05-06",722.7899780273438,731.6199951171875,719.1300048828125,729.7899780273438,0],["2008-05-07",730.1199951171875,733.489990234375,715.3599853515625,716.2100219726562,0],["2008-05-08",718.0599975585938,720.8599853515625,714.0499877929688,719.5499877929688,0],["2008-05-09",716.6599731445312,721.6300048828125,714.010009765625,720.0499877929688,0],["2008-05-12",721.4600219726562,733.6400146484375,720.1500244140625,733.22998046875,0],["2008-05-13",733.219970703125,737.4400024414062,729.3599853515625,736.8499755859375,0],["2008-05-14",737.260009765625,744.3400268554688,735.3499755859375,736.0700073242188,0],["2008-05-15",736.3300170898438,743.7899780273438,733.3800048828125,743.3800048828125,0],["2008-05-16",745.75,745.75,732.8699951171875,741.1699829101562,0],["2008-05-19",741.02001953125,747.989990234375,736.3499755859375,738.4500122070312,0],["2008-05-20",736.8099975585938,737.1199951171875,730.4400024414062,735.6400146484375,0],["2008-05-21",736.6199951171875,742.5700073242188,724.3300170898438,727.1099853515625,0],["2008-05-22",728.3099975585938,736.1099853515625,728.239990234375,733.010009765625,0],["2008-05-23",731.030029296875,731.030029296875,719.3699951171875,724.0999755859375,0],["2008-05-27",724.9400024414062,734.489990234375,724.8900146484375,734.3900146484375,0],["2008-05-28",735.6900024414062,738.4600219726562,730.8300170898438,738.4600219726562,0],["2008-05-29",737.6799926757812,750.6900024414062,737.030029296875,745.5499877929688,0],["2008-05-30",745.780029296875,749.25,742.9299926757812,748.280029296875,0],["2008-06-02",747.47998046875,748.0,733.6699829101562,741.02001953125,0],["2008-06-03",741.989990234375,746.6099853515625,732.1199951171875,739.0,0],["2008-06-04",737.22998046875,749.780029296875,735.27001953125,743.7100219726562,0],["2008-06-05",743.9299926757812,763.27001953125,743.9299926757812,763.27001953125,0],["2008-06-06",759.9299926757812,759.9299926757812,740.3699951171875,740.3699951171875,0],["2008-06-09",740.8900146484375,743.4400024414062,729.3699951171875,735.25,0],["2008-06-10",732.3099975585938,736.489990234375,728.6799926757812,732.6199951171875,0],["2008-06-11",731.7000122070312,732.030029296875,717.8800048828125,717.8800048828125,0],["2008-06-12",718.1500244140625,730.3900146484375,717.4400024414062,719.8400268554688,0],["2008-06-13",723.010009765625,733.6099853515625,723.010009765625,733.6099853515625,0],["2008-06-16",733.1599731445312,740.9400024414062,730.8599853515625,740.739990234375,0],["2008-06-17",741.1799926757812,742.8099975585938,736.3099975585938,736.5700073242188,0],["2008-06-18",735.6599731445312,735.6599731445312,726.0599975585938,730.7100219726562,0],["2008-06-19",730.4099731445312,737.8400268554688,727.9600219726562,737.8300170898438,0],["2008-06-20",735.9199829101562,735.9199829101562,719.489990234375,725.72998046875,0],["2008-06-23",727.3499755859375,728.7100219726562,719.3400268554688,719.8099975585938,0],["2008-06-24",718.25,718.4199829101562,707.2000122070312,707.9199829101562,0],["2008-06-25",708.2100219726562,720.25,708.2100219726562,716.2999877929688,0],["2008-06-26",711.8800048828125,711.8800048828125,696.469970703125,698.4199829101562,0],["2008-06-27",697.8699951171875,701.1300048828125,692.1400146484375,698.1400146484375,0],["2008-06-30",697.8499755859375,701.260009765625,689.6599731445312,689.6599731445312,0],["2008-07-01",686.77001953125,691.5900268554688,676.469970703125,691.5900268554688,0],["2008-07-02",691.489990234375,694.1599731445312,672.030029296875,672.3400268554688,0],["2008-07-03",672.760009765625,673.5900268554688,660.9299926757812,665.780029296875,0],["2008-07-07",665.719970703125,671.9299926757812,651.9199829101562,658.260009765625,0],["2008-07-08",659.0999755859375,682.719970703125,655.1099853515625,682.719970703125,0],["2008-07-09",682.97998046875,684.2899780273438,663.52001953125,663.75,0],["2008-07-10",663.1799926757812,675.6699829101562,661.969970703125,670.4400024414062,0],["2008-07-11",666.8599853515625,678.5499877929688,659.4299926757812,674.9500122070312,0],["2008-07-14",677.22998046875,680.6199951171875,661.530029296875,664.5,0],["2008-07-15",661.760009765625,673.760009765625,647.3699951171875,662.3499755859375,0],["2008-07-16",663.52001953125,686.75,660.5,686.75,0],["2008-07-17",687.760009765625,696.8300170898438,683.47998046875,696.6300048828125,0],["2008-07-18",696.9500122070312,697.27001953125,688.25,693.0800170898438,0],["2008-07-21",694.7100219726562,698.8300170898438,692.3200073242188,697.6300048828125,0],["2008-07-22",695.489990234375,716.8200073242188,691.6599731445312,716.8200073242188,0],["2008-07-23",716.5399780273438,726.27001953125,714.7100219726562,719.1900024414062,0],["2008-07-24",720.4600219726562,720.6400146484375,700.8499755859375,702.3900146484375,0],["2008-07-25",704.72998046875,715.469970703125,704.0999755859375,710.3400268554688,0],["2008-07-28",710.3300170898438,710.3300170898438,694.1699829101562,696.1099853515625,0],["2008-07-29",696.989990234375,715.3499755859375,696.989990234375,714.5499877929688,0],["2008-07-30",716.5,721.6799926757812,708.8800048828125,718.8599853515625,0],["2008-07-31",715.0800170898438,720.8800048828125,711.22998046875,714.52001953125,0],["2008-08-01",714.9199829101562,718.4500122070312,706.25,716.1599731445312,0],["2008-08-04",715.5599975585938,715.5599975585938,700.1799926757812,704.1400146484375,0],["2008-08-05",707.3200073242188,721.260009765625,707.3099975585938,721.0399780273438,0],["2008-08-06",719.3400268554688,727.7100219726562,714.4600219726562,725.9000244140625,0],["2008-08-07",722.3300170898438,724.27001953125,711.760009765625,713.4099731445312,0],["2008-08-08",712.9199829101562,735.0900268554688,711.1900024414062,734.2999877929688,0],["2008-08-11",734.1799926757812,757.0999755859375,732.6699829101562,751.0599975585938,0],["2008-08-12",749.239990234375,750.1199951171875,742.2100219726562,744.9400024414062,0],["2008-08-13",743.75,750.510009765625,737.1099853515625,747.6900024414062,0],["2008-08-14",744.760009765625,756.9199829101562,743.5599975585938,754.3800048828125,0],["2008-08-15",759.260009765625,764.3800048828125,746.9299926757812,753.3699951171875,0],["2008-08-18",753.3499755859375,754.4099731445312,737.9500122070312,741.969970703125,0],["2008-08-19",738.8800048828125,739.0399780273438,726.9000244140625,730.030029296875,0],["2008-08-20",730.75,738.5700073242188,724.8300170898438,731.5999755859375,0],["2008-08-21",728.1099853515625,729.8499755859375,722.4600219726562,725.25,0],["2008-08-22",725.2999877929688,738.780029296875,725.2999877929688,737.5999755859375,0],["2008-08-25",736.0999755859375,736.0999755859375,718.0599975585938,720.5399780273438,0],["2008-08-26",720.2899780273438,726.4099731445312,716.6500244140625,723.510009765625,0],["2008-08-27",723.4299926757812,735.5499877929688,723.2899780273438,732.9500122070312,0],["2008-08-28",733.969970703125,747.7899780273438,733.969970703125,747.7899780273438,0],["2008-08-29",745.4600219726562,745.5999755859375,737.1400146484375,739.5,0],["2008-09-02",745.1199951171875,754.969970703125,731.5700073242188,738.510009765625,0],["2008-09-03",738.280029296875,747.5900268554688,735.4199829101562,741.9099731445312,0],["2008-09-04",738.9099731445312,738.9099731445312,716.4000244140625,718.6199951171875,0],["2008-09-05",716.3699951171875,721.489990234375,702.97998046875,718.8499755859375,0],["2008-09-08",726.780029296875,739.9199829101562,722.9000244140625,732.8599853515625,0],["2008-09-09",732.02001953125,738.1099853515625,707.2899780273438,707.2899780273438,0],["2008-09-10",711.9600219726562,721.8300170898438,705.280029296875,717.1599731445312,0],["2008-09-11",712.3200073242188,719.1900024414062,700.489990234375,719.0,0],["2008-09-12",715.7100219726562,723.5800170898438,711.3300170898438,720.260009765625,0],["2008-09-15",718.5,718.5,689.760009765625,689.760009765625,0],["2008-09-16",685.5900268554688,710.6500244140625,679.239990234375,710.6500244140625,0],["2008-09-17",704.3900146484375,706.0800170898438,676.219970703125,676.3800048828125,0],["2008-09-18",679.0399780273438,723.6799926757812,672.8099975585938,723.6799926757812,0],["2008-09-19",743.739990234375,761.780029296875,740.1099853515625,753.739990234375,0],["2008-09-22",751.6599731445312,751.6599731445312,720.3599853515625,720.4400024414062,0],["2008-09-23",720.5,724.6599731445312,709.1900024414062,709.1900024414062,0],["2008-09-24",710.8200073242188,713.8400268554688,697.77001953125,697.77001953125,0],["2008-09-25",699.3900146484375,713.0,699.3900146484375,705.739990234375,0],["2008-09-26",698.9099731445312,705.52001953125,691.1900024414062,704.7899780273438,0],["2008-09-29",698.1599731445312,698.9099731445312,657.719970703125,657.719970703125,0],["2008-09-30",661.4600219726562,681.8400268554688,657.1699829101562,679.5800170898438,0],["2008-10-01",676.2100219726562,676.2100219726562,664.8900146484375,671.5900268554688,0],["2008-10-02",671.1799926757812,671.1799926757812,636.3699951171875,637.6699829101562,0],["2008-10-03",638.1400146484375,656.469970703125,619.4000244140625,619.4000244140625,0],["2008-10-06",617.510009765625,617.510009765625,566.2999877929688,595.9099731445312,0],["2008-10-07",596.5900268554688,602.22998046875,558.75,558.9500122070312,0],["2008-10-08",552.27001953125,569.0999755859375,537.0,546.5700073242188,0],["2008-10-09",550.6900024414062,558.1099853515625,499.20001220703125,499.20001220703125,0],["2008-10-10",490.239990234375,526.3900146484375,467.9200134277344,522.47998046875,0],["2008-10-13",534.9000244140625,570.8900146484375,534.7000122070312,570.8900146484375,0],["2008-10-14",578.780029296875,584.7000122070312,540.22998046875,554.6500244140625,0],["2008-10-15",549.47998046875,551.7999877929688,502.07000732421875,502.1099853515625,0],["2008-10-16",504.75,537.02001953125,484.9599914550781,536.5700073242188,0],["2008-10-17",526.72998046875,552.7000122070312,518.5599975585938,526.4299926757812,0],["2008-10-20",531.2899780273438,546.8400268554688,526.8300170898438,546.8400268554688,0],["2008-10-21",541.9500122070312,545.3099975585938,529.72998046875,530.6500244140625,0],["2008-10-22",525.3499755859375,525.3499755859375,494.75,501.9700012207031,0],["2008-10-23",503.1000061035156,507.55999755859375,468.2900085449219,489.9200134277344,0],["2008-10-24",472.6300048828125,480.7200012207031,461.6199951171875,471.1199951171875,0],["2008-10-27",468.1099853515625,474.3299865722656,448.3999938964844,448.3999938964844,0],["2008-10-28",448.3900146484375,482.7200012207031,441.9200134277344,482.54998779296875,0],["2008-10-29",483.4200134277344,506.0299987792969,480.30999755859375,490.8800048828125,0],["2008-10-30",498.2300109863281,514.1799926757812,496.44000244140625,514.1799926757812,0],["2008-10-31",512.0700073242188,539.5800170898438,506.3299865722656,537.52001953125,0],["2008-11-03",536.5,544.6199951171875,534.6500244140625,538.5,0],["2008-11-04",543.6300048828125,551.02001953125,534.8499755859375,545.969970703125,0],["2008-11-05",542.1599731445312,542.8400268554688,513.5800170898438,514.6400146484375,0],["2008-11-06",514.4600219726562,514.5599975585938,495.8399963378906,495.8399963378906,0],["2008-11-07",499.239990234375,509.05999755859375,494.260009765625,505.7900085449219,0],["2008-11-10",511.7099914550781,515.1900024414062,490.05999755859375,493.1000061035156,0],["2008-11-11",490.760009765625,497.42999267578125,480.82000732421875,482.2900085449219,0],["2008-11-12",478.7099914550781,480.0899963378906,452.79998779296875,452.79998779296875,0],["2008-11-13",454.1000061035156,491.7099914550781,433.3500061035156,491.2300109863281,0],["2008-11-14",485.75,486.44000244140625,456.1499938964844,456.5199890136719,0],["2008-11-17",457.3500061035156,463.9599914550781,449.3900146484375,451.29998779296875,0],["2008-11-18",452.239990234375,458.1499938964844,431.4599914550781,447.510009765625,0],["2008-11-19",446.260009765625,448.80999755859375,412.3800048828125,412.3800048828125,0],["2008-11-20",411.6600036621094,417.3500061035156,384.5799865722656,385.30999755859375,0],["2008-11-21",389.5799865722656,406.75,371.29998779296875,406.5400085449219,0],["2008-11-24",407.4599914550781,438.9800109863281,407.4599914550781,436.79998779296875,0],["2008-11-25",438.7799987792969,443.17999267578125,426.7099914550781,443.17999267578125,0],["2008-11-26",437.8599853515625,468.8599853515625,433.5799865722656,468.8599853515625,0],["2008-11-28",467.739990234375,473.1400146484375,461.55999755859375,473.1400146484375,0],["2008-12-01",466.5299987792969,466.5400085449219,415.989990234375,417.07000732421875,0],["2008-12-02",420.760009765625,441.8299865722656,419.7799987792969,441.82000732421875,0],["2008-12-03",435.1099853515625,456.4800109863281,430.8599853515625,453.760009765625,0],["2008-12-04",451.989990234375,461.9700012207031,432.3999938964844,439.5299987792969,0],["2008-12-05",437.80999755859375,461.0899963378906,423.70001220703125,461.0899963378906,0],["2008-12-08",465.45001220703125,483.6600036621094,465.30999755859375,481.3800048828125,0],["2008-12-09",478.239990234375,491.7799987792969,462.80999755859375,465.7099914550781,0],["2008-12-10",468.95001220703125,481.7200012207031,467.6000061035156,476.3999938964844,0],["2008-12-11",474.69000244140625,476.3599853515625,447.42999267578125,451.2099914550781,0],["2008-12-12",448.70001220703125,468.42999267578125,440.7099914550781,468.42999267578125,0],["2008-12-15",469.1499938964844,470.94000244140625,445.79998779296875,452.57000732421875,0],["2008-12-16",456.3699951171875,482.8500061035156,456.32000732421875,482.8500061035156,0],["2008-12-17",479.5799865722656,492.4700012207031,475.1499938964844,486.5899963378906,0],["2008-12-18",486.6400146484375,493.80999755859375,473.0299987792969,479.1700134277344,0],["2008-12-19",485.3299865722656,497.5299987792969,481.45001220703125,486.260009765625,0],["2008-12-22",486.92999267578125,486.92999267578125,460.8399963378906,475.07000732421875,0],["2008-12-23",476.4100036621094,480.2300109863281,466.07000732421875,468.6400146484375,0],["2008-12-24",468.489990234375,471.69000244140625,464.80999755859375,470.489990234375,0],["2008-12-26",471.44000244140625,476.80999755859375,469.5899963378906,476.7699890136719,0],["2008-12-29",476.1199951171875,476.17999267578125,461.0199890136719,466.1499938964844,0],["2008-12-30",468.3399963378906,482.7699890136719,468.2300109863281,482.7699890136719,0],["2008-12-31",482.9599914550781,503.260009765625,482.69000244140625,499.45001220703125,0],["2009-01-02",499.510009765625,508.45001220703125,494.739990234375,505.8399963378906,0],["2009-01-05",505.55999755859375,508.2300109863281,496.010009765625,505.0299987792969,0],["2009-01-06",507.1600036621094,519.0,507.1600036621094,514.7100219726562,0],["2009-01-07",510.32000732421875,510.32000732421875,492.3599853515625,497.1000061035156,0],["2009-01-08",496.25,502.010009765625,492.5199890136719,502.010009765625,0],["2009-01-09",502.04998779296875,502.1300048828125,480.9599914550781,481.29998779296875,0],["2009-01-12",481.0299987792969,481.0299987792969,466.75,468.79998779296875,0],["2009-01-13",468.010009765625,476.2300109863281,466.04998779296875,473.7900085449219,0],["2009-01-14",469.44000244140625,469.44000244140625,452.69000244140625,453.1700134277344,0],["2009-01-15",453.239990234375,464.9700012207031,439.54998779296875,462.6199951171875,0],["2009-01-16",462.80999755859375,467.7200012207031,451.7699890136719,466.45001220703125,0],["2009-01-20",464.45001220703125,464.45001220703125,433.6499938964844,433.6499938964844,0],["2009-01-21",435.7699890136719,457.3999938964844,431.9599914550781,456.760009765625,0],["2009-01-22",456.1600036621094,456.1600036621094,435.5400085449219,442.8500061035156,0],["2009-01-23",437.82000732421875,449.8399963378906,431.260009765625,444.3599853515625,0],["2009-01-26",444.57000732421875,458.82000732421875,443.5899963378906,450.05999755859375,0],["2009-01-27",451.2099914550781,458.0199890136719,449.2099914550781,455.5799865722656,0],["2009-01-28",455.9700012207031,474.4700012207031,455.9700012207031,473.0199890136719,0],["2009-01-29",469.44000244140625,469.44000244140625,453.239990234375,453.239990234375,0],["2009-01-30",455.4599914550781,459.3900146484375,442.42999267578125,443.5299987792969,0],["2009-02-02",441.2099914550781,451.2699890136719,437.2200012207031,449.6099853515625,0],["2009-02-03",450.30999755859375,455.260009765625,445.80999755859375,452.8999938964844,0],["2009-02-04",453.0299987792969,461.1099853515625,446.7300109863281,448.4800109863281,0],["2009-02-05",447.9599914550781,459.92999267578125,443.32000732421875,455.0799865722656,0],["2009-02-06",454.989990234375,471.5299987792969,454.5199890136719,470.70001220703125,0],["2009-02-09",470.2799987792969,471.19000244140625,463.5,467.94000244140625,0],["2009-02-10",466.239990234375,470.5299987792969,445.67999267578125,445.7699890136719,0],["2009-02-11",446.3800048828125,451.7699890136719,442.07000732421875,447.95001220703125,0],["2009-02-12",444.7300109863281,451.4200134277344,435.5899963378906,450.4200134277344,0],["2009-02-13",450.55999755859375,456.19000244140625,447.010009765625,448.3599853515625,0],["2009-02-17",448.3500061035156,448.3500061035156,428.8999938964844,428.8999938964844,0],["2009-02-18",430.8800048828125,431.6099853515625,422.0799865722656,423.17999267578125,0],["2009-02-19",423.17999267578125,429.32000732421875,416.7099914550781,416.7099914550781,0],["2009-02-20",412.989990234375,415.4100036621094,402.6499938964844,410.9599914550781,0],["2009-02-23",413.3900146484375,414.79998779296875,394.5799865722656,394.5799865722656,0],["2009-02-24",396.8900146484375,413.1700134277344,396.8900146484375,412.4800109863281,0],["2009-02-25",411.07000732421875,411.07000732421875,395.45001220703125,401.44000244140625,0],["2009-02-26",402.8399963378906,406.69000244140625,392.67999267578125,392.95001220703125,0],["2009-02-27",389.9100036621094,397.6400146484375,386.69000244140625,389.0199890136719,0],["2009-03-02",389.010009765625,389.010009765625,367.79998779296875,367.79998779296875,0],["2009-03-03",370.4800109863281,372.5799865722656,360.6199951171875,361.010009765625,0],["2009-03-04",364.3900146484375,375.5,362.7699890136719,371.29998779296875,0],["2009-03-05",367.4200134277344,367.4200134277344,349.44000244140625,349.45001220703125,0],["2009-03-06",351.8900146484375,356.8699951171875,343.1499938964844,351.04998779296875,0],["2009-03-09",348.8500061035156,355.04998779296875,342.5899963378906,343.260009765625,0],["2009-03-10",347.3800048828125,367.75,347.3800048828125,367.75,0],["2009-03-11",368.05999755859375,376.5299987792969,363.8399963378906,366.29998779296875,0],["2009-03-12",365.5199890136719,390.94000244140625,361.0799865722656,390.1199951171875,0],["2009-03-13",391.29998779296875,395.3800048828125,387.32000732421875,393.0899963378906,0],["2009-03-16",395.2300109863281,400.3599853515625,385.6099853515625,386.3599853515625,0],["2009-03-17",386.3500061035156,403.5899963378906,384.260009765625,403.5899963378906,0],["2009-03-18",402.760009765625,419.80999755859375,398.9599914550781,417.6300048828125,0],["2009-03-19",419.6099853515625,422.010009765625,411.70001220703125,413.260009765625,0],["2009-03-20",415.04998779296875,416.7200012207031,399.5899963378906,400.1099853515625,0],["2009-03-23",405.7099914550781,433.7200012207031,405.7099914550781,433.7200012207031,0],["2009-03-24",430.29998779296875,430.3999938964844,416.07000732421875,416.3900146484375,0],["2009-03-25",418.4200134277344,432.25,409.70001220703125,426.5199890136719,0],["2009-03-26",427.2900085449219,445.29998779296875,427.2900085449219,445.29998779296875,0],["2009-03-27",440.54998779296875,440.54998779296875,429.0,429.0,0],["2009-03-30",423.8399963378906,423.8399963378906,408.82000732421875,415.9700012207031,0],["2009-03-31",419.0299987792969,432.5400085449219,417.4599914550781,422.75,0],["2009-04-01",419.3900146484375,429.510009765625,412.7900085449219,429.1600036621094,0],["2009-04-02",434.32000732421875,454.9200134277344,434.32000732421875,450.19000244140625,0],["2009-04-03",449.45001220703125,456.1300048828125,444.70001220703125,456.1300048828125,0],["2009-04-06",453.0799865722656,453.0799865722656,441.2300109863281,447.55999755859375,0],["2009-04-07",446.92999267578125,446.92999267578125,431.69000244140625,431.70001220703125,0],["2009-04-08",433.05999755859375,442.1400146484375,432.7799987792969,442.1199951171875,0],["2009-04-09",446.9800109863281,468.20001220703125,446.9800109863281,468.20001220703125,0],["2009-04-13",464.7900085449219,469.5899963378906,457.8900146484375,468.04998779296875,0],["2009-04-14",465.2699890136719,465.3999938964844,453.1099853515625,453.2200012207031,0],["2009-04-15",451.5199890136719,461.1300048828125,450.1199951171875,461.1300048828125,0],["2009-04-16",463.55999755859375,476.3800048828125,458.4800109863281,473.8800048828125,0],["2009-04-17",474.3699951171875,482.17999267578125,470.55999755859375,479.3699951171875,0],["2009-04-20",477.9800109863281,477.9800109863281,452.489990234375,452.489990234375,0],["2009-04-21",450.3800048828125,470.04998779296875,448.92999267578125,470.04998779296875,0],["2009-04-22",466.30999755859375,480.9100036621094,463.9200134277344,470.7300109863281,0],["2009-04-23",471.8299865722656,472.4800109863281,460.1300048828125,466.6199951171875,0],["2009-04-24",468.92999267578125,482.2200012207031,468.5799865722656,478.739990234375,0],["2009-04-27",474.3800048828125,477.70001220703125,467.0799865722656,469.5299987792969,0],["2009-04-28",466.8399963378906,479.07000732421875,465.1000061035156,472.8399963378906,0],["2009-04-29",476.1400146484375,494.739990234375,476.1400146484375,491.4700012207031,0],["2009-04-30",493.6099853515625,501.4599914550781,487.20001220703125,487.55999755859375,0],["2009-05-01",488.0899963378906,492.4599914550781,484.7300109863281,486.9800109863281,0],["2009-05-04",489.95001220703125,506.82000732421875,489.95001220703125,506.82000732421875,0],["2009-05-05",504.82000732421875,505.989990234375,497.05999755859375,502.54998779296875,0],["2009-05-06",503.3399963378906,509.3699951171875,495.94000244140625,505.0899963378906,0],["2009-05-07",505.3299865722656,511.2799987792969,489.20001220703125,492.94000244140625,0],["2009-05-08",496.760009765625,511.82000732421875,496.6600036621094,511.82000732421875,0],["2009-05-11",507.1499938964844,507.1499938964844,498.6499938964844,501.94000244140625,0],["2009-05-12",504.19000244140625,506.5199890136719,487.6000061035156,495.17999267578125,0],["2009-05-13",490.5199890136719,490.5199890136719,471.82000732421875,471.82000732421875,0],["2009-05-14",472.760009765625,486.2900085449219,470.3699951171875,480.7099914550781,0],["2009-05-15",480.9599914550781,483.7300109863281,472.8699951171875,475.8399963378906,0],["2009-05-18",478.94000244140625,495.0199890136719,478.94000244140625,494.7900085449219,0],["2009-05-19",494.75,498.30999755859375,488.4800109863281,493.260009765625,0],["2009-05-20",494.6199951171875,505.5899963378906,488.4700012207031,489.3500061035156,0],["2009-05-21",486.739990234375,486.739990234375,474.5,481.2200012207031,0],["2009-05-22",482.69000244140625,485.04998779296875,477.510009765625,477.6199951171875,0],["2009-05-26",477.6199951171875,500.3399963378906,475.9800109863281,500.30999755859375,0],["2009-05-27",498.7799987792969,502.6199951171875,489.8599853515625,489.8599853515625,0],["2009-05-28",489.94000244140625,495.5400085449219,481.0299987792969,492.2099914550781,0],["2009-05-29",493.07000732421875,501.5799865722656,491.1700134277344,501.5799865722656,0],["2009-06-01",504.57000732421875,522.3699951171875,504.57000732421875,521.3300170898438,0],["2009-06-02",521.3300170898438,528.719970703125,516.8900146484375,526.6300048828125,0],["2009-06-03",524.5999755859375,524.5999755859375,516.6900024414062,522.7100219726562,0],["2009-06-04",524.1199951171875,531.6799926757812,520.52001953125,531.6799926757812,0],["2009-06-05",534.1799926757812,535.8599853515625,526.510009765625,530.3599853515625,0],["2009-06-08",528.4199829101562,531.0900268554688,520.0700073242188,524.7899780273438,0],["2009-06-09",526.47998046875,531.4299926757812,525.6300048828125,527.9299926757812,0],["2009-06-10",528.8200073242188,532.2999877929688,515.989990234375,523.7100219726562,0],["2009-06-11",524.489990234375,532.9000244140625,524.4299926757812,526.0800170898438,0],["2009-06-12",524.27001953125,526.8400268554688,518.7000122070312,526.8300170898438,0],["2009-06-15",523.3599853515625,523.3599853515625,507.6000061035156,511.8299865722656,0],["2009-06-16",514.0,516.5999755859375,502.739990234375,503.739990234375,0],["2009-06-17",503.69000244140625,511.8500061035156,499.1700134277344,507.0299987792969,0],["2009-06-18",506.70001220703125,511.3299865722656,502.7200012207031,509.4800109863281,0],["2009-06-19",513.4500122070312,517.6199951171875,510.4700012207031,512.719970703125,0],["2009-06-22",510.29998779296875,510.29998779296875,492.80999755859375,492.80999755859375,0],["2009-06-23",494.7200012207031,496.6300048828125,488.8500061035156,489.7699890136719,0],["2009-06-24",492.010009765625,500.6700134277344,491.8299865722656,494.95001220703125,0],["2009-06-25",493.5199890136719,509.17999267578125,492.42999267578125,509.17999267578125,0],["2009-06-26",507.45001220703125,514.5900268554688,505.19000244140625,513.219970703125,0],["2009-06-29",512.3300170898438,513.5999755859375,503.3299865722656,510.6099853515625,0],["2009-06-30",510.6000061035156,513.8300170898438,507.1000061035156,508.2799987792969,0],["2009-07-01",510.2799987792969,520.0599975585938,510.2799987792969,517.4600219726562,0],["2009-07-02",513.1099853515625,513.1099853515625,497.2099914550781,497.2099914550781,0],["2009-07-06",495.6499938964844,495.7200012207031,487.1000061035156,494.0299987792969,0],["2009-07-07",494.2699890136719,494.4100036621094,484.25,484.25,0],["2009-07-08",485.75,486.8299865722656,473.5400085449219,479.67999267578125,0],["2009-07-09",481.80999755859375,483.9100036621094,478.9700012207031,479.2699890136719,0],["2009-07-10",477.70001220703125,481.92999267578125,474.5199890136719,480.9800109863281,0],["2009-07-13",481.9800109863281,493.30999755859375,475.2799987792969,493.30999755859375,0],["2009-07-14",493.29998779296875,496.69000244140625,490.80999755859375,496.5199890136719,0],["2009-07-15",500.8699951171875,515.760009765625,500.8699951171875,515.6400146484375,0],["2009-07-16",513.6099853515625,523.1300048828125,512.1099853515625,522.02001953125,0],["2009-07-17",522.4199829101562,522.4199829101562,517.6199951171875,519.219970703125,0],["2009-07-20",522.0700073242188,526.9600219726562,521.47998046875,526.9600219726562,0],["2009-07-21",528.9400024414062,529.25,518.5900268554688,525.219970703125,0],["2009-07-22",523.3400268554688,531.3099975585938,522.4299926757812,528.7000122070312,0],["2009-07-23",528.6500244140625,547.4199829101562,528.1099853515625,545.8499755859375,0],["2009-07-24",542.2000122070312,548.4600219726562,539.9000244140625,548.4600219726562,0],["2009-07-27",548.4600219726562,550.9000244140625,544.9000244140625,550.8800048828125,0],["2009-07-28",549.0900268554688,551.9500122070312,544.1799926757812,551.9500122070312,0],["2009-07-29",549.239990234375,550.469970703125,545.6900024414062,548.3800048828125,0],["2009-07-30",550.9199829101562,563.47998046875,550.9199829101562,557.7999877929688,0],["2009-07-31",555.47998046875,562.0700073242188,555.47998046875,556.7100219726562,0],["2009-08-03",559.3099975585938,565.780029296875,556.5599975585938,565.780029296875,0],["2009-08-04",562.5999755859375,572.47998046875,561.1699829101562,570.739990234375,0],["2009-08-05",570.719970703125,571.239990234375,560.5900268554688,565.989990234375,0],["2009-08-06",567.52001953125,569.530029296875,556.5599975585938,557.6199951171875,0],["2009-08-07",562.5999755859375,577.469970703125,562.5999755859375,572.4000244140625,0],["2009-08-10",570.3699951171875,574.5599975585938,567.8699951171875,571.8699951171875,0],["2009-08-11",570.2000122070312,570.3599853515625,560.47998046875,562.1199951171875,0],["2009-08-12",562.1699829101562,577.5700073242188,562.0499877929688,572.1699829101562,0],["2009-08-13",572.6699829101562,576.7000122070312,568.72998046875,575.1900024414062,0],["2009-08-14",574.5599975585938,574.7000122070312,558.5800170898438,563.9000244140625,0],["2009-08-17",556.77001953125,556.77001953125,546.9600219726562,548.1799926757812,0],["2009-08-18",550.219970703125,557.8800048828125,548.8499755859375,556.4299926757812,0],["2009-08-19",552.3699951171875,561.6500244140625,549.8599853515625,561.6500244140625,0],["2009-08-20",561.0700073242188,568.6799926757812,560.5800170898438,568.6799926757812,0],["2009-08-21",572.6400146484375,582.0999755859375,571.6599731445312,581.510009765625,0],["2009-08-24",582.6900024414062,586.030029296875,578.0999755859375,580.239990234375,0],["2009-08-25",581.9000244140625,588.0499877929688,581.9000244140625,583.219970703125,0],["2009-08-26",582.5700073242188,586.2899780273438,579.8699951171875,584.02001953125,0],["2009-08-27",583.8699951171875,584.780029296875,572.6599731445312,583.77001953125,0],["2009-08-28",583.8699951171875,589.7899780273438,576.8200073242188,579.8599853515625,0],["2009-08-31",577.02001953125,577.02001953125,569.27001953125,572.0700073242188,0],["2009-09-01",570.239990234375,579.9000244140625,556.8300170898438,558.0599975585938,0],["2009-09-02",556.8599853515625,559.0499877929688,554.5900268554688,555.8300170898438,0],["2009-09-03",557.3099975585938,562.489990234375,552.27001953125,562.489990234375,0],["2009-09-04",562.5,570.5,559.0900268554688,570.5,0],["2009-09-08",573.010009765625,576.3800048828125,570.3900146484375,576.3800048828125,0],["2009-09-09",576.5,588.7000122070312,575.530029296875,586.4000244140625,0],["2009-09-10",586.5700073242188,594.9000244140625,582.6900024414062,594.9000244140625,0],["2009-09-11",594.8300170898438,597.97998046875,590.8900146484375,593.5900268554688,0],["2009-09-14",591.3499755859375,600.030029296875,588.030029296875,600.030029296875,0],["2009-09-15",599.489990234375,605.5999755859375,597.4500122070312,604.8400268554688,0],["2009-09-16",606.5999755859375,617.3800048828125,605.9299926757812,617.3800048828125,0],["2009-09-17",617.0399780273438,621.6199951171875,612.4400024414062,615.469970703125,0],["2009-09-18",616.5900268554688,619.1699829101562,611.9500122070312,617.8800048828125,0],["2009-09-21",614.510009765625,617.8300170898438,611.1699829101562,615.969970703125,0],["2009-09-22",618.8400268554688,622.4199829101562,617.02001953125,620.6900024414062,0],["2009-09-23",621.6599731445312,625.3099975585938,613.3699951171875,613.3699951171875,0],["2009-09-24",614.47998046875,616.2999877929688,598.3599853515625,601.75,0],["2009-09-25",600.530029296875,602.469970703125,595.8800048828125,598.9400024414062,0],["2009-09-28",600.1799926757812,615.1099853515625,600.1799926757812,613.219970703125,0],["2009-09-29",613.5599975585938,616.97998046875,609.8300170898438,610.4500122070312,0],["2009-09-30",610.739990234375,611.7899780273438,597.1900024414062,604.280029296875,0],["2009-10-01",603.22998046875,603.27001953125,583.75,583.75,0],["2009-10-02",583.239990234375,584.469970703125,576.4000244140625,580.2000122070312,0],["2009-10-05",582.22998046875,592.1500244140625,581.8200073242188,591.1099853515625,0],["2009-10-06",593.8800048828125,603.6300048828125,593.530029296875,601.97998046875,0],["2009-10-07",600.8599853515625,603.1099853515625,599.219970703125,602.0800170898438,0],["2009-10-08",604.9000244140625,612.239990234375,604.2100219726562,607.75,0],["2009-10-09",607.4299926757812,614.9199829101562,607.1799926757812,614.9199829101562,0],["2009-10-12",615.1799926757812,618.75,611.8699951171875,613.8099975585938,0],["2009-10-13",613.6599731445312,614.1300048828125,606.7899780273438,611.7000122070312,0],["2009-10-14",616.2899780273438,623.9400024414062,615.969970703125,623.9400024414062,0],["2009-10-15",621.52001953125,623.8900146484375,618.4099731445312,623.3400268554688,0],["2009-10-16",621.5,621.5,611.9500122070312,616.1799926757812,0],["2009-10-19",618.1099853515625,624.1300048828125,614.4199829101562,622.3400268554688,0],["2009-10-20",623.280029296875,623.280029296875,610.530029296875,613.4099731445312,0],["2009-10-21",612.280029296875,622.6900024414062,604.1500244140625,605.1099853515625,0],["2009-10-22",604.77001953125,615.1300048828125,598.4600219726562,613.3800048828125,0],["2009-10-23",614.72998046875,615.6199951171875,599.9500122070312,600.8599853515625,0],["2009-10-26",601.760009765625,610.4600219726562,592.489990234375,593.6799926757812,0],["2009-10-27",594.4299926757812,597.260009765625,586.760009765625,586.989990234375,0],["2009-10-28",585.4299926757812,586.47998046875,565.9099731445312,566.3599853515625,0],["2009-10-29",570.260009765625,581.5399780273438,570.260009765625,580.219970703125,0],["2009-10-30",578.02001953125,578.02001953125,560.1900024414062,562.77001953125,0],["2009-11-02",563.75,570.1199951171875,553.3099975585938,562.4000244140625,0],["2009-11-03",559.780029296875,570.6199951171875,557.219970703125,570.6199951171875,0],["2009-11-04",572.6500244140625,576.260009765625,562.9199829101562,563.1199951171875,0],["2009-11-05",563.3300170898438,581.1500244140625,563.3300170898438,581.1500244140625,0],["2009-11-06",577.4400024414062,584.02001953125,574.8400268554688,580.3499755859375,0],["2009-11-09",583.8499755859375,592.3099975585938,583.8499755859375,592.3099975585938,0],["2009-11-10",590.2899780273438,593.5700073242188,583.8699951171875,586.969970703125,0],["2009-11-11",590.5999755859375,596.9299926757812,588.25,592.7100219726562,0],["2009-11-12",592.22998046875,595.7899780273438,579.8300170898438,580.3200073242188,0],["2009-11-13",581.2000122070312,588.0599975585938,576.72998046875,586.280029296875,0],["2009-11-16",588.6500244140625,605.4400024414062,588.6500244140625,602.8699951171875,0],["2009-11-17",602.6900024414062,603.3900146484375,597.239990234375,602.3400268554688,0],["2009-11-18",602.4000244140625,602.5499877929688,596.0800170898438,600.1500244140625,0],["2009-11-19",596.6900024414062,596.6900024414062,581.8699951171875,585.6799926757812,0],["2009-11-20",585.25,586.5999755859375,580.6799926757812,584.6799926757812,0],["2009-11-23",589.47998046875,601.3599853515625,589.469970703125,594.8099975585938,0],["2009-11-24",594.8400268554688,594.8400268554688,586.219970703125,592.5800170898438,0],["2009-11-25",593.6599731445312,595.1099853515625,592.0499877929688,592.1900024414062,0],["2009-11-27",585.1300048828125,585.1300048828125,577.2100219726562,577.2100219726562,0],["2009-11-30",576.9400024414062,580.3900146484375,567.97998046875,579.72998046875,0],["2009-12-01",582.989990234375,590.7999877929688,582.989990234375,589.2000122070312,0],["2009-12-02",589.489990234375,599.9199829101562,589.4199829101562,596.0900268554688,0],["2009-12-03",597.739990234375,601.5900268554688,588.280029296875,588.780029296875,0],["2009-12-04",590.0,606.77001953125,590.0,602.7899780273438,0],["2009-12-07",602.1099853515625,606.2000122070312,600.4299926757812,603.5599975585938,0],["2009-12-08",603.27001953125,603.27001953125,593.8400268554688,597.7000122070312,0],["2009-12-09",598.0,598.760009765625,592.7100219726562,598.030029296875,0],["2009-12-10",599.6099853515625,601.9600219726562,593.0599975585938,595.3800048828125,0],["2009-12-11",597.1500244140625,600.5499877929688,594.0499877929688,600.3699951171875,0],["2009-12-14",602.5700073242188,609.7899780273438,599.1699829101562,609.7899780273438,0],["2009-12-15",609.75,612.7899780273438,606.3099975585938,606.3099975585938,0],["2009-12-16",609.2000122070312,613.7100219726562,608.1799926757812,611.2100219726562,0],["2009-12-17",608.3599853515625,609.010009765625,600.9600219726562,604.25,0],["2009-12-18",606.72998046875,610.5700073242188,602.2899780273438,610.5700073242188,0],["2009-12-21",611.6599731445312,618.9099731445312,611.6599731445312,618.5999755859375,0],["2009-12-22",619.260009765625,624.2100219726562,618.8599853515625,623.5999755859375,0],["2009-12-23",625.3300170898438,632.02001953125,624.7000122070312,630.97998046875,0],["2009-12-24",632.3599853515625,634.1500244140625,632.22998046875,634.0700073242188,0],["2009-12-28",635.2000122070312,635.989990234375,630.9400024414062,633.75,0],["2009-12-29",634.0399780273438,634.5499877929688,632.4000244140625,633.1799926757812,0],["2009-12-30",630.97998046875,634.0900268554688,627.5599975585938,633.4099731445312,0],["2009-12-31",633.0999755859375,635.2000122070312,625.1300048828125,625.3900146484375,0],["2010-01-04",628.1099853515625,640.0999755859375,628.1099853515625,640.0999755859375,0],["2010-01-05",639.6900024414062,641.8900146484375,635.9500122070312,638.489990234375,0],["2010-01-06",638.2899780273438,641.260009765625,636.4000244140625,637.9500122070312,0],["2010-01-07",638.1099853515625,642.0700073242188,632.739990234375,641.969970703125,0],["2010-01-08",640.3400268554688,644.6900024414062,639.5599975585938,644.5599975585938,0],["2010-01-11",647.3200073242188,648.4000244140625,641.3900146484375,643.989990234375,0],["2010-01-12",639.9600219726562,641.1400146484375,633.6199951171875,635.5,0],["2010-01-13",637.1500244140625,644.7899780273438,633.260009765625,643.5599975585938,0],["2010-01-14",643.5599975585938,647.8699951171875,642.1599731445312,646.4299926757812,0],["2010-01-15",647.5700073242188,648.1199951171875,633.6900024414062,637.9600219726562,0],["2010-01-19",637.9400024414062,649.1500244140625,637.9400024414062,649.1500244140625,0],["2010-01-20",645.780029296875,645.780029296875,633.02001953125,639.6099853515625,0],["2010-01-21",640.1500244140625,643.77001953125,627.6400146484375,628.3599853515625,0],["2010-01-22",627.7000122070312,630.5999755859375,615.52001953125,617.1199951171875,0],["2010-01-25",618.75,621.780029296875,614.1799926757812,618.1099853515625,0],["2010-01-26",616.4299926757812,619.97998046875,611.9199829101562,612.1599731445312,0],["2010-01-27",610.2899780273438,618.760009765625,607.9199829101562,618.3800048828125,0],["2010-01-28",619.6500244140625,620.1799926757812,603.260009765625,607.9299926757812,0],["2010-01-29",610.0,616.030029296875,600.530029296875,602.0399780273438,0],["2010-02-01",602.219970703125,609.27001953125,602.219970703125,609.25,0],["2010-02-02",609.7899780273438,615.5999755859375,607.3499755859375,614.0499877929688,0],["2010-02-03",612.260009765625,615.739990234375,606.6400146484375,610.6599731445312,0],["2010-02-04",610.6300048828125,610.6300048828125,589.6799926757812,589.6799926757812,0],["2010-02-05",590.0999755859375,592.989990234375,580.489990234375,592.97998046875,0],["2010-02-08",592.719970703125,595.2899780273438,586.3699951171875,586.489990234375,0],["2010-02-09",591.7000122070312,597.3900146484375,588.2100219726562,595.1699829101562,0],["2010-02-10",593.2899780273438,596.8300170898438,587.4299926757812,595.8200073242188,0],["2010-02-11",594.2999877929688,605.5999755859375,590.6099853515625,605.4600219726562,0],["2010-02-12",600.9199829101562,610.719970703125,598.030029296875,610.719970703125,0],["2010-02-16",613.7999877929688,620.8400268554688,611.5800170898438,620.8400268554688,0],["2010-02-17",622.4099731445312,625.1699829101562,620.3300170898438,624.8300170898438,0],["2010-02-18",623.5999755859375,629.3200073242188,622.8900146484375,629.3200073242188,0],["2010-02-19",628.6400146484375,632.8400268554688,626.5999755859375,631.6199951171875,0],["2010-02-22",632.8300170898438,633.5499877929688,630.4600219726562,632.25,0],["2010-02-23",631.3099975585938,631.52001953125,623.77001953125,625.0700073242188,0],["2010-02-24",625.8200073242188,632.280029296875,625.75,630.4299926757812,0],["2010-02-25",624.8099975585938,630.4600219726562,620.6099853515625,630.4600219726562,0],["2010-02-26",630.760009765625,630.8099975585938,625.1599731445312,628.5599975585938,0],["2010-03-01",630.6099853515625,642.6500244140625,630.6099853515625,642.6500244140625,0],["2010-03-02",643.4299926757812,650.260009765625,643.4299926757812,648.3099975585938,0],["2010-03-03",649.5499877929688,653.8800048828125,647.6400146484375,649.260009765625,0],["2010-03-04",650.25,652.510009765625,648.1799926757812,652.469970703125,0],["2010-03-05",654.8699951171875,666.02001953125,654.8699951171875,666.02001953125,0],["2010-03-08",665.9600219726562,668.1599731445312,664.989990234375,667.1099853515625,0],["2010-03-09",665.260009765625,673.4299926757812,664.5999755859375,669.6300048828125,0],["2010-03-10",670.0900268554688,677.469970703125,669.8599853515625,674.9299926757812,0],["2010-03-11",671.6699829101562,677.219970703125,668.9000244140625,677.219970703125,0],["2010-03-12",678.9000244140625,678.9000244140625,672.5700073242188,676.5900268554688,0],["2010-03-15",675.3499755859375,676.2100219726562,669.4000244140625,674.4099731445312,0],["2010-03-16",674.6400146484375,679.5800170898438,673.0499877929688,679.5800170898438,0],["2010-03-17",680.3599853515625,686.9400024414062,680.22998046875,683.97998046875,0],["2010-03-18",682.0700073242188,685.969970703125,680.780029296875,681.6099853515625,0],["2010-03-19",682.4000244140625,683.6199951171875,671.1699829101562,673.8900146484375,0],["2010-03-22",669.8800048828125,683.2899780273438,667.489990234375,682.9099731445312,0],["2010-03-23",683.1300048828125,690.8499755859375,680.6300048828125,690.2999877929688,0],["2010-03-24",688.1199951171875,689.3599853515625,683.3699951171875,683.6799926757812,0],["2010-03-25",687.1199951171875,693.3200073242188,678.8800048828125,679.0999755859375,0],["2010-03-26",679.0800170898438,685.5,676.7899780273438,678.969970703125,0],["2010-03-29",680.6400146484375,683.4500122070312,679.27001953125,682.25,0],["2010-03-30",682.9000244140625,686.6400146484375,679.8499755859375,683.9400024414062,0],["2010-03-31",681.3699951171875,687.72998046875,678.6400146484375,678.6400146484375,0],["2010-04-01",681.5700073242188,686.5,677.75,683.97998046875,0],["2010-04-05",686.22998046875,697.6500244140625,685.4600219726562,697.6500244140625,0],["2010-04-06",694.9600219726562,702.6500244140625,693.9400024414062,701.47998046875,0],["2010-04-07",700.2100219726562,702.8400268554688,695.3599853515625,699.4600219726562,0],["2010-04-08",697.4099731445312,701.52001953125,692.47998046875,699.6400146484375,0],["2010-04-09",700.8900146484375,702.9500122070312,696.0700073242188,702.9500122070312,0],["2010-04-12",703.72998046875,706.4600219726562,701.9600219726562,705.0599975585938,0],["2010-04-13",704.0399780273438,707.239990234375,700.4099731445312,707.030029296875,0],["2010-04-14",709.9099731445312,722.4000244140625,709.9099731445312,722.4000244140625,0],["2010-04-15",722.1099853515625,725.1300048828125,720.7000122070312,724.2100219726562,0],["2010-04-16",723.5700073242188,723.989990234375,710.2899780273438,714.6199951171875,0],["2010-04-19",714.3499755859375,716.8099975585938,702.25,711.4000244140625,0],["2010-04-20",713.4299926757812,721.5499877929688,712.3800048828125,721.5499877929688,0],["2010-04-21",721.5399780273438,726.8099975585938,719.9000244140625,726.1900024414062,0],["2010-04-22",721.1300048828125,734.3599853515625,715.6199951171875,734.3099975585938,0],["2010-04-23",734.47998046875,741.9199829101562,731.719970703125,741.9199829101562,0],["2010-04-26",741.5800170898438,745.9500122070312,738.6300048828125,738.8599853515625,0],["2010-04-27",736.1300048828125,741.719970703125,720.4600219726562,721.27001953125,0],["2010-04-28",723.969970703125,726.6900024414062,719.77001953125,722.3900146484375,0],["2010-04-29",725.8599853515625,737.739990234375,724.260009765625,737.739990234375,0],["2010-04-30",738.27001953125,738.6300048828125,716.47998046875,716.5999755859375,0],["2010-05-03",719.2999877929688,732.8699951171875,719.2999877929688,732.8200073242188,0],["2010-05-04",726.3599853515625,726.3599853515625,705.8400268554688,709.7000122070312,0],["2010-05-05",703.2899780273438,708.6400146484375,693.8900146484375,698.5800170898438,0],["2010-05-06",695.7000122070312,700.8900146484375,637.6900024414062,672.22998046875,0],["2010-05-07",671.0800170898438,675.510009765625,647.6400146484375,653.0,0],["2010-05-10",668.25,689.8900146484375,668.25,689.6099853515625,0],["2010-05-11",683.969970703125,704.030029296875,680.5800170898438,695.47998046875,0],["2010-05-12",695.719970703125,716.219970703125,695.719970703125,716.1099853515625,0],["2010-05-13",713.6500244140625,719.7000122070312,705.9600219726562,709.8499755859375,0],["2010-05-14",709.3200073242188,709.3200073242188,686.5,693.97998046875,0],["2010-05-17",696.5900268554688,703.6199951171875,677.9400024414062,695.7100219726562,0],["2010-05-18",700.969970703125,705.3400268554688,681.5399780273438,682.75,0],["2010-05-19",680.219970703125,686.1500244140625,665.8300170898438,674.4000244140625,0],["2010-05-20",665.9099731445312,665.9099731445312,640.0399780273438,640.0399780273438,0],["2010-05-21",634.97998046875,654.5,629.5599975585938,649.2899780273438,0],["2010-05-24",648.1099853515625,652.7999877929688,641.1500244140625,641.2100219726562,0],["2010-05-25",632.6699829101562,640.8800048828125,617.6099853515625,640.02001953125,0],["2010-05-26",642.9000244140625,657.9500122070312,640.3499755859375,642.6199951171875,0],["2010-05-27",650.75,670.5900268554688,650.739990234375,670.510009765625,0],["2010-05-28",668.8300170898438,670.0800170898438,657.3599853515625,661.6099853515625,0],["2010-06-01",657.5399780273438,662.719970703125,640.9600219726562,640.9600219726562,0],["2010-06-02",644.0800170898438,660.52001953125,640.3599853515625,660.52001953125,0],["2010-06-03",661.1500244140625,669.3499755859375,658.8599853515625,667.3699951171875,0],["2010-06-04",658.5999755859375,658.5999755859375,633.1300048828125,633.969970703125,0],["2010-06-07",636.010009765625,639.219970703125,617.989990234375,618.489990234375,0],["2010-06-08",620.3300170898438,623.8300170898438,607.2899780273438,617.6900024414062,0],["2010-06-09",619.97998046875,632.239990234375,615.5599975585938,618.2899780273438,0],["2010-06-10",624.1900024414062,639.7899780273438,624.1900024414062,639.7899780273438,0],["2010-06-11",634.1799926757812,649.0,632.8200073242188,649.0,0],["2010-06-14",653.8499755859375,662.9500122070312,651.010009765625,652.27001953125,0],["2010-06-15",655.6099853515625,669.9500122070312,654.469970703125,668.77001953125,0],["2010-06-16",663.8499755859375,671.739990234375,662.2899780273438,666.1300048828125,0],["2010-06-17",668.9099731445312,669.3400268554688,659.3599853515625,665.8499755859375,0],["2010-06-18",667.3499755859375,671.5499877929688,663.9099731445312,666.9199829101562,0],["2010-06-21",673.1199951171875,677.1500244140625,656.6699829101562,660.030029296875,0],["2010-06-22",661.7999877929688,668.2100219726562,645.6300048828125,645.9099731445312,0],["2010-06-23",645.2899780273438,650.0399780273438,637.739990234375,644.25,0],["2010-06-24",641.6099853515625,643.3699951171875,632.8699951171875,633.1699829101562,0],["2010-06-25",635.2000122070312,646.6699829101562,631.219970703125,645.1099853515625,0],["2010-06-28",644.1599731445312,649.719970703125,638.530029296875,641.5399780273438,0],["2010-06-29",635.9600219726562,635.9600219726562,612.0900268554688,615.9600219726562,0],["2010-06-30",616.3400268554688,623.7100219726562,608.3400268554688,609.489990234375,0],["2010-07-01",609.77001953125,611.1099853515625,590.5700073242188,604.760009765625,0],["2010-07-02",604.9299926757812,608.6900024414062,595.3900146484375,598.969970703125,0],["2010-07-06",605.0599975585938,613.3099975585938,587.6699829101562,590.030029296875,0],["2010-07-07",592.1099853515625,611.6799926757812,592.0900268554688,611.6599731445312,0],["2010-07-08",615.6300048828125,620.4000244140625,611.5399780273438,620.27001953125,0],["2010-07-09",619.3499755859375,629.5499877929688,618.3900146484375,629.4299926757812,0],["2010-07-12",627.6400146484375,631.3499755859375,617.5800170898438,621.6099853515625,0],["2010-07-13",626.719970703125,644.3300170898438,626.719970703125,642.8200073242188,0],["2010-07-14",640.3200073242188,643.469970703125,635.6300048828125,640.1599731445312,0],["2010-07-15",640.2999877929688,640.2999877929688,627.3300170898438,634.6199951171875,0],["2010-07-16",631.3599853515625,631.3599853515625,609.5700073242188,610.3900146484375,0],["2010-07-19",612.260009765625,614.02001953125,602.6400146484375,613.0800170898438,0],["2010-07-20",606.760009765625,624.3099975585938,603.5,624.239990234375,0],["2010-07-21",627.530029296875,629.4199829101562,611.8499755859375,612.6400146484375,0],["2010-07-22",618.4600219726562,635.9500122070312,618.4600219726562,635.47998046875,0],["2010-07-23",632.7999877929688,650.8800048828125,631.0399780273438,650.6500244140625,0],["2010-07-26",652.4000244140625,665.2999877929688,650.1400146484375,665.219970703125,0],["2010-07-27",668.47998046875,672.1599731445312,660.0900268554688,662.1699829101562,0],["2010-07-28",660.2100219726562,663.010009765625,648.4500122070312,650.760009765625,0],["2010-07-29",654.5399780273438,658.47998046875,640.5700073242188,650.4299926757812,0],["2010-07-30",643.4400024414062,654.7999877929688,639.469970703125,650.8900146484375,0],["2010-08-02",657.4199829101562,664.4600219726562,656.739990234375,661.8599853515625,0],["2010-08-03",659.3099975585938,664.3699951171875,652.0399780273438,655.6599731445312,0],["2010-08-04",657.8400268554688,663.3699951171875,657.8200073242188,662.9600219726562,0],["2010-08-05",658.760009765625,661.1599731445312,655.0700073242188,655.0700073242188,0],["2010-08-06",648.8800048828125,653.6599731445312,639.739990234375,650.6799926757812,0],["2010-08-09",654.2899780273438,660.2000122070312,651.9099731445312,659.52001953125,0],["2010-08-10",654.8400268554688,654.8400268554688,642.0,646.3599853515625,0],["2010-08-11",639.2000122070312,639.2000122070312,619.3800048828125,620.3900146484375,0],["2010-08-12",613.8400268554688,620.5800170898438,610.9400024414062,616.97998046875,0],["2010-08-13",615.469970703125,616.1900024414062,609.489990234375,609.489990234375,0],["2010-08-16",606.7100219726562,618.02001953125,604.8300170898438,615.0999755859375,0],["2010-08-17",620.1500244140625,630.280029296875,619.280029296875,626.2999877929688,0],["2010-08-18",625.8300170898438,632.77001953125,620.239990234375,628.0399780273438,0],["2010-08-19",625.3200073242188,626.4299926757812,609.8200073242188,610.9600219726562,0],["2010-08-20",610.9500122070312,611.0900268554688,601.6900024414062,610.780029296875,0],["2010-08-23",613.7899780273438,617.75,602.4199829101562,602.6699829101562,0],["2010-08-24",596.9099731445312,601.77001953125,588.5800170898438,595.5900268554688,0],["2010-08-25",592.1300048828125,605.6900024414062,589.3800048828125,604.8699951171875,0],["2010-08-26",606.5399780273438,611.3599853515625,598.6199951171875,599.760009765625,0],["2010-08-27",604.6900024414062,617.0999755859375,596.1799926757812,616.760009765625,0],["2010-08-30",614.27001953125,615.3499755859375,601.719970703125,601.719970703125,0],["2010-08-31",600.469970703125,607.6300048828125,597.3300170898438,602.0599975585938,0],["2010-09-01",603.3300170898438,624.989990234375,603.3300170898438,624.989990234375,0],["2010-09-02",624.52001953125,632.6599731445312,622.989990234375,632.260009765625,0],["2010-09-03",637.7899780273438,643.72998046875,636.02001953125,643.3599853515625,0],["2010-09-07",641.0599975585938,641.0599975585938,628.510009765625,629.2899780273438,0],["2010-09-08",631.260009765625,638.3400268554688,631.260009765625,634.25,0],["2010-09-09",639.25,641.8800048828125,630.3599853515625,634.6199951171875,0],["2010-09-10",636.0800170898438,639.4000244140625,633.4199829101562,636.4600219726562,0],["2010-09-13",641.4000244140625,653.5900268554688,641.4000244140625,652.280029296875,0],["2010-09-14",650.6099853515625,654.3200073242188,647.0,649.22998046875,0],["2010-09-15",647.1099853515625,653.8599853515625,643.2100219726562,652.510009765625,0],["2010-09-16",650.9400024414062,651.8800048828125,643.6699829101562,647.8099975585938,0],["2010-09-17",651.2000122070312,653.4000244140625,643.0499877929688,651.4400024414062,0],["2010-09-20",652.8599853515625,670.3400268554688,649.8599853515625,669.97998046875,0],["2010-09-21",669.530029296875,672.3800048828125,664.6300048828125,664.6599731445312,0],["2010-09-22",662.489990234375,666.72998046875,652.8699951171875,656.7100219726562,0],["2010-09-23",652.010009765625,661.1099853515625,647.7899780273438,648.8400268554688,0],["2010-09-24",655.9099731445312,671.010009765625,655.9099731445312,671.010009765625,0],["2010-09-27",671.02001953125,671.5499877929688,666.3099975585938,668.2899780273438,0],["2010-09-28",669.739990234375,675.8800048828125,659.02001953125,675.4299926757812,0],["2010-09-29",672.7100219726562,678.8900146484375,672.25,677.6400146484375,0],["2010-09-30",681.510009765625,684.5900268554688,670.4500122070312,676.1400146484375,0],["2010-10-01",680.9500122070312,681.72998046875,673.3099975585938,679.2899780273438,0],["2010-10-04",679.280029296875,679.9600219726562,665.989990234375,669.4500122070312,0],["2010-10-05",669.4299926757812,689.5900268554688,669.4299926757812,689.3499755859375,0],["2010-10-06",687.969970703125,689.4400024414062,682.6099853515625,685.3300170898438,0],["2010-10-07",685.27001953125,689.3800048828125,680.239990234375,684.22998046875,0],["2010-10-08",684.5599975585938,696.1799926757812,682.3200073242188,693.8200073242188,0],["2010-10-11",693.6799926757812,698.010009765625,692.1400146484375,693.47998046875,0],["2010-10-12",693.4600219726562,697.6099853515625,685.4199829101562,696.0399780273438,0],["2010-10-13",698.97998046875,710.6400146484375,697.8099975585938,706.469970703125,0],["2010-10-14",706.3699951171875,708.6199951171875,699.5,704.6900024414062,0],["2010-10-15",709.0599975585938,711.4299926757812,699.7899780273438,703.1599731445312,0],["2010-10-18",703.1599731445312,710.1300048828125,703.02001953125,710.1300048828125,0],["2010-10-19",702.4299926757812,706.9299926757812,690.1099853515625,694.1500244140625,0],["2010-10-20",696.9600219726562,705.489990234375,696.22998046875,702.1099853515625,0],["2010-10-21",705.3300170898438,709.4199829101562,690.489990234375,698.1199951171875,0],["2010-10-22",699.8200073242188,703.5700073242188,698.1900024414062,703.4299926757812,0],["2010-10-25",705.6599731445312,714.0499877929688,705.6599731445312,707.8900146484375,0],["2010-10-26",704.1900024414062,710.8400268554688,700.5999755859375,706.9299926757812,0],["2010-10-27",703.1799926757812,705.6599731445312,696.239990234375,704.22998046875,0],["2010-10-28",707.739990234375,709.7100219726562,698.1199951171875,701.030029296875,0],["2010-10-29",701.030029296875,705.5999755859375,699.2999877929688,703.3499755859375,0],["2010-11-01",706.1300048828125,710.2999877929688,693.7000122070312,698.5599975585938,0],["2010-11-02",698.5599975585938,712.8900146484375,698.5599975585938,712.8900146484375,0],["2010-11-03",713.1300048828125,715.1400146484375,706.0,715.1400146484375,0],["2010-11-04",715.1300048828125,733.469970703125,715.1300048828125,733.4600219726562,0],["2010-11-05",733.5499877929688,738.72998046875,732.6099853515625,736.5900268554688,0],["2010-11-08",734.4600219726562,737.8800048828125,731.6799926757812,736.77001953125,0],["2010-11-09",737.8599853515625,738.989990234375,723.1699829101562,725.97998046875,0],["2010-11-10",726.760009765625,734.8699951171875,721.530029296875,734.8699951171875,0],["2010-11-11",734.1699829101562,734.2100219726562,724.77001953125,731.5800170898438,0],["2010-11-12",727.739990234375,729.260009765625,718.7999877929688,719.27001953125,0],["2010-11-15",722.3499755859375,727.02001953125,719.5399780273438,719.9400024414062,0],["2010-11-16",715.0499877929688,715.3300170898438,701.4299926757812,705.3400268554688,0],["2010-11-17",706.4199829101562,709.27001953125,704.3599853515625,707.77001953125,0],["2010-11-18",713.9600219726562,724.1099853515625,713.9600219726562,720.8400268554688,0],["2010-11-19",720.6599731445312,725.0599975585938,715.530029296875,724.3599853515625,0],["2010-11-22",722.3400268554688,728.4000244140625,717.6599731445312,727.3300170898438,0],["2010-11-23",720.0700073242188,721.1099853515625,715.0800170898438,719.9299926757812,0],["2010-11-24",725.4500122070312,736.530029296875,725.4500122070312,736.530029296875,0],["2010-11-26",736.52001953125,736.52001953125,730.2000122070312,732.72998046875,0],["2010-11-29",732.7100219726562,733.5399780273438,720.5800170898438,731.9500122070312,0],["2010-11-30",725.5599975585938,730.7100219726562,721.6900024414062,727.010009765625,0],["2010-12-01",734.97998046875,743.9299926757812,734.7000122070312,743.1400146484375,0],["2010-12-02",743.1400146484375,751.2000122070312,743.1400146484375,751.2000122070312,0],["2010-12-03",748.8300170898438,757.52001953125,746.5599975585938,756.4199829101562,0],["2010-12-06",755.2899780273438,762.1300048828125,754.1099853515625,760.8599853515625,0],["2010-12-07",764.9000244140625,770.510009765625,763.4099731445312,764.4199829101562,0],["2010-12-08",766.1799926757812,767.969970703125,762.3599853515625,764.0399780273438,0],["2010-12-09",768.6400146484375,768.8699951171875,763.7000122070312,767.6300048828125,0],["2010-12-10",768.219970703125,777.5599975585938,766.7999877929688,776.8300170898438,0],["2010-12-13",777.0399780273438,779.8599853515625,772.0999755859375,772.0999755859375,0],["2010-12-14",774.0700073242188,775.1900024414062,770.3200073242188,771.6599731445312,0],["2010-12-15",771.0399780273438,778.2899780273438,767.9099731445312,768.3599853515625,0],["2010-12-16",771.0399780273438,778.2899780273438,767.72998046875,776.5599975585938,0],["2010-12-17",777.0800170898438,779.5499877929688,772.739990234375,779.510009765625,0],["2010-12-20",779.510009765625,785.8599853515625,778.7899780273438,782.2999877929688,0],["2010-12-21",785.6099853515625,790.6699829101562,784.9000244140625,790.52001953125,0],["2010-12-22",790.4600219726562,793.280029296875,789.4299926757812,790.5900268554688,0],["2010-12-23",790.6300048828125,792.219970703125,788.3200073242188,788.9600219726562,0],["2010-12-27",786.9000244140625,792.5399780273438,784.9099731445312,792.3499755859375,0],["2010-12-28",793.1799926757812,793.219970703125,787.989990234375,789.4600219726562,0],["2010-12-29",789.8099975585938,791.5700073242188,789.75,790.260009765625,0],["2010-12-30",789.8400268554688,793.0399780273438,789.6599731445312,789.739990234375,0],["2010-12-31",788.969970703125,789.8200073242188,783.6500244140625,783.6500244140625,0],["2011-01-03",793.5399780273438,800.9400024414062,790.9400024414062,798.5599975585938,0],["2011-01-04",798.5399780273438,801.1300048828125,778.1699829101562,785.8300170898438,0],["2011-01-05",784.25,795.0900268554688,783.02001953125,795.0900268554688,0],["2011-01-06",795.5599975585938,796.3300170898438,788.5800170898438,791.4199829101562,0],["2011-01-07",792.4500122070312,794.6599731445312,777.0599975585938,787.8300170898438,0],["2011-01-10",784.510009765625,793.7999877929688,778.8900146484375,791.5800170898438,0],["2011-01-11",794.5599975585938,797.8599853515625,790.989990234375,794.760009765625,0],["2011-01-12",795.8200073242188,802.4000244140625,795.8200073242188,801.3599853515625,0],["2011-01-13",801.3599853515625,803.8200073242188,797.5,800.6500244140625,0],["2011-01-14",800.6500244140625,807.8900146484375,799.0499877929688,807.5700073242188,0],["2011-01-18",807.5700073242188,807.6599731445312,801.0399780273438,807.5599975585938,0],["2011-01-19",806.6799926757812,807.2100219726562,785.8499755859375,786.8900146484375,0],["2011-01-20",781.9600219726562,785.780029296875,775.5800170898438,778.0800170898438,0],["2011-01-21",781.9600219726562,786.8900146484375,773.1199951171875,773.1799926757812,0],["2011-01-24",773.7100219726562,781.52001953125,772.719970703125,779.280029296875,0],["2011-01-25",775.6500244140625,780.0599975585938,771.7100219726562,779.9600219726562,0],["2011-01-26",781.6599731445312,793.9299926757812,779.969970703125,793.719970703125,0],["2011-01-27",793.7100219726562,797.530029296875,789.6599731445312,795.4299926757812,0],["2011-01-28",795.77001953125,796.0399780273438,775.4000244140625,775.4000244140625,0],["2011-01-31",778.4000244140625,785.469970703125,774.8499755859375,781.25,0],["2011-02-01",785.2899780273438,800.5399780273438,785.2899780273438,798.8900146484375,0],["2011-02-02",796.9099731445312,801.47998046875,795.5,796.1599731445312,0],["2011-02-03",796.1199951171875,799.2000122070312,787.7899780273438,798.6300048828125,0],["2011-02-04",798.989990234375,800.8800048828125,794.6099853515625,800.1099853515625,0],["2011-02-07",801.1500244140625,812.6799926757812,801.1500244140625,808.3200073242188,0],["2011-02-08",808.0999755859375,813.6900024414062,805.3499755859375,813.6900024414062,0],["2011-02-09",810.9000244140625,813.3599853515625,806.0700073242188,809.27001953125,0],["2011-02-10",804.77001953125,813.3599853515625,804.1799926757812,812.7000122070312,0],["2011-02-11",809.7999877929688,822.1099853515625,809.7999877929688,822.1099853515625,0],["2011-02-14",822.219970703125,826.4600219726562,822.219970703125,825.9000244140625,0],["2011-02-15",824.6599731445312,824.969970703125,819.4099731445312,820.030029296875,0],["2011-02-16",823.3099975585938,828.5900268554688,823.3099975585938,828.3699951171875,0],["2011-02-17",827.5399780273438,835.52001953125,826.7999877929688,834.02001953125,0],["2011-02-18",836.5599975585938,838.0,832.010009765625,834.8200073242188,0],["2011-02-22",828.219970703125,830.1400146484375,812.5700073242188,812.9600219726562,0],["2011-02-23",813.1599731445312,814.4400024414062,794.47998046875,799.6500244140625,0],["2011-02-24",799.6599731445312,807.0499877929688,795.25,804.1799926757812,0],["2011-02-25",806.7000122070312,822.0499877929688,806.7000122070312,821.9500122070312,0],["2011-02-28",825.8599853515625,828.4299926757812,817.3400268554688,823.4500122070312,0],["2011-03-01",825.239990234375,825.7899780273438,804.9299926757812,807.0800170898438,0],["2011-03-02",806.1799926757812,813.7999877929688,804.1099853515625,810.9000244140625,0],["2011-03-03",810.8900146484375,830.0399780273438,810.8900146484375,828.8900146484375,0],["2011-03-04",828.8699951171875,828.9199829101562,817.8300170898438,824.989990234375,0],["2011-03-07",825.6400146484375,828.3400268554688,805.3699951171875,812.25,0],["2011-03-08",812.3800048828125,827.7999877929688,807.1799926757812,824.6599731445312,0],["2011-03-09",822.4600219726562,825.25,818.5399780273438,821.1900024414062,0],["2011-03-10",812.760009765625,812.760009765625,798.469970703125,799.530029296875,0],["2011-03-11",796.0,806.8300170898438,794.6199951171875,802.8300170898438,0],["2011-03-14",802.8099975585938,802.8099975585938,790.3599853515625,798.1699829101562,0],["2011-03-15",786.0599975585938,796.3800048828125,775.9000244140625,791.3300170898438,0],["2011-03-16",790.7000122070312,795.9600219726562,778.7999877929688,781.9000244140625,0],["2011-03-17",790.8200073242188,793.3300170898438,785.4299926757812,785.52001953125,0],["2011-03-18",789.8699951171875,795.52001953125,789.8699951171875,794.6599731445312,0],["2011-03-21",801.75,813.02001953125,801.75,813.02001953125,0],["2011-03-22",813.7100219726562,814.8800048828125,807.1599731445312,808.6599731445312,0],["2011-03-23",806.9199829101562,813.0700073242188,799.22998046875,811.239990234375,0],["2011-03-24",815.5700073242188,818.9099731445312,809.9199829101562,817.0999755859375,0],["2011-03-25",820.52001953125,831.6300048828125,818.5399780273438,823.8499755859375,0],["2011-03-28",826.2100219726562,828.72998046875,821.47998046875,821.77001953125,0],["2011-03-29",820.969970703125,829.7000122070312,818.3200073242188,829.489990234375,0],["2011-03-30",833.02001953125,840.760009765625,832.760009765625,840.3699951171875,0],["2011-03-31",839.5800170898438,843.72998046875,838.489990234375,843.5499877929688,0],["2011-04-01",847.8699951171875,850.72998046875,844.1099853515625,846.77001953125,0],["2011-04-04",846.739990234375,850.52001953125,846.739990234375,849.3599853515625,0],["2011-04-05",849.3300170898438,858.0499877929688,847.469970703125,853.3099975585938,0],["2011-04-06",856.719970703125,859.0800170898438,850.530029296875,854.1699829101562,0],["2011-04-07",854.0599975585938,857.9199829101562,848.3200073242188,849.4400024414062,0],["2011-04-08",854.0499877929688,854.0499877929688,837.9199829101562,840.8900146484375,0],["2011-04-11",841.5399780273438,843.0999755859375,830.8499755859375,833.8599853515625,0],["2011-04-12",830.1799926757812,830.97998046875,822.27001953125,822.27001953125,0],["2011-04-13",827.6400146484375,829.280029296875,818.5,823.9199829101562,0],["2011-04-14",818.4600219726562,827.6300048828125,816.5,827.469970703125,0],["2011-04-15",825.9000244140625,835.27001953125,824.3900146484375,834.97998046875,0],["2011-04-18",826.989990234375,826.989990234375,816.0700073242188,821.510009765625,0],["2011-04-19",821.5,827.2999877929688,818.27001953125,823.010009765625,0],["2011-04-20",825.97998046875,839.4500122070312,825.97998046875,839.4500122070312,0],["2011-04-21",843.1799926757812,845.6400146484375,839.2999877929688,845.6400146484375,0],["2011-04-25",844.5,845.5800170898438,839.3900146484375,844.22998046875,0],["2011-04-26",845.97998046875,856.8400268554688,845.25,853.0399780273438,0],["2011-04-27",852.9600219726562,858.4199829101562,850.0700073242188,858.3099975585938,0],["2011-04-28",857.2000122070312,861.5499877929688,856.2999877929688,861.5499877929688,0],["2011-04-29",862.9600219726562,866.9000244140625,860.6500244140625,865.2899780273438,0],["2011-05-02",865.5900268554688,868.5700073242188,854.280029296875,854.77001953125,0],["2011-05-03",853.0800170898438,854.7899780273438,838.8599853515625,843.77001953125,0],["2011-05-04",843.8800048828125,843.8800048828125,828.8599853515625,832.9000244140625,0],["2011-05-05",828.2100219726562,840.5999755859375,825.5499877929688,829.239990234375,0],["2011-05-06",829.2100219726562,843.530029296875,829.2100219726562,833.3400268554688,0],["2011-05-09",832.3800048828125,843.5599975585938,831.9500122070312,842.7999877929688,0],["2011-05-10",846.4000244140625,855.9099731445312,846.2999877929688,855.9099731445312,0],["2011-05-11",855.9000244140625,855.9000244140625,837.27001953125,840.6599731445312,0],["2011-05-12",837.010009765625,849.22998046875,831.5999755859375,847.530029296875,0],["2011-05-13",848.0,849.2100219726562,834.6400146484375,835.6699829101562,0],["2011-05-16",831.75,838.2899780273438,822.9099731445312,822.9099731445312,0],["2011-05-17",819.25,822.9600219726562,815.239990234375,820.3599853515625,0],["2011-05-18",821.9099731445312,833.489990234375,821.52001953125,833.4500122070312,0],["2011-05-19",837.7999877929688,839.1699829101562,828.5900268554688,835.1599731445312,0],["2011-05-20",834.6500244140625,834.6500244140625,824.1599731445312,829.0599975585938,0],["2011-05-23",820.0499877929688,820.0499877929688,814.0399780273438,814.0399780273438,0],["2011-05-24",815.9199829101562,819.6199951171875,809.280029296875,810.3300170898438,0],["2011-05-25",809.3900146484375,822.6400146484375,807.9299926757812,820.8699951171875,0],["2011-05-26",818.9099731445312,831.0599975585938,817.7899780273438,830.8699951171875,0],["2011-05-27",832.3800048828125,838.780029296875,832.3800048828125,836.260009765625,0],["2011-05-31",843.3200073242188,848.3300170898438,838.4000244140625,848.2999877929688,0],["2011-06-01",846.5399780273438,846.6500244140625,820.8800048828125,821.4000244140625,0],["2011-06-02",822.1799926757812,826.4299926757812,816.780029296875,820.6900024414062,0],["2011-06-03",820.6799926757812,820.6799926757812,807.7100219726562,808.1300048828125,0],["2011-06-06",808.1300048828125,809.8800048828125,795.27001953125,795.3200073242188,0],["2011-06-07",800.1900024414062,803.989990234375,797.3099975585938,797.5499877929688,0],["2011-06-08",794.8699951171875,796.280029296875,787.6199951171875,788.0399780273438,0],["2011-06-09",790.2899780273438,796.469970703125,787.8499755859375,792.6400146484375,0],["2011-06-10",788.510009765625,789.2000122070312,777.0,779.5399780273438,0],["2011-06-13",781.8400268554688,785.989990234375,773.5800170898438,777.2000122070312,0],["2011-06-14",777.1699829101562,795.8900146484375,777.1699829101562,793.989990234375,0],["2011-06-15",786.97998046875,791.1599731445312,777.3300170898438,779.4600219726562,0],["2011-06-16",779.8300170898438,787.5999755859375,772.6199951171875,781.5399780273438,0],["2011-06-17",784.8499755859375,790.02001953125,778.6400146484375,781.75,0],["2011-06-20",781.719970703125,791.030029296875,778.9199829101562,788.47998046875,0],["2011-06-21",793.1400146484375,806.6900024414062,793.0900268554688,806.3699951171875,0],["2011-06-22",802.97998046875,809.8200073242188,799.8699951171875,799.8699951171875,0],["2011-06-23",793.2899780273438,803.5999755859375,783.3300170898438,802.6799926757812,0],["2011-06-24",803.7899780273438,805.6599731445312,794.6799926757812,797.7899780273438,0],["2011-06-27",797.3300170898438,805.9400024414062,794.0,805.1400146484375,0],["2011-06-28",804.8499755859375,817.3099975585938,804.8499755859375,817.3099975585938,0],["2011-06-29",819.9500122070312,822.510009765625,814.4000244140625,819.9199829101562,0],["2011-06-30",821.760009765625,828.760009765625,821.760009765625,827.4299926757812,0],["2011-07-01",828.25,841.0599975585938,825.530029296875,840.0399780273438,0],["2011-07-05",840.1300048828125,842.510009765625,836.9299926757812,841.6199951171875,0],["2011-07-06",841.6099853515625,845.8099975585938,837.52001953125,845.22998046875,0],["2011-07-07",845.1699829101562,860.3699951171875,845.1699829101562,858.1099853515625,0],["2011-07-08",857.3800048828125,857.3800048828125,844.9299926757812,852.5700073242188,0],["2011-07-11",844.6099853515625,845.3800048828125,832.1799926757812,833.5399780273438,0],["2011-07-12",830.4199829101562,838.0700073242188,829.2899780273438,829.77001953125,0],["2011-07-13",834.22998046875,845.1400146484375,833.7999877929688,836.97998046875,0],["2011-07-14",838.6699829101562,841.3400268554688,821.9500122070312,823.3200073242188,0],["2011-07-15",825.5800170898438,829.0900268554688,823.52001953125,828.780029296875,0],["2011-07-18",828.77001953125,828.77001953125,811.8499755859375,815.969970703125,0],["2011-07-19",815.9500122070312,834.6199951171875,815.9500122070312,834.6199951171875,0],["2011-07-20",835.0700073242188,836.02001953125,828.6400146484375,832.3400268554688,0],["2011-07-21",835.02001953125,843.3099975585938,834.2000122070312,841.260009765625,0],["2011-07-22",841.5399780273438,843.4000244140625,836.2899780273438,841.8200073242188,0],["2011-07-25",834.3300170898438,838.1699829101562,830.219970703125,831.4000244140625,0],["2011-07-26",831.4600219726562,831.6300048828125,824.3699951171875,824.8300170898438,0],["2011-07-27",821.0700073242188,821.0700073242188,799.6199951171875,800.530029296875,0],["2011-07-28",800.8900146484375,809.6400146484375,798.1799926757812,799.3400268554688,0],["2011-07-29",799.1900024414062,801.7100219726562,783.1699829101562,797.030029296875,0],["2011-08-01",803.8200073242188,808.5999755859375,786.239990234375,792.8499755859375,0],["2011-08-02",792.8499755859375,796.5499877929688,767.010009765625,767.010009765625,0],["2011-08-03",768.9600219726562,773.219970703125,750.0599975585938,772.780029296875,0],["2011-08-04",765.0,765.0,726.7999877929688,726.7999877929688,0],["2011-08-05",732.5599975585938,735.8599853515625,698.5999755859375,714.6300048828125,0],["2011-08-08",699.8599853515625,705.1500244140625,650.9600219726562,650.9600219726562,0],["2011-08-09",659.8200073242188,696.3099975585938,639.8499755859375,696.1599731445312,0],["2011-08-10",686.5,687.22998046875,659.3400268554688,660.2100219726562,0],["2011-08-11",664.3699951171875,704.5,662.5900268554688,695.8900146484375,0],["2011-08-12",701.3900146484375,705.6400146484375,690.4600219726562,697.5,0],["2011-08-15",702.9099731445312,718.6300048828125,702.9099731445312,718.6300048828125,0],["2011-08-16",711.27001953125,712.75,698.260009765625,704.760009765625,0],["2011-08-17",708.4199829101562,714.6500244140625,698.260009765625,704.030029296875,0],["2011-08-18",692.0599975585938,692.0599975585938,658.3800048828125,662.510009765625,0],["2011-08-19",655.3900146484375,672.5700073242188,650.6099853515625,651.7000122070312,0],["2011-08-22",660.8599853515625,666.8499755859375,646.72998046875,651.3400268554688,0],["2011-08-23",654.4299926757812,683.0700073242188,650.010009765625,683.0700073242188,0],["2011-08-24",681.4299926757812,694.6900024414062,676.4299926757812,692.5700073242188,0],["2011-08-25",692.5599975585938,701.5499877929688,673.7100219726562,674.4199829101562,0],["2011-08-26",674.4199829101562,692.3499755859375,661.9400024414062,691.7899780273438,0],["2011-08-29",691.77001953125,724.7100219726562,691.77001953125,724.6500244140625,0],["2011-08-30",720.3400268554688,731.8499755859375,712.989990234375,728.0800170898438,0],["2011-08-31",731.9299926757812,737.6400146484375,719.8400268554688,726.8099975585938,0],["2011-09-01",727.0399780273438,734.0599975585938,707.27001953125,708.9199829101562,0],["2011-09-02",706.0599975585938,706.0599975585938,681.4500122070312,683.3599853515625,0],["2011-09-06",671.9199829101562,682.2100219726562,663.5599975585938,680.8699951171875,0],["2011-09-07",689.1799926757812,709.5499877929688,689.1799926757812,709.469970703125,0],["2011-09-08",705.4000244140625,712.1099853515625,692.239990234375,694.9199829101562,0],["2011-09-09",689.239990234375,690.0900268554688,668.0999755859375,673.9600219726562,0],["2011-09-12",667.25,680.5800170898438,664.9299926757812,679.760009765625,0],["2011-09-13",681.4500122070312,693.3300170898438,678.9600219726562,691.739990234375,0],["2011-09-14",697.02001953125,712.5700073242188,685.77001953125,704.1199951171875,0],["2011-09-15",709.7100219726562,713.510009765625,700.530029296875,713.510009765625,0],["2011-09-16",715.469970703125,718.6300048828125,708.9400024414062,714.3099975585938,0],["2011-09-19",705.1300048828125,708.47998046875,694.510009765625,702.22998046875,0],["2011-09-20",705.030029296875,710.8499755859375,689.9500122070312,689.9500122070312,0],["2011-09-21",690.4600219726562,694.1900024414062,664.0700073242188,664.5800170898438,0],["2011-09-22",652.3699951171875,656.2999877929688,634.7100219726562,643.4199829101562,0],["2011-09-23",642.47998046875,655.6300048828125,641.8800048828125,652.4299926757812,0],["2011-09-26",657.3699951171875,666.010009765625,645.5399780273438,665.6199951171875,0],["2011-09-27",674.6500244140625,694.7000122070312,674.6199951171875,680.22998046875,0],["2011-09-28",680.9099731445312,681.2000122070312,651.969970703125,651.969970703125,0],["2011-09-29",655.2000122070312,669.530029296875,645.3300170898438,662.7999877929688,0],["2011-09-30",654.4299926757812,661.5800170898438,643.7999877929688,644.1599731445312,0],["2011-10-03",639.72998046875,648.8499755859375,609.489990234375,609.489990234375,0],["2011-10-04",605.4199829101562,650.1599731445312,601.7100219726562,648.6400146484375,0],["2011-10-05",648.469970703125,661.0999755859375,641.3599853515625,658.1099853515625,0],["2011-10-06",656.8699951171875,674.1400146484375,653.489990234375,673.7999877929688,0],["2011-10-07",675.6599731445312,675.739990234375,653.780029296875,656.2100219726562,0],["2011-10-10",664.5800170898438,684.97998046875,664.5800170898438,684.9000244140625,0],["2011-10-11",679.72998046875,691.1300048828125,677.9099731445312,688.969970703125,0],["2011-10-12",693.7100219726562,705.2999877929688,693.4400024414062,700.3800048828125,0],["2011-10-13",696.469970703125,701.1799926757812,687.5800170898438,698.8200073242188,0],["2011-10-14",705.3499755859375,713.3599853515625,700.4000244140625,712.4600219726562,0],["2011-10-17",707.6900024414062,707.6900024414062,687.0700073242188,688.5999755859375,0],["2011-10-18",689.8599853515625,712.0599975585938,680.780029296875,709.3400268554688,0],["2011-10-19",707.9600219726562,711.2100219726562,692.3499755859375,694.3699951171875,0],["2011-10-20",694.9500122070312,697.030029296875,679.4199829101562,696.4199829101562,0],["2011-10-21",704.6500244140625,712.6500244140625,702.0499877929688,712.4199829101562,0],["2011-10-24",714.4600219726562,736.030029296875,714.3800048828125,736.030029296875,0],["2011-10-25",731.3400268554688,731.3400268554688,712.1500244140625,713.6500244140625,0],["2011-10-26",721.1799926757812,730.239990234375,707.6300048828125,727.1500244140625,0],["2011-10-27",739.4400024414062,769.4600219726562,739.4400024414062,765.4299926757812,0],["2011-10-28",761.8699951171875,768.8200073242188,759.1300048828125,761.0,0],["2011-10-31",752.4400024414062,754.0499877929688,740.8400268554688,741.0599975585938,0],["2011-11-01",725.469970703125,729.0800170898438,712.4199829101562,713.8900146484375,0],["2011-11-02",713.8800048828125,733.5599975585938,713.8800048828125,733.260009765625,0],["2011-11-03",737.219970703125,752.1900024414062,725.5599975585938,751.530029296875,0],["2011-11-04",747.47998046875,748.6599731445312,737.2100219726562,746.489990234375,0],["2011-11-07",746.47998046875,748.8300170898438,730.6400146484375,745.27001953125,0],["2011-11-08",749.1300048828125,756.760009765625,736.6400146484375,755.27001953125,0],["2011-11-09",743.4600219726562,743.4600219726562,718.8599853515625,718.8599853515625,0],["2011-11-10",721.8099975585938,730.6699829101562,717.97998046875,725.47998046875,0],["2011-11-11",732.0999755859375,744.8200073242188,732.0999755859375,744.6400146484375,0],["2011-11-14",741.469970703125,742.2100219726562,728.6099853515625,732.8900146484375,0],["2011-11-15",729.3900146484375,745.760009765625,725.489990234375,743.0800170898438,0],["2011-11-16",736.22998046875,747.760009765625,729.530029296875,729.8599853515625,0],["2011-11-17",729.7999877929688,733.4600219726562,716.25,718.75,0],["2011-11-18",720.260009765625,723.3699951171875,715.52001953125,719.4199829101562,0],["2011-11-21",710.4099731445312,710.4099731445312,696.719970703125,701.9000244140625,0],["2011-11-22",701.8900146484375,705.25,693.9000244140625,696.260009765625,0],["2011-11-23",690.77001953125,690.77001953125,674.2999877929688,674.3400268554688,0],["2011-11-25",671.9000244140625,679.8099975585938,666.1599731445312,666.1599731445312,0],["2011-11-28",677.8200073242188,698.1799926757812,677.8200073242188,697.9000244140625,0],["2011-11-29",697.8499755859375,700.5999755859375,691.9600219726562,696.0999755859375,0],["2011-11-30",696.0900268554688,737.4199829101562,696.0900268554688,737.4199829101562,0],["2011-12-01",734.510009765625,739.9600219726562,730.75,730.75,0],["2011-12-02",738.5599975585938,744.9600219726562,734.1400146484375,735.02001953125,0],["2011-12-05",743.6400146484375,752.7100219726562,741.5900268554688,747.030029296875,0],["2011-12-06",746.6500244140625,751.8099975585938,740.8900146484375,746.780029296875,0],["2011-12-07",746.75,749.0,732.1599731445312,746.1400146484375,0],["2011-12-08",740.760009765625,740.760009765625,721.8599853515625,722.6799926757812,0],["2011-12-09",725.4099731445312,748.4400024414062,725.3099975585938,745.4000244140625,0],["2011-12-12",737.1500244140625,737.1500244140625,725.25,733.1500244140625,0],["2011-12-13",736.8099975585938,742.1900024414062,715.8300170898438,718.0599975585938,0],["2011-12-14",713.219970703125,715.0900268554688,705.780029296875,708.4600219726562,0],["2011-12-15",716.0999755859375,718.0,710.3400268554688,716.010009765625,0],["2011-12-16",718.6799926757812,730.72998046875,717.6500244140625,722.0499877929688,0],["2011-12-19",725.780029296875,729.030029296875,707.8300170898438,708.5599975585938,0],["2011-12-20",718.1400146484375,738.219970703125,718.1400146484375,738.219970703125,0],["2011-12-21",736.3099975585938,742.1199951171875,727.1199951171875,740.4500122070312,0],["2011-12-22",742.25,748.2100219726562,742.25,745.510009765625,0],["2011-12-23",747.5,748.52001953125,744.25,747.97998046875,0],["2011-12-27",745.6099853515625,753.1900024414062,744.2000122070312,751.3099975585938,0],["2011-12-28",750.5999755859375,750.5999755859375,734.6900024414062,735.2100219726562,0],["2011-12-29",737.1599731445312,745.9099731445312,737.0800170898438,744.97998046875,0],["2011-12-30",743.6300048828125,746.469970703125,740.4000244140625,740.9199829101562,0],["2012-01-03",750.7000122070312,759.3699951171875,749.5,752.280029296875,0],["2012-01-04",748.3499755859375,749.6099853515625,742.8900146484375,747.280029296875,0],["2012-01-05",743.72998046875,754.3900146484375,736.780029296875,752.2899780273438,0],["2012-01-06",752.1099853515625,754.75,745.7899780273438,749.7100219726562,0],["2012-01-09",753.0700073242188,754.4400024414062,747.260009765625,753.510009765625,0],["2012-01-10",758.25,765.280029296875,758.25,764.75,0],["2012-01-11",762.010009765625,767.8699951171875,761.0999755859375,767.239990234375,0],["2012-01-12",768.6799926757812,770.6199951171875,761.9199829101562,770.489990234375,0],["2012-01-13",763.1199951171875,765.989990234375,758.9500122070312,764.2000122070312,0],["2012-01-17",769.0499877929688,773.260009765625,763.8099975585938,765.530029296875,0],["2012-01-18",765.489990234375,779.260009765625,764.7000122070312,779.260009765625,0],["2012-01-19",780.6300048828125,784.5700073242188,779.0800170898438,782.3699951171875,0],["2012-01-20",780.8499755859375,785.8800048828125,780.219970703125,784.6199951171875,0],["2012-01-23",784.3499755859375,789.4099731445312,778.3800048828125,783.0499877929688,0],["2012-01-24",779.0999755859375,788.7999877929688,775.5800170898438,788.27001953125,0],["2012-01-25",787.4299926757812,796.5399780273438,784.0999755859375,795.5800170898438,0],["2012-01-26",798.469970703125,800.219970703125,789.780029296875,792.9099731445312,0],["2012-01-27",789.7100219726562,798.8499755859375,789.6900024414062,798.8499755859375,0],["2012-01-30",797.9400024414062,797.9400024414062,787.489990234375,792.3800048828125,0],["2012-01-31",794.969970703125,795.010009765625,788.02001953125,792.8200073242188,0],["2012-02-01",796.989990234375,810.1900024414062,796.989990234375,809.6599731445312,0],["2012-02-02",810.239990234375,815.8800048828125,809.1400146484375,812.8900146484375,0],["2012-02-03",820.8400268554688,833.02001953125,820.8400268554688,831.1099853515625,0],["2012-02-06",827.47998046875,830.0700073242188,825.6199951171875,828.3699951171875,0],["2012-02-07",827.0599975585938,830.6599731445312,822.9000244140625,827.3699951171875,0],["2012-02-08",827.25,832.6400146484375,821.5800170898438,828.3900146484375,0],["2012-02-09",829.969970703125,830.7899780273438,821.0999755859375,824.989990234375,0],["2012-02-10",823.4000244140625,823.4000244140625,812.8499755859375,813.3300170898438,0],["2012-02-13",820.0,824.8900146484375,818.0999755859375,824.8099975585938,0],["2012-02-14",824.760009765625,824.760009765625,815.4199829101562,820.6500244140625,0],["2012-02-15",823.22998046875,824.1400146484375,811.8599853515625,813.97998046875,0],["2012-02-16",813.6300048828125,829.9600219726562,813.6300048828125,829.9600219726562,0],["2012-02-17",832.0999755859375,832.22998046875,827.75,828.6799926757812,0],["2012-02-21",830.0999755859375,831.010009765625,820.3699951171875,823.2000122070312,0],["2012-02-22",820.5800170898438,823.6199951171875,816.5,816.5,0],["2012-02-23",817.77001953125,829.4500122070312,814.27001953125,829.22998046875,0],["2012-02-24",829.2000122070312,830.8699951171875,826.5599975585938,826.9199829101562,0],["2012-02-27",822.0,829.5499877929688,814.9199829101562,826.6599731445312,0],["2012-02-28",826.9299926757812,830.6599731445312,820.030029296875,823.7999877929688,0],["2012-02-29",824.8800048828125,829.22998046875,810.9299926757812,810.9400024414062,0],["2012-03-01",813.969970703125,823.7899780273438,813.969970703125,815.219970703125,0],["2012-03-02",815.2999877929688,816.7999877929688,800.1300048828125,802.4199829101562,0],["2012-03-05",801.9500122070312,804.260009765625,795.989990234375,803.6500244140625,0],["2012-03-06",796.4600219726562,796.4600219726562,785.4099731445312,787.0900268554688,0],["2012-03-07",790.030029296875,796.1799926757812,789.260009765625,795.9500122070312,0],["2012-03-08",800.6400146484375,806.7999877929688,794.8200073242188,806.3400268554688,0],["2012-03-09",806.7899780273438,821.1900024414062,806.4299926757812,817.0,0],["2012-03-12",817.3099975585938,819.1300048828125,811.8400268554688,814.2899780273438,0],["2012-03-13",819.3400268554688,831.22998046875,818.219970703125,831.22998046875,0],["2012-03-14",830.0700073242188,831.6099853515625,821.1799926757812,823.4000244140625,0],["2012-03-15",824.47998046875,831.4600219726562,821.530029296875,831.4600219726562,0],["2012-03-16",832.219970703125,832.780029296875,827.6799926757812,830.1799926757812,0],["2012-03-19",829.4500122070312,843.25,828.5,837.77001953125,0],["2012-03-20",832.3099975585938,832.3099975585938,826.7000122070312,829.239990234375,0],["2012-03-21",831.0,833.8400268554688,827.4600219726562,829.9199829101562,0],["2012-03-22",823.4299926757812,823.4600219726562,816.7000122070312,821.4400024414062,0],["2012-03-23",821.4400024414062,830.030029296875,815.989990234375,830.030029296875,0],["2012-03-26",836.4500122070312,846.3099975585938,836.4500122070312,846.1300048828125,0],["2012-03-27",846.510009765625,847.9199829101562,839.97998046875,839.97998046875,0],["2012-03-28",839.8200073242188,841.219970703125,828.47998046875,834.4500122070312,0],["2012-03-29",828.8599853515625,833.77001953125,822.719970703125,832.219970703125,0],["2012-03-30",836.469970703125,838.3699951171875,828.0,830.2999877929688,0],["2012-04-02",828.8900146484375,840.6300048828125,826.5700073242188,840.6300048828125,0],["2012-04-03",839.5700073242188,841.0599975585938,831.6500244140625,834.7999877929688,0],["2012-04-04",827.6699829101562,827.6699829101562,817.0800170898438,820.3800048828125,0],["2012-04-05",817.239990234375,821.3499755859375,816.4299926757812,818.1799926757812,0],["2012-04-09",808.719970703125,808.719970703125,800.75,803.4600219726562,0],["2012-04-10",802.7100219726562,803.6099853515625,783.5599975585938,784.1500244140625,0],["2012-04-11",791.030029296875,796.72998046875,791.010009765625,796.5900268554688,0],["2012-04-12",796.7100219726562,810.2899780273438,796.7100219726562,808.5900268554688,0],["2012-04-13",806.8400268554688,806.8400268554688,796.22998046875,796.2899780273438,0],["2012-04-16",796.2899780273438,802.7000122070312,791.030029296875,798.0800170898438,0],["2012-04-17",803.510009765625,816.3200073242188,803.510009765625,810.6300048828125,0],["2012-04-18",809.4099731445312,809.4099731445312,800.5499877929688,803.3200073242188,0],["2012-04-19",804.3099975585938,809.739990234375,794.8099975585938,798.9000244140625,0],["2012-04-20",798.8900146484375,810.219970703125,798.8900146484375,804.0499877929688,0],["2012-04-23",795.5599975585938,795.5599975585938,785.3699951171875,791.8499755859375,0],["2012-04-24",792.5,799.5399780273438,790.8800048828125,798.0499877929688,0],["2012-04-25",805.4199829101562,813.8400268554688,805.4199829101562,812.1199951171875,0],["2012-04-26",810.6099853515625,819.5599975585938,810.1699829101562,818.3300170898438,0],["2012-04-27",819.0900268554688,826.0499877929688,812.8499755859375,825.469970703125,0],["2012-04-30",825.469970703125,825.469970703125,816.47998046875,816.8800048828125,0],["2012-05-01",817.7000122070312,830.0999755859375,815.5499877929688,815.8900146484375,0],["2012-05-02",811.47998046875,818.8200073242188,807.97998046875,818.5999755859375,0],["2012-05-03",817.9500122070312,818.22998046875,803.6500244140625,806.5900268554688,0],["2012-05-04",802.0900268554688,802.0900268554688,791.260009765625,791.8400268554688,0],["2012-05-07",788.72998046875,796.1300048828125,788.0700073242188,793.8099975585938,0],["2012-05-08",788.6699829101562,793.719970703125,781.280029296875,793.0599975585938,0],["2012-05-09",792.7100219726562,792.7999877929688,781.4400024414062,788.9199829101562,0],["2012-05-10",790.219970703125,795.77001953125,788.1400146484375,791.75,0],["2012-05-11",786.2899780273438,795.8900146484375,785.969970703125,790.0599975585938,0],["2012-05-14",782.77001953125,784.9400024414062,777.780029296875,778.9500122070312,0],["2012-05-15",778.510009765625,784.8800048828125,775.969970703125,777.3599853515625,0],["2012-05-16",778.6900024414062,783.8900146484375,771.969970703125,772.1099853515625,0],["2012-05-17",772.6500244140625,773.3699951171875,754.3300170898438,754.3300170898438,0],["2012-05-18",753.7999877929688,758.780029296875,745.7100219726562,747.2100219726562,0],["2012-05-21",749.1900024414062,764.6400146484375,745.77001953125,764.6400146484375,0],["2012-05-22",765.0900268554688,770.1599731445312,755.5999755859375,759.6300048828125,0],["2012-05-23",755.0599975585938,766.1799926757812,748.1599731445312,765.1699829101562,0],["2012-05-24",766.469970703125,766.9199829101562,756.8200073242188,766.5700073242188,0],["2012-05-25",766.6400146484375,768.47998046875,764.0,766.4099731445312,0],["2012-05-29",771.7999877929688,778.77001953125,768.989990234375,777.1599731445312,0],["2012-05-30",770.739990234375,770.739990234375,761.6699829101562,762.0,0],["2012-05-31",762.5999755859375,765.47998046875,751.5800170898438,761.8200073242188,0],["2012-06-01",752.1099853515625,752.1099853515625,737.4199829101562,737.4199829101562,0],["2012-06-04",739.6900024414062,742.72998046875,729.75,737.239990234375,0],["2012-06-05",734.0900268554688,746.2100219726562,733.8400268554688,746.0900268554688,0],["2012-06-06",746.780029296875,765.1699829101562,746.780029296875,765.1699829101562,0],["2012-06-07",772.0599975585938,775.6500244140625,760.0399780273438,760.3400268554688,0],["2012-06-08",758.4400024414062,770.0700073242188,754.719970703125,769.1900024414062,0],["2012-06-11",775.7999877929688,776.6300048828125,750.969970703125,751.010009765625,0],["2012-06-12",754.4299926757812,761.6900024414062,748.530029296875,761.530029296875,0],["2012-06-13",759.510009765625,763.989990234375,749.8099975585938,752.3800048828125,0],["2012-06-14",753.2100219726562,762.8800048828125,751.8599853515625,762.3400268554688,0],["2012-06-15",761.8900146484375,772.0700073242188,761.239990234375,771.3200073242188,0],["2012-06-18",766.9199829101562,774.8099975585938,764.7000122070312,772.530029296875,0],["2012-06-19",775.5499877929688,789.510009765625,775.5499877929688,786.4299926757812,0],["2012-06-20",786.030029296875,789.219970703125,780.530029296875,784.0499877929688,0],["2012-06-21",784.6599731445312,784.7000122070312,764.3099975585938,764.8300170898438,0],["2012-06-22",768.969970703125,775.9299926757812,766.2100219726562,775.1599731445312,0],["2012-06-25",775.1500244140625,775.1500244140625,759.8300170898438,761.9000244140625,0],["2012-06-26",763.27001953125,767.8200073242188,758.0999755859375,765.02001953125,0],["2012-06-27",766.22998046875,776.7000122070312,766.22998046875,776.239990234375,0],["2012-06-28",770.9400024414062,775.9000244140625,764.3800048828125,775.8900146484375,0],["2012-06-29",775.8900146484375,799.0,775.8900146484375,798.489990234375,0],["2012-07-02",799.8200073242188,807.9400024414062,796.1400146484375,807.9400024414062,0],["2012-07-03",808.030029296875,818.489990234375,807.7000122070312,818.489990234375,0],["2012-07-05",816.4299926757812,820.4400024414062,813.27001953125,817.4299926757812,0],["2012-07-06",809.8200073242188,809.8200073242188,804.6900024414062,807.1400146484375,0],["2012-07-09",805.6699829101562,806.8400268554688,801.5499877929688,804.7999877929688,0],["2012-07-10",808.6199951171875,810.7899780273438,792.7100219726562,795.1699829101562,0],["2012-07-11",795.5599975585938,797.6799926757812,788.3599853515625,792.260009765625,0],["2012-07-12",792.22998046875,792.47998046875,778.5399780273438,789.6199951171875,0],["2012-07-13",791.989990234375,802.3400268554688,791.989990234375,800.989990234375,0],["2012-07-16",799.030029296875,800.0800170898438,794.0499877929688,796.6599731445312,0],["2012-07-17",797.25,802.4000244140625,790.27001953125,799.4500122070312,0],["2012-07-18",798.3099975585938,808.530029296875,797.9600219726562,805.0599975585938,0],["2012-07-19",807.6500244140625,808.530029296875,801.3200073242188,802.1699829101562,0],["2012-07-20",796.6400146484375,796.6400146484375,791.3099975585938,791.5399780273438,0],["2012-07-23",781.9000244140625,782.22998046875,774.72998046875,778.9000244140625,0],["2012-07-24",780.760009765625,781.0999755859375,765.0499877929688,767.75,0],["2012-07-25",771.75,774.5900268554688,767.5800170898438,769.3099975585938,0],["2012-07-26",776.6799926757812,781.27001953125,772.4400024414062,777.1099853515625,0],["2012-07-27",779.030029296875,797.77001953125,777.4199829101562,796.0,0],["2012-07-30",796.3699951171875,798.6900024414062,790.239990234375,791.5800170898438,0],["2012-07-31",790.25,794.969970703125,786.4299926757812,786.9400024414062,0],["2012-08-01",790.030029296875,790.5700073242188,771.1300048828125,771.1300048828125,0],["2012-08-02",767.6900024414062,773.4500122070312,765.2000122070312,768.5999755859375,0],["2012-08-03",775.6599731445312,791.0900268554688,775.6599731445312,788.47998046875,0],["2012-08-06",789.27001953125,797.3400268554688,789.27001953125,794.3499755859375,0],["2012-08-07",797.0399780273438,806.4099731445312,797.0399780273438,801.3400268554688,0],["2012-08-08",801.2999877929688,802.8699951171875,797.8800048828125,800.1599731445312,0],["2012-08-09",800.0900268554688,804.8400268554688,799.469970703125,802.9000244140625,0],["2012-08-10",800.72998046875,801.8200073242188,798.0900268554688,801.5499877929688,0],["2012-08-13",801.47998046875,801.47998046875,791.7100219726562,799.489990234375,0],["2012-08-14",802.5900268554688,804.1599731445312,794.8099975585938,796.8800048828125,0],["2012-08-15",795.280029296875,804.260009765625,795.219970703125,804.260009765625,0],["2012-08-16",803.8599853515625,813.5700073242188,800.7899780273438,813.0800170898438,0],["2012-08-17",811.75,819.8900146484375,811.469970703125,819.8900146484375,0],["2012-08-20",817.97998046875,817.97998046875,812.2899780273438,816.510009765625,0],["2012-08-21",818.6699829101562,827.1300048828125,813.6900024414062,815.3599853515625,0],["2012-08-22",814.7100219726562,814.9199829101562,809.5999755859375,812.5599975585938,0],["2012-08-23",811.719970703125,811.8400268554688,804.22998046875,806.0,0],["2012-08-24",804.760009765625,810.8300170898438,803.239990234375,809.1900024414062,0],["2012-08-27",811.9099731445312,813.9099731445312,808.02001953125,810.4000244140625,0],["2012-08-28",809.72998046875,814.9099731445312,809.489990234375,814.280029296875,0],["2012-08-29",814.8499755859375,819.5900268554688,812.97998046875,817.8400268554688,0],["2012-08-30",817.77001953125,817.77001953125,808.219970703125,808.6400146484375,0],["2012-08-31",814.0999755859375,814.7899780273438,805.75,812.0900268554688,0],["2012-09-04",813.1699829101562,823.77001953125,807.3599853515625,822.1400146484375,0],["2012-09-05",821.8400268554688,824.8800048828125,819.6599731445312,821.22998046875,0],["2012-09-06",825.1599731445312,839.22998046875,825.1599731445312,837.9500122070312,0],["2012-09-07",840.4299926757812,843.780029296875,839.719970703125,842.27001953125,0],["2012-09-10",841.3900146484375,844.2999877929688,838.97998046875,839.3699951171875,0],["2012-09-11",839.489990234375,845.1500244140625,839.3200073242188,841.9199829101562,0],["2012-09-12",842.9199829101562,845.1699829101562,840.030029296875,845.1199951171875,0],["2012-09-13",844.9000244140625,860.6400146484375,842.510009765625,856.1199951171875,0],["2012-09-14",858.8900146484375,868.5,858.8699951171875,864.7000122070312,0],["2012-09-17",861.6099853515625,861.6099853515625,855.8900146484375,858.9000244140625,0],["2012-09-18",857.27001953125,858.0900268554688,854.1300048828125,856.9299926757812,0],["2012-09-19",857.8499755859375,859.25,855.0700073242188,856.0800170898438,0],["2012-09-20",851.3499755859375,852.9600219726562,847.0900268554688,851.510009765625,0],["2012-09-21",857.239990234375,860.1599731445312,855.1400146484375,855.510009765625,0],["2012-09-24",851.5900268554688,856.6500244140625,849.3200073242188,851.760009765625,0],["2012-09-25",854.489990234375,856.97998046875,838.9600219726562,839.1199951171875,0],["2012-09-26",839.5700073242188,839.6599731445312,831.8200073242188,833.9299926757812,0],["2012-09-27",835.7000122070312,844.8900146484375,833.9500122070312,843.5399780273438,0],["2012-09-28",839.489990234375,841.8699951171875,835.9500122070312,837.4500122070312,0],["2012-10-01",840.8300170898438,847.0,836.739990234375,840.3099975585938,0],["2012-10-02",842.9400024414062,843.4099731445312,837.489990234375,840.510009765625,0],["2012-10-03",841.6099853515625,843.9199829101562,835.7899780273438,838.780029296875,0],["2012-10-04",840.739990234375,844.6500244140625,835.5900268554688,844.6500244140625,0],["2012-10-05",846.97998046875,853.5700073242188,841.5800170898438,842.8599853515625,0],["2012-10-08",839.5499877929688,840.3599853515625,837.6199951171875,838.4099731445312,0],["2012-10-09",836.7899780273438,836.7899780273438,827.719970703125,827.9199829101562,0],["2012-10-10",828.4400024414062,829.6300048828125,824.3800048828125,826.75,0],["2012-10-11",831.8499755859375,835.719970703125,828.780029296875,829.780029296875,0],["2012-10-12",829.5,830.9500122070312,821.989990234375,823.0900268554688,0],["2012-10-15",824.75,828.4299926757812,820.4199829101562,828.280029296875,0],["2012-10-16",831.6400146484375,835.4600219726562,831.469970703125,835.4400024414062,0],["2012-10-17",836.5900268554688,842.8699951171875,836.1500244140625,842.52001953125,0],["2012-10-18",841.030029296875,842.3699951171875,837.1199951171875,837.1199951171875,0],["2012-10-19",832.4400024414062,832.4400024414062,817.780029296875,821.0,0],["2012-10-22",820.3300170898438,821.8800048828125,816.7000122070312,820.52001953125,0],["2012-10-23",814.77001953125,816.97998046875,807.239990234375,816.2000122070312,0],["2012-10-24",819.0800170898438,820.22998046875,811.9199829101562,813.6500244140625,0],["2012-10-25",818.6900024414062,821.4600219726562,811.5900268554688,816.8200073242188,0],["2012-10-26",816.6199951171875,819.4199829101562,807.9099731445312,813.25,0],["2012-10-31",813.6099853515625,818.72998046875,811.8599853515625,818.72998046875,0],["2012-11-01",818.780029296875,828.47998046875,818.4299926757812,827.8499755859375,0],["2012-11-02",829.8800048828125,830.5499877929688,814.3400268554688,814.3699951171875,0],["2012-11-05",814.2999877929688,820.4600219726562,812.1300048828125,819.5399780273438,0],["2012-11-06",821.5999755859375,826.8900146484375,821.52001953125,825.6400146484375,0],["2012-11-07",818.9099731445312,818.9099731445312,802.22998046875,804.52001953125,0],["2012-11-08",804.3300170898438,806.6799926757812,793.6500244140625,793.6500244140625,0],["2012-11-09",793.6199951171875,800.719970703125,789.25,795.02001953125,0],["2012-11-12",796.97998046875,797.72998046875,792.9000244140625,793.760009765625,0],["2012-11-13",792.2100219726562,795.969970703125,788.77001953125,789.010009765625,0],["2012-11-14",791.3499755859375,792.0999755859375,772.4299926757812,773.2000122070312,0],["2012-11-15",772.469970703125,775.0800170898438,765.030029296875,769.47998046875,0],["2012-11-16",768.1199951171875,777.0800170898438,763.5499877929688,776.280029296875,0],["2012-11-19",782.3699951171875,793.0700073242188,782.3699951171875,793.0599975585938,0],["2012-11-20",791.0999755859375,794.1500244140625,788.9600219726562,793.8099975585938,0],["2012-11-21",795.0900268554688,798.3800048828125,793.4199829101562,798.3800048828125,0],["2012-11-23",801.3499755859375,807.1900024414062,800.9299926757812,807.1799926757812,0],["2012-11-26",805.3099975585938,809.0399780273438,802.5,809.02001953125,0],["2012-11-27",808.0900268554688,812.5900268554688,807.280029296875,807.739990234375,0],["2012-11-28",804.8699951171875,813.5599975585938,798.510009765625,813.5,0],["2012-11-29",818.3599853515625,823.3300170898438,817.9500122070312,823.2000122070312,0],["2012-11-30",824.5800170898438,824.5800170898438,818.9000244140625,821.9199829101562,0],["2012-12-03",825.8699951171875,826.5800170898438,818.9299926757812,820.7999877929688,0],["2012-12-04",820.3599853515625,823.030029296875,816.0800170898438,822.1199951171875,0],["2012-12-05",823.6099853515625,824.52001953125,816.2100219726562,820.5999755859375,0],["2012-12-06",819.5599975585938,822.9000244140625,817.739990234375,821.7899780273438,0],["2012-12-07",824.8499755859375,825.3200073242188,819.8300170898438,822.27001953125,0],["2012-12-10",822.8099975585938,826.280029296875,822.739990234375,826.260009765625,0],["2012-12-11",830.3800048828125,835.3200073242188,830.0599975585938,834.989990234375,0],["2012-12-12",837.1699829101562,837.2899780273438,828.5800170898438,829.3900146484375,0],["2012-12-13",829.0999755859375,831.280029296875,822.1699829101562,824.2000122070312,0],["2012-12-14",822.4199829101562,827.239990234375,821.8200073242188,823.75,0],["2012-12-17",825.1400146484375,835.1300048828125,825.1400146484375,835.0,0],["2012-12-18",835.780029296875,847.6900024414062,835.5,847.6900024414062,0],["2012-12-19",848.010009765625,851.8300170898438,845.0599975585938,847.8900146484375,0],["2012-12-20",847.9000244140625,852.5,845.72998046875,852.489990234375,0],["2012-12-21",848.5399780273438,848.5399780273438,842.3099975585938,847.9199829101562,0],["2012-12-24",846.3499755859375,846.3499755859375,843.4299926757812,844.739990234375,0],["2012-12-26",845.3699951171875,845.97998046875,838.3099975585938,838.8900146484375,0],["2012-12-27",838.8499755859375,839.739990234375,827.719970703125,837.4000244140625,0],["2012-12-28",833.27001953125,838.3599853515625,832.0800170898438,832.0999755859375,0],["2012-12-31",831.8900146484375,849.8900146484375,831.1799926757812,849.3499755859375,0],["2013-01-02",849.3499755859375,873.989990234375,849.3499755859375,873.4199829101562,0],["2013-01-03",873.8300170898438,878.4299926757812,870.760009765625,872.5999755859375,0],["2013-01-04",873.1900024414062,880.469970703125,873.1900024414062,879.1500244140625,0],["2013-01-07",876.3400268554688,876.7100219726562,873.739990234375,875.7999877929688,0],["2013-01-08",875.9099731445312,876.3200073242188,871.010009765625,874.7000122070312,0],["2013-01-09",877.4500122070312,879.5399780273438,877.010009765625,879.510009765625,0],["2013-01-10",883.0399780273438,883.1900024414062,876.5800170898438,881.239990234375,0],["2013-01-11",882.6099853515625,882.6199951171875,877.4400024414062,880.77001953125,0],["2013-01-14",879.7100219726562,880.97998046875,877.5599975585938,880.0999755859375,0],["2013-01-15",876.219970703125,884.8400268554688,875.4199829101562,884.5999755859375,0],["2013-01-16",882.8400268554688,883.7000122070312,881.02001953125,882.3099975585938,0],["2013-01-17",885.280029296875,891.0,885.280029296875,890.3599853515625,0],["2013-01-18",889.739990234375,892.7999877929688,888.260009765625,892.7999877929688,0],["2013-01-22",892.72998046875,899.239990234375,891.0800170898438,899.239990234375,0],["2013-01-23",899.4400024414062,899.530029296875,896.219970703125,896.7000122070312,0],["2013-01-24",896.5599975585938,904.27001953125,896.3400268554688,900.1900024414062,0],["2013-01-25",902.3699951171875,905.239990234375,900.0999755859375,905.239990234375,0],["2013-01-28",905.9500122070312,907.9099731445312,900.8800048828125,906.7100219726562,0],["2013-01-29",905.72998046875,907.3099975585938,902.6199951171875,907.3099975585938,0],["2013-01-30",906.2899780273438,906.7000122070312,894.3400268554688,896.9099731445312,0],["2013-01-31",897.02001953125,902.9000244140625,895.75,902.0900268554688,0],["2013-02-01",905.5900268554688,912.760009765625,905.3900146484375,911.2000122070312,0],["2013-02-04",911.1799926757812,911.1799926757812,898.3599853515625,899.280029296875,0],["2013-02-05",902.4099731445312,909.6099853515625,902.3800048828125,908.219970703125,0],["2013-02-06",904.6699829101562,911.4500122070312,903.760009765625,911.2899780273438,0],["2013-02-07",910.9099731445312,911.489990234375,902.8200073242188,908.0999755859375,0],["2013-02-08",909.1699829101562,914.1500244140625,909.1699829101562,913.6699829101562,0],["2013-02-11",913.5499877929688,913.5599975585938,910.219970703125,913.030029296875,0],["2013-02-12",913.77001953125,918.1699829101562,913.72998046875,917.52001953125,0],["2013-02-13",918.1300048828125,921.2899780273438,916.7899780273438,920.5800170898438,0],["2013-02-14",920.5499877929688,924.6799926757812,918.7100219726562,923.760009765625,0],["2013-02-15",927.3300170898438,927.3400268554688,921.739990234375,923.1500244140625,0],["2013-02-19",924.1400146484375,932.0,924.1400146484375,932.0,0],["2013-02-20",931.469970703125,931.6500244140625,913.5,913.5,0],["2013-02-21",912.7000122070312,912.7000122070312,900.47998046875,905.4000244140625,0],["2013-02-22",910.3499755859375,916.1500244140625,910.3499755859375,916.1500244140625,0],["2013-02-25",916.1199951171875,919.3599853515625,895.8400268554688,895.8400268554688,0],["2013-02-26",898.75,902.1300048828125,894.239990234375,900.0499877929688,0],["2013-02-27",900.010009765625,913.510009765625,899.2000122070312,909.9199829101562,0],["2013-02-28",909.6199951171875,915.8900146484375,909.2000122070312,911.1099853515625,0],["2013-03-01",905.3699951171875,915.719970703125,899.3099975585938,914.72998046875,0],["2013-03-04",914.0499877929688,916.6900024414062,908.6400146484375,916.6799926757812,0],["2013-03-05",920.0800170898438,928.1300048828125,920.0800170898438,927.4000244140625,0],["2013-03-06",929.3400268554688,930.8099975585938,927.4500122070312,929.9600219726562,0],["2013-03-07",930.1500244140625,934.5700073242188,929.3699951171875,934.5700073242188,0],["2013-03-08",939.739990234375,942.5599975585938,935.47998046875,942.5,0],["2013-03-11",940.4299926757812,942.6199951171875,939.1199951171875,942.510009765625,0],["2013-03-12",941.280029296875,942.75,938.219970703125,940.260009765625,0],["2013-03-13",940.0700073242188,944.6099853515625,938.5700073242188,943.9000244140625,0],["2013-03-14",945.4299926757812,953.0700073242188,945.4299926757812,953.0700073242188,0],["2013-03-15",953.5,954.0,949.47998046875,952.47998046875,0],["2013-03-18",952.4600219726562,952.4600219726562,941.4400024414062,947.2000122070312,0],["2013-03-19",948.510009765625,950.7899780273438,936.72998046875,942.8499755859375,0],["2013-03-20",946.6400146484375,951.9500122070312,946.6400146484375,951.9500122070312,0],["2013-03-21",946.9199829101562,950.0700073242188,941.469970703125,943.9199829101562,0],["2013-03-22",943.969970703125,947.5399780273438,943.969970703125,946.27001953125,0],["2013-03-25",948.6300048828125,953.530029296875,941.1799926757812,945.8499755859375,0],["2013-03-26",948.7899780273438,950.77001953125,945.2999877929688,949.8200073242188,0],["2013-03-27",944.77001953125,950.4199829101562,940.2899780273438,950.239990234375,0],["2013-03-28",952.1300048828125,953.260009765625,949.4199829101562,951.5399780273438,0],["2013-04-01",951.4099731445312,951.5999755859375,934.8400268554688,938.7899780273438,0],["2013-04-02",942.6799926757812,944.9500122070312,932.510009765625,934.2999877929688,0],["2013-04-03",935.3900146484375,935.8400268554688,916.8400268554688,918.7100219726562,0],["2013-04-04",919.530029296875,925.739990234375,917.239990234375,925.6599731445312,0],["2013-04-05",915.9199829101562,923.5599975585938,909.9000244140625,923.280029296875,0],["2013-04-08",925.9299926757812,931.5399780273438,921.0700073242188,931.489990234375,0],["2013-04-09",932.6300048828125,934.27001953125,928.280029296875,929.3400268554688,0],["2013-04-10",931.3099975585938,946.989990234375,931.3099975585938,946.0900268554688,0],["2013-04-11",945.1699829101562,951.3900146484375,944.8099975585938,947.0499877929688,0],["2013-04-12",943.5399780273438,945.1799926757812,937.010009765625,942.8499755859375,0],["2013-04-15",938.6699829101562,938.6699829101562,904.9099731445312,907.1799926757812,0],["2013-04-16",913.0499877929688,924.02001953125,912.6300048828125,923.2999877929688,0],["2013-04-17",917.9199829101562,917.9199829101562,899.7899780273438,906.7999877929688,0],["2013-04-18",908.989990234375,909.8200073242188,898.4000244140625,901.510009765625,0],["2013-04-19",901.8200073242188,912.8800048828125,899.4600219726562,912.5,0],["2013-04-22",914.27001953125,916.3200073242188,899.9199829101562,914.7999877929688,0],["2013-04-23",919.8300170898438,929.3599853515625,919.8300170898438,929.3599853515625,0],["2013-04-24",929.02001953125,934.22998046875,927.1500244140625,934.1099853515625,0],["2013-04-25",936.6599731445312,944.6699829101562,936.6599731445312,940.280029296875,0],["2013-04-26",939.3800048828125,939.6500244140625,932.2000122070312,935.25,0],["2013-04-29",938.219970703125,943.52001953125,937.7100219726562,942.4299926757812,0],["2013-04-30",942.2100219726562,947.4600219726562,939.2999877929688,947.4600219726562,0],["2013-05-01",945.530029296875,945.530029296875,924.2100219726562,924.2100219726562,0],["2013-05-02",927.9500122070312,940.719970703125,927.9500122070312,939.8499755859375,0],["2013-05-03",946.9400024414062,959.5499877929688,946.9400024414062,954.4199829101562,0],["2013-05-06",954.9299926757812,960.219970703125,954.8699951171875,959.7999877929688,0],["2013-05-07",961.1799926757812,967.8200073242188,958.8499755859375,967.8200073242188,0],["2013-05-08",965.9000244140625,970.4099731445312,963.7899780273438,970.4099731445312,0],["2013-05-09",969.760009765625,970.4600219726562,964.8400268554688,966.260009765625,0],["2013-05-10",967.7000122070312,975.1599731445312,967.7000122070312,975.1599731445312,0],["2013-05-13",974.2100219726562,976.219970703125,971.239990234375,973.7899780273438,0],["2013-05-14",974.0399780273438,985.9600219726562,974.0399780273438,985.9600219726562,0],["2013-05-15",983.530029296875,991.5499877929688,983.0700073242188,988.5399780273438,0],["2013-05-16",986.97998046875,990.4400024414062,983.0800170898438,985.3400268554688,0],["2013-05-17",986.9299926757812,996.469970703125,986.9299926757812,996.280029296875,0],["2013-05-20",994.2999877929688,1001.5,994.2999877929688,997.97998046875,0],["2013-05-21",997.8200073242188,1000.5900268554688,995.2000122070312,998.780029296875,0],["2013-05-22",999.0700073242188,1008.22998046875,977.4099731445312,982.260009765625,0],["2013-05-23",975.2999877929688,984.2899780273438,970.6300048828125,984.280029296875,0],["2013-05-24",980.4000244140625,984.3400268554688,973.8800048828125,984.280029296875,0],["2013-05-28",984.25,1005.4199829101562,984.25,997.3499755859375,0],["2013-05-29",997.27001953125,997.27001953125,980.52001953125,986.9600219726562,0],["2013-05-30",988.6500244140625,995.719970703125,988.6500244140625,994.4299926757812,0],["2013-05-31",989.7100219726562,994.530029296875,983.7899780273438,984.1500244140625,0],["2013-06-03",986.25,991.8200073242188,976.0499877929688,990.530029296875,0],["2013-06-04",990.5800170898438,994.5599975585938,975.4299926757812,981.969970703125,0],["2013-06-05",980.1500244140625,981.4199829101562,967.6699829101562,968.1599731445312,0],["2013-06-06",968.2100219726562,979.4600219726562,963.8800048828125,979.4600219726562,0],["2013-06-07",984.0900268554688,989.0499877929688,979.8900146484375,987.6199951171875,0],["2013-06-10",989.6300048828125,992.6900024414062,984.7100219726562,992.6699829101562,0],["2013-06-11",985.2100219726562,988.8499755859375,976.3699951171875,981.4500122070312,0],["2013-06-12",986.0499877929688,987.9600219726562,971.4099731445312,972.3099975585938,0],["2013-06-13",971.75,990.8699951171875,969.7899780273438,989.6900024414062,0],["2013-06-14",989.2000122070312,990.3499755859375,979.8200073242188,981.3800048828125,0],["2013-06-17",987.4000244140625,991.6199951171875,982.8599853515625,987.8400268554688,0],["2013-06-18",988.9199829101562,1001.489990234375,988.9199829101562,999.989990234375,0],["2013-06-19",999.5599975585938,999.77001953125,986.469970703125,986.5,0],["2013-06-20",977.8099975585938,977.8099975585938,957.510009765625,960.52001953125,0],["2013-06-21",962.75,965.22998046875,951.4500122070312,963.6799926757812,0],["2013-06-24",956.9299926757812,958.3800048828125,942.7899780273438,951.0499877929688,0],["2013-06-25",956.9500122070312,962.0999755859375,954.0399780273438,961.260009765625,0],["2013-06-26",961.3599853515625,968.6799926757812,961.3599853515625,963.8300170898438,0],["2013-06-27",968.9500122070312,980.5900268554688,968.9500122070312,979.9199829101562,0],["2013-06-28",977.739990234375,982.4400024414062,974.719970703125,977.47998046875,0],["2013-07-01",981.2999877929688,993.5999755859375,981.2999877929688,989.8400268554688,0],["2013-07-02",989.219970703125,995.5499877929688,982.969970703125,989.469970703125,0],["2013-07-03",985.9400024414062,993.1400146484375,984.7100219726562,991.1300048828125,0],["2013-07-05",1000.5800170898438,1005.3900146484375,991.6799926757812,1005.3900146484375,0],["2013-07-08",1007.7000122070312,1011.0999755859375,1007.1699829101562,1009.25,0],["2013-07-09",1012.5800170898438,1018.9299926757812,1010.8300170898438,1018.0499877929688,0],["2013-07-10",1017.6900024414062,1020.989990234375,1015.489990234375,1020.4199829101562,0],["2013-07-11",1028.3699951171875,1033.3399658203125,1027.8399658203125,1033.1800537109375,0],["2013-07-12",1032.6400146484375,1038.27001953125,1032.47998046875,1036.52001953125,0],["2013-07-15",1038.199951171875,1043.9200439453125,1036.9000244140625,1043.300048828125,0],["2013-07-16",1043.5899658203125,1043.5899658203125,1036.3800048828125,1038.75,0],["2013-07-17",1041.8199462890625,1046.1300048828125,1040.56005859375,1042.530029296875,0],["2013-07-18",1044.47998046875,1052.4599609375,1044.47998046875,1050.27001953125,0],["2013-07-19",1048.0400390625,1050.5,1046.0799560546875,1050.47998046875,0],["2013-07-22",1049.530029296875,1054.6800537109375,1049.239990234375,1053.4100341796875,0],["2013-07-23",1055.7900390625,1056.8599853515625,1050.8699951171875,1052.199951171875,0],["2013-07-24",1052.1800537109375,1055.8499755859375,1042.3800048828125,1043.8299560546875,0],["2013-07-25",1041.8399658203125,1054.18994140625,1040.7900390625,1054.1800537109375,0],["2013-07-26",1047.3800048828125,1048.510009765625,1042.239990234375,1048.510009765625,0],["2013-07-29",1047.1300048828125,1048.780029296875,1038.9300537109375,1040.6600341796875,0],["2013-07-30",1041.8800048828125,1045.8299560546875,1039.9200439453125,1043.510009765625,0],["2013-07-31",1043.5,1053.510009765625,1043.5,1045.260009765625,0],["2013-08-01",1051.22998046875,1060.9599609375,1051.22998046875,1059.8800048828125,0],["2013-08-02",1058.27001953125,1060.0699462890625,1053.699951171875,1059.8599853515625,0],["2013-08-05",1059.0899658203125,1063.52001953125,1057.719970703125,1063.010009765625,0],["2013-08-06",1061.0699462890625,1061.0699462890625,1050.0799560546875,1052.1400146484375,0],["2013-08-07",1052.0999755859375,1052.0999755859375,1042.6500244140625,1044.3399658203125,0],["2013-08-08",1049.3900146484375,1051.8199462890625,1044.3800048828125,1049.469970703125,0],["2013-08-09",1047.97998046875,1051.510009765625,1043.8199462890625,1048.4000244140625,0],["2013-08-12",1043.5899658203125,1053.6700439453125,1042.7900390625,1053.6700439453125,0],["2013-08-13",1054.6300048828125,1054.760009765625,1046.4200439453125,1051.989990234375,0],["2013-08-14",1051.5999755859375,1052.699951171875,1047.719970703125,1047.800048828125,0],["2013-08-15",1039.0999755859375,1039.0999755859375,1026.719970703125,1027.6099853515625,0],["2013-08-16",1024.1400146484375,1030.8299560546875,1023.4600219726562,1024.300048828125,0],["2013-08-19",1024.0,1024.6099853515625,1013.22998046875,1013.25,0],["2013-08-20",1014.5499877929688,1029.5,1014.5499877929688,1028.5699462890625,0],["2013-08-21",1025.47998046875,1030.5699462890625,1018.8499755859375,1021.5800170898438,0],["2013-08-22",1024.030029296875,1036.280029296875,1024.030029296875,1036.199951171875,0],["2013-08-23",1036.9100341796875,1038.8499755859375,1032.6500244140625,1038.239990234375,0],["2013-08-26",1038.22998046875,1044.6600341796875,1036.02001953125,1038.469970703125,0],["2013-08-27",1036.300048828125,1036.300048828125,1013.1099853515625,1013.489990234375,0],["2013-08-28",1013.4000244140625,1020.25,1012.9500122070312,1016.5,0],["2013-08-29",1016.4299926757812,1029.050048828125,1015.5900268554688,1026.93994140625,0],["2013-08-30",1025.9000244140625,1025.9000244140625,1009.4600219726562,1010.9000244140625,0],["2013-09-03",1019.47998046875,1026.8399658203125,1009.0,1016.260009765625,0],["2013-09-04",1016.8699951171875,1025.6099853515625,1015.6900024414062,1025.5799560546875,0],["2013-09-05",1026.56005859375,1031.1500244140625,1026.1099853515625,1028.68994140625,0],["2013-09-06",1028.6600341796875,1034.77001953125,1015.719970703125,1029.550048828125,0],["2013-09-09",1032.31005859375,1046.0799560546875,1032.31005859375,1046.0799560546875,0],["2013-09-10",1049.760009765625,1055.760009765625,1049.1800537109375,1055.719970703125,0],["2013-09-11",1054.4599609375,1057.56005859375,1051.469970703125,1055.3399658203125,0],["2013-09-12",1055.1700439453125,1055.31005859375,1048.47998046875,1048.47998046875,0],["2013-09-13",1048.469970703125,1053.97998046875,1047.6600341796875,1053.97998046875,0],["2013-09-16",1053.9599609375,1065.25,1053.9599609375,1056.25,0],["2013-09-17",1055.8299560546875,1066.3900146484375,1055.800048828125,1066.3900146484375,0],["2013-09-18",1066.3399658203125,1080.489990234375,1058.8199462890625,1076.969970703125,0],["2013-09-19",1078.8800048828125,1079.760009765625,1072.6099853515625,1075.27001953125,0],["2013-09-20",1076.47998046875,1078.199951171875,1071.8599853515625,1072.8299560546875,0],["2013-09-23",1072.300048828125,1073.5899658203125,1063.9000244140625,1072.1300048828125,0],["2013-09-24",1072.5400390625,1081.9100341796875,1066.93994140625,1074.6800537109375,0],["2013-09-25",1075.8900146484375,1082.0,1072.5799560546875,1073.510009765625,0],["2013-09-26",1075.0999755859375,1081.3199462890625,1073.1199951171875,1078.4100341796875,0],["2013-09-27",1078.3699951171875,1078.3699951171875,1070.8499755859375,1074.18994140625,0],["2013-09-30",1065.6700439453125,1075.489990234375,1061.7900390625,1073.7900390625,0],["2013-10-01",1073.68994140625,1087.780029296875,1073.469970703125,1087.4300537109375,0],["2013-10-02",1087.3900146484375,1087.3900146484375,1077.9000244140625,1082.550048828125,0],["2013-10-03",1081.18994140625,1081.7900390625,1064.8699951171875,1070.9000244140625,0],["2013-10-04",1069.6400146484375,1080.739990234375,1069.6400146484375,1078.25,0],["2013-10-07",1071.239990234375,1073.4200439453125,1065.780029296875,1065.7900390625,0],["2013-10-08",1066.1600341796875,1067.2099609375,1047.260009765625,1047.260009765625,0],["2013-10-09",1050.02001953125,1050.0799560546875,1037.8599853515625,1043.4599609375,0],["2013-10-10",1052.5,1069.77001953125,1052.5,1069.5,0],["2013-10-11",1066.0899658203125,1084.3199462890625,1065.81005859375,1084.31005859375,0],["2013-10-14",1078.72998046875,1090.300048828125,1076.489990234375,1090.300048828125,0],["2013-10-15",1088.050048828125,1088.530029296875,1077.68994140625,1079.6199951171875,0],["2013-10-16",1085.010009765625,1092.9100341796875,1085.010009765625,1092.4200439453125,0],["2013-10-17",1088.989990234375,1102.280029296875,1088.6099853515625,1102.27001953125,0],["2013-10-18",1109.300048828125,1115.0400390625,1105.9100341796875,1114.77001953125,0],["2013-10-21",1115.6600341796875,1117.3199462890625,1110.8399658203125,1112.47998046875,0],["2013-10-22",1115.4200439453125,1121.530029296875,1111.9300537109375,1115.6300048828125,0],["2013-10-23",1111.489990234375,1112.0899658203125,1105.3499755859375,1110.9300537109375,0],["2013-10-24",1112.68994140625,1120.0,1111.6800537109375,1118.8499755859375,0],["2013-10-25",1121.0999755859375,1121.9200439453125,1114.25,1118.3399658203125,0],["2013-10-28",1118.3299560546875,1119.56005859375,1113.02001953125,1117.969970703125,0],["2013-10-29",1118.8599853515625,1122.6400146484375,1114.780029296875,1121.0699462890625,0],["2013-10-30",1122.81005859375,1123.260009765625,1104.1500244140625,1105.5,0],["2013-10-31",1106.0899658203125,1108.5999755859375,1097.8399658203125,1100.1500244140625,0],["2013-11-01",1099.0899658203125,1101.300048828125,1087.0899658203125,1095.6700439453125,0],["2013-11-04",1098.6199951171875,1108.8599853515625,1098.3499755859375,1108.280029296875,0],["2013-11-05",1105.22998046875,1106.0899658203125,1097.43994140625,1103.5899658203125,0],["2013-11-06",1108.75,1109.8299560546875,1097.199951171875,1098.6300048828125,0],["2013-11-07",1102.3399658203125,1103.77001953125,1079.0799560546875,1079.0899658203125,0],["2013-11-08",1079.949951171875,1101.18994140625,1079.949951171875,1099.969970703125,0],["2013-11-11",1099.760009765625,1102.8599853515625,1096.3299560546875,1101.5,0],["2013-11-12",1099.260009765625,1101.52001953125,1095.3599853515625,1101.469970703125,0],["2013-11-13",1096.5400390625,1112.219970703125,1095.68994140625,1112.1800537109375,0],["2013-11-14",1111.4100341796875,1112.219970703125,1105.5699462890625,1111.43994140625,0],["2013-11-15",1111.3900146484375,1116.31005859375,1109.719970703125,1116.199951171875,0],["2013-11-18",1118.4000244140625,1119.97998046875,1105.219970703125,1107.2900390625,0],["2013-11-19",1107.300048828125,1112.3900146484375,1097.530029296875,1101.3800048828125,0],["2013-11-20",1104.0400390625,1107.699951171875,1096.4599609375,1099.7900390625,0],["2013-11-21",1103.3800048828125,1119.6700439453125,1103.3800048828125,1119.6199951171875,0],["2013-11-22",1120.9100341796875,1125.6400146484375,1117.56005859375,1124.9200439453125,0],["2013-11-25",1126.8499755859375,1128.52001953125,1123.0999755859375,1124.719970703125,0],["2013-11-26",1125.449951171875,1136.239990234375,1124.97998046875,1134.530029296875,0],["2013-11-27",1135.6300048828125,1141.5,1134.1300048828125,1141.3299560546875,0],["2013-11-29",1145.8299560546875,1147.0,1142.52001953125,1142.8900146484375,0],["2013-12-02",1142.300048828125,1142.300048828125,1127.719970703125,1129.1199951171875,0],["2013-12-03",1125.949951171875,1130.969970703125,1119.6800537109375,1123.780029296875,0],["2013-12-04",1123.7900390625,1128.969970703125,1111.6300048828125,1121.3800048828125,0],["2013-12-05",1120.800048828125,1125.6099853515625,1119.760009765625,1122.469970703125,0],["2013-12-06",1122.47998046875,1135.8800048828125,1122.47998046875,1131.3800048828125,0],["2013-12-09",1132.9000244140625,1134.1800537109375,1126.3800048828125,1129.4599609375,0],["2013-12-10",1128.02001953125,1131.260009765625,1119.3299560546875,1119.68994140625,0],["2013-12-11",1119.8199462890625,1120.9200439453125,1099.739990234375,1101.5,0],["2013-12-12",1101.4000244140625,1107.1800537109375,1099.6700439453125,1103.27001953125,0],["2013-12-13",1105.989990234375,1109.510009765625,1100.77001953125,1107.050048828125,0],["2013-12-16",1110.5799560546875,1120.1700439453125,1110.4300537109375,1119.8499755859375,0],["2013-12-17",1119.4000244140625,1120.260009765625,1112.6099853515625,1118.8900146484375,0],["2013-12-18",1120.1500244140625,1133.760009765625,1112.030029296875,1133.719970703125,0],["2013-12-19",1131.22998046875,1131.6700439453125,1124.9300537109375,1125.449951171875,0],["2013-12-20",1127.8499755859375,1147.1199951171875,1127.6500244140625,1146.469970703125,0],["2013-12-23",1151.3900146484375,1157.3399658203125,1151.0400390625,1157.219970703125,0],["2013-12-24",1157.6500244140625,1163.6700439453125,1157.43994140625,1161.800048828125,0],["2013-12-26",1161.8499755859375,1167.9599609375,1161.4100341796875,1162.6500244140625,0],["2013-12-27",1165.3900146484375,1165.8499755859375,1157.72998046875,1161.0899658203125,0],["2013-12-30",1160.6300048828125,1162.5999755859375,1158.8599853515625,1160.5899658203125,0],["2013-12-31",1160.6400146484375,1165.6400146484375,1160.6400146484375,1163.6400146484375,0],["2014-01-02",1160.5,1160.5,1146.5999755859375,1150.719970703125,0],["2014-01-03",1151.760009765625,1157.760009765625,1151.219970703125,1156.0899658203125,0],["2014-01-06",1159.27001953125,1159.8499755859375,1146.969970703125,1147.1600341796875,0],["2014-01-07",1150.8599853515625,1160.02001953125,1150.8599853515625,1157.6300048828125,0],["2014-01-08",1159.1800537109375,1159.3699951171875,1151.969970703125,1157.4599609375,0],["2014-01-09",1161.260009765625,1163.8800048828125,1152.1700439453125,1158.3499755859375,0],["2014-01-10",1160.1700439453125,1164.530029296875,1154.8900146484375,1164.530029296875,0],["2014-01-13",1162.93994140625,1164.1199951171875,1142.3800048828125,1148.0899658203125,0],["2014-01-14",1151.72998046875,1163.4300537109375,1151.0,1163.4300537109375,0],["2014-01-15",1165.989990234375,1171.969970703125,1165.989990234375,1171.3499755859375,0],["2014-01-16",1172.7099609375,1173.1300048828125,1168.699951171875,1173.1300048828125,0],["2014-01-17",1172.0899658203125,1173.3699951171875,1166.760009765625,1168.4300537109375,0],["2014-01-21",1175.050048828125,1177.1099853515625,1168.280029296875,1175.719970703125,0],["2014-01-22",1177.300048828125,1182.0400390625,1175.2900390625,1181.2900390625,0],["2014-01-23",1181.3399658203125,1181.3399658203125,1166.6700439453125,1172.4000244140625,0],["2014-01-24",1164.77001953125,1164.77001953125,1141.800048828125,1144.1300048828125,0],["2014-01-27",1147.3900146484375,1147.4300537109375,1121.1199951171875,1127.72998046875,0],["2014-01-28",1128.8699951171875,1138.239990234375,1128.6500244140625,1138.239990234375,0],["2014-01-29",1129.5,1134.1800537109375,1119.800048828125,1122.449951171875,0],["2014-01-30",1130.3499755859375,1144.5400390625,1130.3499755859375,1139.3599853515625,0],["2014-01-31",1127.1500244140625,1137.969970703125,1124.6700439453125,1130.8800048828125,0],["2014-02-03",1130.0999755859375,1130.75,1091.1700439453125,1094.5799560546875,0],["2014-02-04",1099.68994140625,1107.6199951171875,1094.449951171875,1102.8399658203125,0],["2014-02-05",1097.6300048828125,1098.6700439453125,1082.719970703125,1093.5899658203125,0],["2014-02-06",1095.6500244140625,1107.43994140625,1095.6300048828125,1103.9300537109375,0],["2014-02-07",1107.300048828125,1116.6199951171875,1104.9100341796875,1116.550048828125,0],["2014-02-10",1116.5799560546875,1118.8900146484375,1109.1099853515625,1118.72998046875,0],["2014-02-11",1119.81005859375,1131.010009765625,1118.1500244140625,1129.1600341796875,0],["2014-02-12",1130.1800537109375,1137.43994140625,1129.050048828125,1132.5400390625,0],["2014-02-13",1125.6500244140625,1147.800048828125,1124.4000244140625,1147.7900390625,0],["2014-02-14",1148.3199462890625,1149.9000244140625,1142.6700439453125,1149.2099609375,0],["2014-02-18",1151.8900146484375,1162.22998046875,1151.1500244140625,1161.47998046875,0],["2014-02-19",1158.3299560546875,1163.9599609375,1148.7099609375,1149.0699462890625,0],["2014-02-20",1150.239990234375,1163.02001953125,1148.6600341796875,1162.1199951171875,0],["2014-02-21",1166.25,1168.4300537109375,1163.510009765625,1164.6300048828125,0],["2014-02-24",1166.739990234375,1180.2900390625,1166.739990234375,1174.550048828125,0],["2014-02-25",1176.0,1179.3399658203125,1171.1700439453125,1173.949951171875,0],["2014-02-26",1176.1099853515625,1188.06005859375,1173.9100341796875,1181.719970703125,0],["2014-02-27",1179.280029296875,1187.93994140625,1176.6400146484375,1187.93994140625,0],["2014-02-28",1189.18994140625,1193.5,1177.199951171875,1183.030029296875,0],["2014-03-03",1174.22998046875,1179.6199951171875,1164.77001953125,1176.3599853515625,0],["2014-03-04",1187.280029296875,1212.8199462890625,1187.280029296875,1208.6500244140625,0],["2014-03-05",1207.2900390625,1207.4100341796875,1203.06005859375,1205.9100341796875,0],["2014-03-06",1207.9000244140625,1208.800048828125,1202.0699462890625,1204.5400390625,0],["2014-03-07",1209.8499755859375,1210.5799560546875,1199.06005859375,1203.3199462890625,0],["2014-03-10",1201.56005859375,1202.2900390625,1193.239990234375,1200.5400390625,0],["2014-03-11",1201.550048828125,1204.3900146484375,1183.4300537109375,1187.050048828125,0],["2014-03-12",1181.2900390625,1191.3699951171875,1177.47998046875,1191.3699951171875,0],["2014-03-13",1194.9300537109375,1195.8800048828125,1171.8699951171875,1176.739990234375,0],["2014-03-14",1173.239990234375,1184.550048828125,1173.22998046875,1181.4100341796875,0],["2014-03-17",1187.1199951171875,1196.25,1186.75,1188.22998046875,0],["2014-03-18",1189.27001953125,1205.0400390625,1189.27001953125,1205.0400390625,0],["2014-03-19",1204.81005859375,1205.3599853515625,1189.56005859375,1195.6600341796875,0],["2014-03-20",1193.3699951171875,1200.9100341796875,1190.0799560546875,1198.969970703125,0],["2014-03-21",1203.1600341796875,1208.1400146484375,1192.800048828125,1193.72998046875,0],["2014-03-24",1196.02001953125,1196.699951171875,1169.510009765625,1178.22998046875,0],["2014-03-25",1183.8399658203125,1190.780029296875,1171.949951171875,1178.050048828125,0],["2014-03-26",1184.2099609375,1185.2900390625,1155.489990234375,1155.489990234375,0],["2014-03-27",1155.050048828125,1161.0899658203125,1146.8299560546875,1151.43994140625,0],["2014-03-28",1151.9599609375,1167.52001953125,1149.6099853515625,1151.81005859375,0],["2014-03-31",1158.1099853515625,1174.6199951171875,1156.6700439453125,1173.0400390625,0],["2014-04-01",1175.469970703125,1189.1300048828125,1175.469970703125,1188.699951171875,0],["2014-04-02",1190.7900390625,1192.9100341796875,1187.52001953125,1192.81005859375,0],["2014-04-03",1193.43994140625,1193.9599609375,1176.699951171875,1181.1199951171875,0],["2014-04-04",1187.6600341796875,1189.25,1150.4100341796875,1153.3800048828125,0],["2014-04-07",1150.3499755859375,1150.449951171875,1130.0400390625,1135.780029296875,0],["2014-04-08",1136.8699951171875,1149.0,1131.27001953125,1144.239990234375,0],["2014-04-09",1148.010009765625,1160.4200439453125,1144.77001953125,1159.9599609375,0],["2014-04-10",1159.27001953125,1159.800048828125,1123.6800537109375,1127.6600341796875,0],["2014-04-11",1119.530029296875,1128.9599609375,1107.9300537109375,1111.43994140625,0],["2014-04-14",1120.81005859375,1126.31005859375,1105.56005859375,1115.3499755859375,0],["2014-04-15",1117.9000244140625,1123.77001953125,1095.7900390625,1119.489990234375,0],["2014-04-16",1126.4599609375,1132.1099853515625,1121.8599853515625,1131.77001953125,0],["2014-04-17",1130.27001953125,1141.1099853515625,1127.050048828125,1137.9000244140625,0],["2014-04-21",1139.5899658203125,1142.3900146484375,1132.219970703125,1142.31005859375,0],["2014-04-22",1143.3599853515625,1157.8699951171875,1143.3599853515625,1155.6099853515625,0],["2014-04-23",1155.050048828125,1155.4200439453125,1146.8399658203125,1147.0799560546875,0],["2014-04-24",1152.6400146484375,1152.8199462890625,1136.4300537109375,1144.3499755859375,0],["2014-04-25",1139.010009765625,1139.010009765625,1120.97998046875,1123.030029296875,0],["2014-04-28",1127.1800537109375,1131.6700439453125,1102.260009765625,1117.06005859375,0],["2014-04-29",1122.0400390625,1126.4599609375,1118.4200439453125,1120.8299560546875,0],["2014-04-30",1118.4599609375,1126.9599609375,1109.3699951171875,1126.8599853515625,0],["2014-05-01",1126.0400390625,1133.72998046875,1114.2900390625,1125.969970703125,0],["2014-05-02",1127.02001953125,1137.800048828125,1126.3900146484375,1128.800048828125,0],["2014-05-05",1122.219970703125,1127.989990234375,1115.0999755859375,1126.300048828125,0],["2014-05-06",1121.949951171875,1124.050048828125,1108.010009765625,1108.010009765625,0],["2014-05-07",1109.6099853515625,1110.8499755859375,1093.280029296875,1108.550048828125,0],["2014-05-08",1107.6099853515625,1119.7900390625,1095.510009765625,1097.4300537109375,0],["2014-05-09",1092.4000244140625,1107.3800048828125,1091.5,1107.219970703125,0],["2014-05-12",1111.68994140625,1136.949951171875,1111.68994140625,1133.6500244140625,0],["2014-05-13",1132.77001953125,1134.449951171875,1121.030029296875,1121.1600341796875,0],["2014-05-14",1120.030029296875,1120.030029296875,1102.06005859375,1103.1400146484375,0],["2014-05-15",1099.18994140625,1099.18994140625,1082.530029296875,1095.989990234375,0],["2014-05-16",1095.1800537109375,1102.9100341796875,1088.56005859375,1102.9100341796875,0],["2014-05-19",1100.5799560546875,1116.0400390625,1099.6199951171875,1114.4300537109375,0],["2014-05-20",1112.0799560546875,1112.0799560546875,1092.0,1097.9000244140625,0],["2014-05-21",1101.3699951171875,1107.260009765625,1093.6700439453125,1103.6300048828125,0],["2014-05-22",1105.449951171875,1116.6099853515625,1105.1500244140625,1113.8699951171875,0],["2014-05-23",1115.300048828125,1126.199951171875,1113.75,1126.18994140625,0],["2014-05-27",1132.4300537109375,1144.0999755859375,1132.4300537109375,1142.199951171875,0],["2014-05-28",1140.8399658203125,1140.8399658203125,1132.949951171875,1136.6800537109375,0],["2014-05-29",1140.0899658203125,1141.3499755859375,1134.780029296875,1140.0699462890625,0],["2014-05-30",1141.72998046875,1141.72998046875,1130.800048828125,1134.5,0],["2014-06-02",1136.3699951171875,1136.8199462890625,1121.050048828125,1128.9000244140625,0],["2014-06-03",1125.22998046875,1129.260009765625,1118.6600341796875,1126.1500244140625,0],["2014-06-04",1122.9100341796875,1131.75,1119.8599853515625,1131.219970703125,0],["2014-06-05",1133.780029296875,1153.93994140625,1128.4000244140625,1153.93994140625,0],["2014-06-06",1158.68994140625,1167.5400390625,1158.3900146484375,1165.2099609375,0],["2014-06-09",1166.280029296875,1179.8399658203125,1166.1400146484375,1175.8800048828125,0],["2014-06-10",1173.1199951171875,1173.8399658203125,1166.9000244140625,1172.7099609375,0],["2014-06-11",1167.68994140625,1168.989990234375,1161.4300537109375,1166.7099609375,0],["2014-06-12",1165.27001953125,1165.3699951171875,1156.0699462890625,1159.4000244140625,0],["2014-06-13",1162.5899658203125,1164.0899658203125,1154.3299560546875,1162.6800537109375,0],["2014-06-16",1162.02001953125,1166.9300537109375,1158.0999755859375,1166.8199462890625,0],["2014-06-17",1165.6400146484375,1179.2900390625,1163.6700439453125,1176.6199951171875,0],["2014-06-18",1176.6400146484375,1183.3800048828125,1172.030029296875,1183.1300048828125,0],["2014-06-19",1185.8800048828125,1186.780029296875,1177.800048828125,1184.030029296875,0],["2014-06-20",1186.1300048828125,1188.52001953125,1182.050048828125,1188.4300537109375,0],["2014-06-23",1189.469970703125,1190.31005859375,1183.1600341796875,1184.949951171875,0],["2014-06-24",1182.9599609375,1193.5999755859375,1172.97998046875,1173.239990234375,0],["2014-06-25",1168.739990234375,1182.75,1168.530029296875,1182.6800537109375,0],["2014-06-26",1182.6099853515625,1182.7900390625,1172.9100341796875,1180.7099609375,0],["2014-06-27",1175.25,1189.5,1175.02001953125,1189.5,0],["2014-06-30",1188.4100341796875,1193.4000244140625,1185.239990234375,1192.9599609375,0],["2014-07-01",1196.22998046875,1213.550048828125,1196.1300048828125,1205.949951171875,0],["2014-07-02",1204.780029296875,1207.3699951171875,1198.5799560546875,1199.5,0],["2014-07-03",1203.469970703125,1208.1500244140625,1203.4300537109375,1208.1500244140625,0],["2014-07-07",1204.6400146484375,1204.6500244140625,1186.5699462890625,1186.739990234375,0],["2014-07-08",1184.719970703125,1184.719970703125,1166.969970703125,1172.1500244140625,0],["2014-07-09",1174.8699951171875,1177.3699951171875,1170.1300048828125,1173.81005859375,0],["2014-07-10",1158.5899658203125,1168.219970703125,1151.1199951171875,1161.8599853515625,0],["2014-07-11",1160.1199951171875,1161.760009765625,1155.199951171875,1159.9300537109375,0],["2014-07-14",1168.0,1169.550048828125,1163.8499755859375,1167.2099609375,0],["2014-07-15",1165.5400390625,1167.449951171875,1148.72998046875,1153.81005859375,0],["2014-07-16",1159.300048828125,1159.9599609375,1148.1800537109375,1151.550048828125,0],["2014-07-17",1146.9599609375,1150.47998046875,1131.4200439453125,1133.5999755859375,0],["2014-07-18",1131.9200439453125,1152.02001953125,1131.8299560546875,1151.6099853515625,0],["2014-07-21",1146.3900146484375,1148.0799560546875,1140.050048828125,1146.6600341796875,0],["2014-07-22",1151.4599609375,1160.239990234375,1151.4599609375,1156.1500244140625,0],["2014-07-23",1157.43994140625,1161.989990234375,1155.760009765625,1158.1099853515625,0],["2014-07-24",1159.699951171875,1163.6600341796875,1153.5899658203125,1156.260009765625,0],["2014-07-25",1149.780029296875,1149.780029296875,1141.8399658203125,1144.719970703125,0],["2014-07-28",1145.1800537109375,1145.1800537109375,1132.1600341796875,1139.5,0],["2014-07-29",1141.6500244140625,1149.0799560546875,1140.3199462890625,1141.6400146484375,0],["2014-07-30",1147.9599609375,1150.6099853515625,1142.5400390625,1146.5699462890625,0],["2014-07-31",1137.260009765625,1137.260009765625,1120.06005859375,1120.0699462890625,0],["2014-08-01",1120.5400390625,1123.93994140625,1107.31005859375,1114.8599853515625,0],["2014-08-04",1118.4599609375,1125.5400390625,1108.27001953125,1124.8199462890625,0],["2014-08-05",1119.68994140625,1129.4200439453125,1114.8699951171875,1121.56005859375,0],["2014-08-06",1116.0799560546875,1131.6400146484375,1114.2900390625,1125.550048828125,0],["2014-08-07",1127.969970703125,1131.4100341796875,1116.4300537109375,1119.760009765625,0],["2014-08-08",1119.8800048828125,1131.8599853515625,1118.489990234375,1131.3499755859375,0],["2014-08-11",1136.47998046875,1148.8900146484375,1135.239990234375,1141.9300537109375,0],["2014-08-12",1138.6300048828125,1141.280029296875,1129.1099853515625,1133.030029296875,0],["2014-08-13",1136.1700439453125,1143.22998046875,1135.6099853515625,1141.780029296875,0],["2014-08-14",1142.1300048828125,1144.1500244140625,1140.8199462890625,1143.3399658203125,0],["2014-08-15",1151.31005859375,1151.6099853515625,1131.8299560546875,1141.6500244140625,0],["2014-08-18",1149.4000244140625,1158.4000244140625,1149.4000244140625,1158.4000244140625,0],["2014-08-19",1159.8299560546875,1164.06005859375,1159.8299560546875,1162.469970703125,0],["2014-08-20",1158.75,1159.219970703125,1152.77001953125,1157.510009765625,0],["2014-08-21",1157.219970703125,1160.969970703125,1147.449951171875,1160.030029296875,0],["2014-08-22",1159.3800048828125,1163.219970703125,1154.9599609375,1160.3399658203125,0],["2014-08-25",1167.1300048828125,1170.68994140625,1161.800048828125,1165.219970703125,0],["2014-08-26",1166.18994140625,1176.1199951171875,1166.18994140625,1175.1700439453125,0],["2014-08-27",1176.4000244140625,1177.0699462890625,1171.1400146484375,1172.7099609375,0],["2014-08-28",1168.260009765625,1169.0899658203125,1164.1099853515625,1165.949951171875,0],["2014-08-29",1167.5899658203125,1174.8199462890625,1164.780029296875,1174.3499755859375,0],["2014-09-02",1177.2900390625,1181.3699951171875,1173.06005859375,1179.469970703125,0],["2014-09-03",1183.2900390625,1183.8499755859375,1170.8399658203125,1172.199951171875,0],["2014-09-04",1174.1700439453125,1180.6800537109375,1165.27001953125,1167.2099609375,0],["2014-09-05",1164.3399658203125,1170.3699951171875,1160.02001953125,1170.1300048828125,0],["2014-09-08",1169.3199462890625,1174.219970703125,1166.1199951171875,1172.31005859375,0],["2014-09-09",1170.93994140625,1171.239990234375,1157.8499755859375,1158.5,0],["2014-09-10",1158.77001953125,1165.1099853515625,1155.1099853515625,1164.989990234375,0],["2014-09-11",1159.5,1172.6500244140625,1158.5999755859375,1172.3399658203125,0],["2014-09-12",1172.9300537109375,1172.949951171875,1157.43994140625,1160.6099853515625,0],["2014-09-15",1159.97998046875,1160.06005859375,1144.4100341796875,1146.52001953125,0],["2014-09-16",1144.25,1152.8599853515625,1141.449951171875,1150.969970703125,0],["2014-09-17",1151.9599609375,1159.8499755859375,1149.9300537109375,1153.8900146484375,0],["2014-09-18",1157.0799560546875,1160.300048828125,1156.0699462890625,1159.27001953125,0],["2014-09-19",1161.6500244140625,1163.8599853515625,1143.469970703125,1146.9200439453125,0],["2014-09-22",1141.989990234375,1141.989990234375,1127.4200439453125,1129.3599853515625,0],["2014-09-23",1126.510009765625,1131.6300048828125,1118.719970703125,1118.719970703125,0],["2014-09-24",1120.6600341796875,1129.5899658203125,1116.1300048828125,1128.31005859375,0],["2014-09-25",1126.0999755859375,1126.0999755859375,1107.510009765625,1110.239990234375,0],["2014-09-26",1111.6300048828125,1119.72998046875,1111.0400390625,1119.3299560546875,0],["2014-09-29",1110.4300537109375,1120.550048828125,1107.81005859375,1117.9100341796875,0],["2014-09-30",1118.219970703125,1118.699951171875,1101.6700439453125,1101.6800537109375,0],["2014-10-01",1101.0799560546875,1101.18994140625,1083.0,1085.4100341796875,0],["2014-10-02",1085.1400146484375,1099.4599609375,1077.9599609375,1096.3800048828125,0],["2014-10-03",1105.1199951171875,1109.8699951171875,1101.510009765625,1104.739990234375,0],["2014-10-06",1107.3599853515625,1108.0,1093.77001953125,1094.6500244140625,0],["2014-10-07",1089.300048828125,1090.9599609375,1076.31005859375,1076.31005859375,0],["2014-10-08",1075.2099609375,1097.699951171875,1065.75,1097.1199951171875,0],["2014-10-09",1095.75,1095.93994140625,1067.8299560546875,1067.989990234375,0],["2014-10-10",1063.25,1074.25,1053.3199462890625,1053.3199462890625,0],["2014-10-13",1054.27001953125,1066.97998046875,1046.1400146484375,1049.300048828125,0],["2014-10-14",1056.800048828125,1075.27001953125,1056.2900390625,1061.5999755859375,0],["2014-10-15",1051.5,1075.6400146484375,1040.469970703125,1072.449951171875,0],["2014-10-16",1060.68994140625,1091.27001953125,1058.8199462890625,1086.1099853515625,0],["2014-10-17",1085.8499755859375,1099.43994140625,1079.22998046875,1082.3299560546875,0],["2014-10-20",1078.6800537109375,1094.969970703125,1078.5,1094.969970703125,0],["2014-10-21",1099.8800048828125,1112.8699951171875,1099.8800048828125,1112.8499755859375,0],["2014-10-22",1114.9599609375,1117.1800537109375,1096.239990234375,1096.8699951171875,0],["2014-10-23",1105.449951171875,1122.4200439453125,1105.449951171875,1116.489990234375,0],["2014-10-24",1117.949951171875,1119.1300048828125,1113.050048828125,1118.8199462890625,0],["2014-10-27",1113.56005859375,1117.7099609375,1104.050048828125,1117.47998046875,0],["2014-10-28",1121.800048828125,1149.4599609375,1121.3399658203125,1149.449951171875,0],["2014-10-29",1149.4599609375,1153.4100341796875,1138.3199462890625,1146.3699951171875,0],["2014-10-30",1142.449951171875,1159.1500244140625,1140.510009765625,1155.77001953125,0],["2014-10-31",1169.1700439453125,1174.3299560546875,1166.6600341796875,1173.510009765625,0],["2014-11-03",1174.5,1178.4000244140625,1166.7900390625,1170.199951171875,0],["2014-11-04",1166.72998046875,1170.8699951171875,1160.8900146484375,1165.4200439453125,0],["2014-11-05",1171.22998046875,1172.030029296875,1163.6800537109375,1167.0699462890625,0],["2014-11-06",1166.02001953125,1171.9000244140625,1163.5400390625,1171.8599853515625,0],["2014-11-07",1170.0699462890625,1173.4000244140625,1165.0400390625,1173.3199462890625,0],["2014-11-10",1173.8499755859375,1179.5799560546875,1172.6099853515625,1179.5699462890625,0],["2014-11-11",1179.010009765625,1180.800048828125,1176.77001953125,1179.9599609375,0],["2014-11-12",1175.3299560546875,1187.199951171875,1174.8499755859375,1186.469970703125,0],["2014-11-13",1186.760009765625,1188.6700439453125,1173.969970703125,1175.4200439453125,0],["2014-11-14",1175.4599609375,1177.300048828125,1171.969970703125,1173.81005859375,0],["2014-11-17",1171.8599853515625,1175.1800537109375,1164.1800537109375,1164.22998046875,0],["2014-11-18",1165.1600341796875,1176.2099609375,1165.1600341796875,1170.280029296875,0],["2014-11-19",1169.0400390625,1169.0799560546875,1151.97998046875,1157.68994140625,0],["2014-11-20",1153.530029296875,1170.8599853515625,1153.2099609375,1170.75,0],["2014-11-21",1182.31005859375,1184.5,1169.6500244140625,1172.4200439453125,0],["2014-11-24",1174.8299560546875,1186.9599609375,1174.8299560546875,1186.93994140625,0],["2014-11-25",1188.9300537109375,1191.760009765625,1182.6600341796875,1186.3299560546875,0],["2014-11-26",1186.3299560546875,1190.699951171875,1185.3699951171875,1190.6199951171875,0],["2014-11-28",1190.5799560546875,1190.6099853515625,1172.43994140625,1173.22998046875,0],["2014-12-01",1170.550048828125,1170.550048828125,1154.050048828125,1154.050048828125,0],["2014-12-02",1156.27001953125,1171.43994140625,1156.260009765625,1168.449951171875,0],["2014-12-03",1168.5400390625,1181.8900146484375,1168.030029296875,1179.010009765625,0],["2014-12-04",1177.77001953125,1178.010009765625,1169.22998046875,1173.010009765625,0],["2014-12-05",1172.75,1184.489990234375,1172.75,1182.4300537109375,0],["2014-12-08",1179.9599609375,1188.22998046875,1165.9599609375,1167.2099609375,0],["2014-12-09",1157.3800048828125,1188.0699462890625,1153.530029296875,1188.06005859375,0],["2014-12-10",1183.9000244140625,1185.030029296875,1161.8599853515625,1161.8599853515625,0],["2014-12-11",1166.6800537109375,1180.989990234375,1165.1300048828125,1166.9599609375,0],["2014-12-12",1156.68994140625,1163.6099853515625,1152.43994140625,1152.43994140625,0],["2014-12-15",1157.719970703125,1160.530029296875,1138.1300048828125,1140.300048828125,0],["2014-12-16",1136.8699951171875,1156.93994140625,1134.510009765625,1139.3699951171875,0],["2014-12-17",1141.8699951171875,1174.8399658203125,1141.3399658203125,1174.8399658203125,0],["2014-12-18",1185.93994140625,1192.1600341796875,1180.6099853515625,1192.1600341796875,0],["2014-12-19",1191.47998046875,1198.969970703125,1187.93994140625,1195.9599609375,0],["2014-12-22",1196.010009765625,1201.8800048828125,1193.5699462890625,1201.8599853515625,0],["2014-12-23",1205.77001953125,1207.1700439453125,1200.3800048828125,1202.43994140625,0],["2014-12-24",1203.780029296875,1208.780029296875,1202.5400390625,1206.780029296875,0],["2014-12-26",1210.8800048828125,1217.010009765625,1210.8800048828125,1215.2099609375,0],["2014-12-29",1214.43994140625,1220.81005859375,1214.43994140625,1219.1099853515625,0],["2014-12-30",1215.9300537109375,1219.449951171875,1212.3399658203125,1213.050048828125,0],["2014-12-31",1215.5699462890625,1221.43994140625,1204.68994140625,1204.699951171875,0],["2015-01-02",1209.97998046875,1212.800048828125,1189.1600341796875,1198.800048828125,0],["2015-01-05",1192.3599853515625,1194.219970703125,1177.4599609375,1181.3499755859375,0],["2015-01-06",1183.469970703125,1183.9100341796875,1153.4000244140625,1161.31005859375,0],["2015-01-07",1169.300048828125,1175.97998046875,1164.949951171875,1175.969970703125,0],["2015-01-08",1184.1700439453125,1196.1300048828125,1184.0799560546875,1196.1300048828125,0],["2015-01-09",1196.010009765625,1196.06005859375,1183.0899658203125,1185.6800537109375,0],["2015-01-12",1186.93994140625,1187.6300048828125,1173.219970703125,1180.0899658203125,0],["2015-01-13",1187.52001953125,1200.52001953125,1168.4100341796875,1180.6400146484375,0],["2015-01-14",1169.75,1177.97998046875,1165.06005859375,1177.06005859375,0],["2015-01-15",1179.719970703125,1180.8699951171875,1154.6400146484375,1154.7099609375,0],["2015-01-16",1151.3399658203125,1177.18994140625,1151.300048828125,1176.6500244140625,0],["2015-01-20",1179.0799560546875,1179.1400146484375,1161.3299560546875,1170.25,0],["2015-01-21",1167.52001953125,1174.949951171875,1162.31005859375,1166.25,0],["2015-01-22",1172.5,1190.3699951171875,1161.300048828125,1190.3699951171875,0],["2015-01-23",1190.260009765625,1194.1500244140625,1185.5,1188.9300537109375,0],["2015-01-26",1188.9300537109375,1200.739990234375,1181.77001953125,1200.739990234375,0],["2015-01-27",1190.3399658203125,1199.77001953125,1186.1600341796875,1194.6600341796875,0],["2015-01-28",1200.6800537109375,1201.239990234375,1172.72998046875,1175.1199951171875,0],["2015-01-29",1177.1500244140625,1190.18994140625,1170.1400146484375,1190.1800537109375,0],["2015-01-30",1183.3399658203125,1186.0400390625,1164.9000244140625,1165.3900146484375,0],["2015-02-02",1168.5799560546875,1175.56005859375,1153.7900390625,1175.510009765625,0],["2015-02-03",1180.0799560546875,1197.3900146484375,1180.06005859375,1196.989990234375,0],["2015-02-04",1191.56005859375,1198.949951171875,1189.3399658203125,1191.43994140625,0],["2015-02-05",1195.5,1209.9000244140625,1195.4100341796875,1208.7099609375,0],["2015-02-06",1209.739990234375,1214.7099609375,1202.1600341796875,1205.4599609375,0],["2015-02-09",1202.260009765625,1208.280029296875,1195.3800048828125,1195.8299560546875,0],["2015-02-10",1202.6099853515625,1205.1199951171875,1190.27001953125,1203.1800537109375,0],["2015-02-11",1201.25,1204.43994140625,1195.280029296875,1201.550048828125,0],["2015-02-12",1207.5999755859375,1216.27001953125,1206.75,1216.27001953125,0],["2015-02-13",1218.050048828125,1223.739990234375,1214.9300537109375,1223.1300048828125,0],["2015-02-17",1223.0999755859375,1227.1800537109375,1221.0400390625,1225.010009765625,0],["2015-02-18",1222.56005859375,1227.97998046875,1219.8399658203125,1227.949951171875,0],["2015-02-19",1225.0899658203125,1230.5,1222.8499755859375,1227.9100341796875,0],["2015-02-20",1228.1199951171875,1231.9200439453125,1218.2900390625,1231.7900390625,0],["2015-02-23",1230.219970703125,1231.8399658203125,1222.6400146484375,1231.8299560546875,0],["2015-02-24",1232.239990234375,1236.199951171875,1230.0699462890625,1233.97998046875,0],["2015-02-25",1233.239990234375,1236.8800048828125,1230.949951171875,1235.0999755859375,0],["2015-02-26",1234.6700439453125,1239.219970703125,1231.699951171875,1239.1099853515625,0],["2015-02-27",1238.1400146484375,1239.6700439453125,1233.260009765625,1233.3699951171875,0],["2015-03-02",1233.3900146484375,1243.3299560546875,1232.6700439453125,1242.6199951171875,0],["2015-03-03",1238.7900390625,1238.93994140625,1230.739990234375,1234.760009765625,0],["2015-03-04",1232.1500244140625,1232.6199951171875,1224.6300048828125,1230.72998046875,0],["2015-03-05",1232.8900146484375,1236.050048828125,1228.8499755859375,1234.31005859375,0],["2015-03-06",1227.8800048828125,1231.0899658203125,1216.219970703125,1217.52001953125,0],["2015-03-09",1220.47998046875,1225.8299560546875,1218.760009765625,1223.5899658203125,0],["2015-03-10",1213.9300537109375,1213.93994140625,1206.3199462890625,1208.469970703125,0],["2015-03-11",1209.989990234375,1216.5,1206.1099853515625,1215.780029296875,0],["2015-03-12",1221.4599609375,1236.6800537109375,1221.260009765625,1236.6400146484375,0],["2015-03-13",1235.5899658203125,1236.780029296875,1220.010009765625,1232.1400146484375,0],["2015-03-16",1237.0799560546875,1241.1099853515625,1235.699951171875,1239.780029296875,0],["2015-03-17",1235.9000244140625,1243.3299560546875,1234.6600341796875,1242.22998046875,0],["2015-03-18",1239.8399658203125,1255.6800537109375,1235.489990234375,1252.1400146484375,0],["2015-03-19",1249.260009765625,1254.8900146484375,1248.47998046875,1254.8599853515625,0],["2015-03-20",1259.7099609375,1267.219970703125,1259.7099609375,1266.3699951171875,0],["2015-03-23",1264.1700439453125,1268.1600341796875,1262.949951171875,1264.7099609375,0],["2015-03-24",1264.06005859375,1268.0799560546875,1262.4100341796875,1263.4599609375,0],["2015-03-25",1265.5799560546875,1265.8499755859375,1233.550048828125,1233.8499755859375,0],["2015-03-26",1228.800048828125,1237.3599853515625,1225.469970703125,1231.989990234375,0],["2015-03-27",1231.6700439453125,1240.760009765625,1229.3800048828125,1240.4100341796875,0],["2015-03-30",1246.68994140625,1258.239990234375,1246.68994140625,1257.800048828125,0],["2015-03-31",1252.6400146484375,1255.300048828125,1248.9100341796875,1252.77001953125,0],["2015-04-01",1250.989990234375,1251.8900146484375,1239.5999755859375,1251.7099609375,0],["2015-04-02",1252.1800537109375,1259.969970703125,1251.8299560546875,1255.6600341796875,0],["2015-04-06",1250.239990234375,1262.760009765625,1249.3499755859375,1260.5400390625,0],["2015-04-07",1260.300048828125,1263.22998046875,1253.2900390625,1253.3599853515625,0],["2015-04-08",1254.3900146484375,1264.1300048828125,1254.3599853515625,1262.7099609375,0],["2015-04-09",1262.5400390625,1265.780029296875,1248.1700439453125,1259.1099853515625,0],["2015-04-10",1263.72998046875,1266.0,1262.3199462890625,1264.77001953125,0],["2015-04-13",1265.489990234375,1271.739990234375,1265.050048828125,1265.5899658203125,0],["2015-04-14",1266.6800537109375,1267.969970703125,1258.530029296875,1265.3499755859375,0],["2015-04-15",1269.6500244140625,1278.6300048828125,1268.8199462890625,1275.3499755859375,0],["2015-04-16",1273.47998046875,1275.280029296875,1271.1099853515625,1272.9000244140625,0],["2015-04-17",1264.219970703125,1264.219970703125,1248.22998046875,1251.8599853515625,0],["2015-04-20",1257.6099853515625,1266.97998046875,1255.75,1264.9200439453125,0],["2015-04-21",1269.3199462890625,1270.0799560546875,1263.5899658203125,1264.1500244140625,0],["2015-04-22",1265.010009765625,1266.56005859375,1255.0400390625,1265.47998046875,0],["2015-04-23",1263.6600341796875,1273.25,1262.4100341796875,1271.5400390625,0],["2015-04-24",1272.800048828125,1273.0799560546875,1266.219970703125,1267.5400390625,0],["2015-04-27",1269.8699951171875,1275.8399658203125,1250.449951171875,1252.699951171875,0],["2015-04-28",1252.8900146484375,1260.68994140625,1242.5699462890625,1259.3599853515625,0],["2015-04-29",1254.5,1255.81005859375,1245.469970703125,1246.949951171875,0],["2015-04-30",1241.4000244140625,1242.77001953125,1216.0999755859375,1220.1300048828125,0],["2015-05-01",1223.050048828125,1229.469970703125,1218.5899658203125,1228.1099853515625,0],["2015-05-04",1230.300048828125,1240.6300048828125,1230.0999755859375,1233.219970703125,0],["2015-05-05",1231.77001953125,1234.0400390625,1211.780029296875,1215.4200439453125,0],["2015-05-06",1221.530029296875,1222.9000244140625,1211.1300048828125,1219.3599853515625,0],["2015-05-07",1218.949951171875,1228.8199462890625,1215.4300537109375,1225.5400390625,0],["2015-05-08",1234.8199462890625,1239.3800048828125,1232.5899658203125,1234.9300537109375,0],["2015-05-11",1234.5899658203125,1243.56005859375,1234.510009765625,1235.8299560546875,0],["2015-05-12",1230.5699462890625,1236.1400146484375,1218.3699951171875,1233.1300048828125,0],["2015-05-13",1235.739990234375,1237.8800048828125,1228.489990234375,1232.280029296875,0],["2015-05-14",1236.81005859375,1245.1199951171875,1232.530029296875,1245.1099853515625,0],["2015-05-15",1245.4200439453125,1245.9000244140625,1238.989990234375,1243.949951171875,0],["2015-05-18",1242.0799560546875,1258.0,1240.8399658203125,1257.52001953125,0],["2015-05-19",1257.8599853515625,1258.5799560546875,1251.8199462890625,1255.6600341796875,0],["2015-05-20",1257.3299560546875,1260.8299560546875,1252.3599853515625,1257.739990234375,0],["2015-05-21",1257.5,1261.02001953125,1252.989990234375,1256.739990234375,0],["2015-05-22",1255.489990234375,1258.72998046875,1248.3699951171875,1252.219970703125,0],["2015-05-26",1248.1099853515625,1248.1099853515625,1233.719970703125,1238.760009765625,0],["2015-05-27",1241.010009765625,1255.050048828125,1237.6099853515625,1254.3599853515625,0],["2015-05-28",1251.780029296875,1253.199951171875,1246.0699462890625,1253.0999755859375,0],["2015-05-29",1251.5799560546875,1252.6400146484375,1241.1500244140625,1246.530029296875,0],["2015-06-01",1252.02001953125,1254.56005859375,1238.6500244140625,1249.6199951171875,0],["2015-06-02",1245.5899658203125,1258.4599609375,1243.300048828125,1251.800048828125,0],["2015-06-03",1254.97998046875,1264.93994140625,1252.7900390625,1264.5799560546875,0],["2015-06-04",1258.5400390625,1261.2099609375,1248.4300537109375,1251.2900390625,0],["2015-06-05",1250.4000244140625,1261.0699462890625,1242.739990234375,1261.010009765625,0],["2015-06-08",1259.6700439453125,1261.1800537109375,1252.72998046875,1253.699951171875,0],["2015-06-09",1253.5,1254.43994140625,1242.3599853515625,1249.6600341796875,0],["2015-06-10",1254.469970703125,1269.77001953125,1254.469970703125,1266.9300537109375,0],["2015-06-11",1268.6800537109375,1270.7900390625,1266.050048828125,1268.9200439453125,0],["2015-06-12",1265.56005859375,1266.780029296875,1262.219970703125,1265.02001953125,0],["2015-06-15",1259.3800048828125,1262.8599853515625,1247.52001953125,1261.0400390625,0],["2015-06-16",1259.02001953125,1271.4599609375,1258.9300537109375,1269.530029296875,0],["2015-06-17",1273.3599853515625,1274.4000244140625,1266.6300048828125,1268.3299560546875,0],["2015-06-18",1271.949951171875,1287.06005859375,1271.949951171875,1284.6800537109375,0],["2015-06-19",1285.469970703125,1286.5799560546875,1281.6600341796875,1284.6600341796875,0],["2015-06-22",1290.56005859375,1293.31005859375,1288.489990234375,1292.3900146484375,0],["2015-06-23",1294.3699951171875,1296.0,1289.5899658203125,1295.800048828125,0],["2015-06-24",1293.81005859375,1295.030029296875,1283.199951171875,1283.9200439453125,0],["2015-06-25",1286.969970703125,1287.4599609375,1278.5699462890625,1283.280029296875,0],["2015-06-26",1285.22998046875,1287.0999755859375,1274.030029296875,1279.800048828125,0],["2015-06-29",1269.3599853515625,1273.949951171875,1246.5999755859375,1246.75,0],["2015-06-30",1255.510009765625,1256.8699951171875,1248.81005859375,1253.949951171875,0],["2015-07-01",1262.1199951171875,1264.6300048828125,1250.6500244140625,1256.4000244140625,0],["2015-07-02",1259.030029296875,1259.25,1244.6300048828125,1248.260009765625,0],["2015-07-06",1239.22998046875,1253.199951171875,1236.5899658203125,1246.9599609375,0],["2015-07-07",1247.780029296875,1248.9599609375,1225.97998046875,1248.050048828125,0],["2015-07-08",1239.0799560546875,1241.3499755859375,1226.52001953125,1228.9599609375,0],["2015-07-09",1240.1600341796875,1243.9599609375,1232.81005859375,1234.1500244140625,0],["2015-07-10",1245.0,1252.8699951171875,1244.219970703125,1252.02001953125,0],["2015-07-13",1258.7900390625,1266.0999755859375,1258.7900390625,1265.3499755859375,0],["2015-07-14",1265.300048828125,1274.1099853515625,1264.8699951171875,1273.3299560546875,0],["2015-07-15",1273.800048828125,1273.800048828125,1263.010009765625,1264.52001953125,0],["2015-07-16",1271.0999755859375,1275.9000244140625,1269.6600341796875,1272.8299560546875,0],["2015-07-17",1273.6700439453125,1273.6700439453125,1263.8699951171875,1267.0899658203125,0],["2015-07-20",1268.8199462890625,1268.8900146484375,1258.300048828125,1260.219970703125,0],["2015-07-21",1259.75,1265.43994140625,1252.0899658203125,1254.5699462890625,0],["2015-07-22",1249.3699951171875,1259.760009765625,1248.6300048828125,1258.3499755859375,0],["2015-07-23",1260.6600341796875,1262.5699462890625,1243.68994140625,1244.969970703125,0],["2015-07-24",1242.3900146484375,1243.5799560546875,1225.4300537109375,1225.989990234375,0],["2015-07-27",1219.2099609375,1220.72998046875,1212.3299560546875,1214.6099853515625,0],["2015-07-28",1219.469970703125,1226.4100341796875,1205.18994140625,1224.5999755859375,0],["2015-07-29",1223.97998046875,1232.3399658203125,1220.9300537109375,1229.5999755859375,0],["2015-07-30",1226.0400390625,1233.0,1220.97998046875,1232.0699462890625,0],["2015-07-31",1235.1700439453125,1244.97998046875,1232.949951171875,1238.6800537109375,0],["2015-08-03",1238.3199462890625,1238.969970703125,1224.8699951171875,1231.7900390625,0],["2015-08-04",1232.52001953125,1237.199951171875,1226.3699951171875,1228.8499755859375,0],["2015-08-05",1233.719970703125,1243.1600341796875,1229.510009765625,1231.75,0],["2015-08-06",1232.43994140625,1232.77001953125,1207.77001953125,1215.8499755859375,0],["2015-08-07",1209.47998046875,1211.9300537109375,1200.4100341796875,1206.9000244140625,0],["2015-08-10",1212.4200439453125,1223.3900146484375,1212.4200439453125,1222.6700439453125,0],["2015-08-11",1214.1400146484375,1218.6700439453125,1205.8699951171875,1211.1400146484375,0],["2015-08-12",1203.1700439453125,1210.97998046875,1189.4200439453125,1208.97998046875,0],["2015-08-13",1208.5699462890625,1213.4100341796875,1203.6400146484375,1204.739990234375,0],["2015-08-14",1202.1099853515625,1212.7900390625,1199.4599609375,1212.68994140625,0],["2015-08-17",1209.239990234375,1225.0899658203125,1206.4000244140625,1225.0899658203125,0],["2015-08-18",1224.0799560546875,1224.1199951171875,1214.260009765625,1214.8900146484375,0],["2015-08-19",1208.550048828125,1211.6800537109375,1196.6600341796875,1202.97998046875,0],["2015-08-20",1193.9000244140625,1193.9300537109375,1172.52001953125,1172.52001953125,0],["2015-08-21",1158.0,1172.760009765625,1152.3699951171875,1156.7900390625,0],["2015-08-24",1119.760009765625,1148.5799560546875,1105.9300537109375,1111.68994140625,0],["2015-08-25",1133.1300048828125,1133.1500244140625,1104.050048828125,1104.0999755859375,0],["2015-08-26",1119.280029296875,1132.6300048828125,1102.5799560546875,1132.18994140625,0],["2015-08-27",1140.9200439453125,1157.9000244140625,1133.77001953125,1153.6099853515625,0],["2015-08-28",1149.550048828125,1163.050048828125,1149.469970703125,1162.9100341796875,0],["2015-08-31",1161.010009765625,1164.8900146484375,1156.3699951171875,1159.449951171875,0],["2015-09-01",1148.31005859375,1151.530029296875,1124.4599609375,1128.050048828125,0],["2015-09-02",1128.050048828125,1146.030029296875,1128.050048828125,1146.030029296875,0],["2015-09-03",1148.6199951171875,1157.6300048828125,1143.7900390625,1145.1500244140625,0],["2015-09-04",1132.949951171875,1142.550048828125,1130.75,1136.1700439453125,0],["2015-09-08",1139.0699462890625,1162.449951171875,1139.0699462890625,1161.760009765625,0],["2015-09-09",1162.719970703125,1170.199951171875,1147.3299560546875,1148.22998046875,0],["2015-09-10",1147.989990234375,1158.260009765625,1146.469970703125,1153.030029296875,0],["2015-09-11",1152.510009765625,1157.9100341796875,1143.72998046875,1157.7900390625,0],["2015-09-14",1158.030029296875,1159.1700439453125,1151.31005859375,1153.5,0],["2015-09-15",1153.9300537109375,1167.280029296875,1153.9300537109375,1166.0,0],["2015-09-16",1166.1700439453125,1175.8900146484375,1165.4100341796875,1175.199951171875,0],["2015-09-17",1175.0899658203125,1193.989990234375,1173.699951171875,1180.68994140625,0],["2015-09-18",1175.3399658203125,1175.3399658203125,1160.6600341796875,1163.3499755859375,0],["2015-09-21",1165.0400390625,1177.9599609375,1158.0999755859375,1161.0899658203125,0],["2015-09-22",1158.4200439453125,1158.4200439453125,1137.699951171875,1143.030029296875,0],["2015-09-23",1143.4100341796875,1149.219970703125,1137.4100341796875,1140.050048828125,0],["2015-09-24",1137.8800048828125,1138.9599609375,1124.75,1137.5400390625,0],["2015-09-25",1140.239990234375,1146.719970703125,1119.300048828125,1122.7900390625,0],["2015-09-28",1121.8699951171875,1121.8699951171875,1087.469970703125,1090.5699462890625,0],["2015-09-29",1090.949951171875,1098.02001953125,1078.6300048828125,1083.9100341796875,0],["2015-09-30",1087.0799560546875,1101.9300537109375,1087.0799560546875,1100.68994140625,0],["2015-10-01",1100.8900146484375,1103.699951171875,1083.9000244140625,1097.550048828125,0],["2015-10-02",1095.5799560546875,1114.1199951171875,1080.6099853515625,1114.1199951171875,0],["2015-10-05",1115.8199462890625,1142.1800537109375,1115.8199462890625,1141.6400146484375,0],["2015-10-06",1141.4300537109375,1143.6300048828125,1127.1199951171875,1133.68994140625,0],["2015-10-07",1134.489990234375,1152.6099853515625,1134.489990234375,1152.5999755859375,0],["2015-10-08",1152.4300537109375,1164.5799560546875,1149.300048828125,1163.239990234375,0],["2015-10-09",1163.6400146484375,1168.760009765625,1162.9100341796875,1165.3599853515625,0],["2015-10-12",1165.449951171875,1166.510009765625,1159.5400390625,1164.4000244140625,0],["2015-10-13",1163.25,1169.7099609375,1147.8399658203125,1147.8399658203125,0],["2015-10-14",1147.8800048828125,1153.469970703125,1136.06005859375,1136.969970703125,0],["2015-10-15",1137.97998046875,1162.8199462890625,1135.6700439453125,1162.77001953125,0],["2015-10-16",1163.5899658203125,1165.22998046875,1152.5699462890625,1162.31005859375,0],["2015-10-19",1161.800048828125,1168.9200439453125,1155.5699462890625,1164.300048828125,0],["2015-10-20",1164.3699951171875,1169.6099853515625,1159.0799560546875,1163.27001953125,0],["2015-10-21",1164.02001953125,1167.010009765625,1144.9000244140625,1144.949951171875,0],["2015-10-22",1147.0899658203125,1160.0799560546875,1145.800048828125,1154.52001953125,0],["2015-10-23",1157.0400390625,1166.4200439453125,1155.6500244140625,1166.06005859375,0],["2015-10-26",1165.77001953125,1165.77001953125,1157.52001953125,1159.5,0],["2015-10-27",1158.530029296875,1158.530029296875,1139.9200439453125,1145.2900390625,0],["2015-10-28",1145.47998046875,1178.780029296875,1145.47998046875,1178.719970703125,0],["2015-10-29",1178.3599853515625,1178.3599853515625,1164.239990234375,1165.6300048828125,0],["2015-10-30",1165.47998046875,1167.6500244140625,1159.6600341796875,1161.8599853515625,0],["2015-11-02",1161.949951171875,1187.6199951171875,1161.949951171875,1186.0899658203125,0],["2015-11-03",1185.780029296875,1196.56005859375,1182.3699951171875,1191.5799560546875,0],["2015-11-04",1192.280029296875,1196.1400146484375,1185.3900146484375,1190.3800048828125,0],["2015-11-05",1190.31005859375,1191.9300537109375,1179.739990234375,1190.68994140625,0],["2015-11-06",1190.030029296875,1199.9599609375,1181.780029296875,1199.75,0],["2015-11-09",1199.5799560546875,1199.5799560546875,1180.56005859375,1184.4300537109375,0],["2015-11-10",1183.68994140625,1187.719970703125,1177.4300537109375,1187.699951171875,0],["2015-11-11",1188.27001953125,1189.8499755859375,1178.06005859375,1178.0699462890625,0],["2015-11-12",1177.3499755859375,1177.3499755859375,1154.3800048828125,1154.81005859375,0],["2015-11-13",1154.0899658203125,1158.4300537109375,1144.3399658203125,1146.550048828125,0],["2015-11-16",1146.3699951171875,1156.219970703125,1140.760009765625,1156.0799560546875,0],["2015-11-17",1156.1600341796875,1166.3399658203125,1152.489990234375,1153.2099609375,0],["2015-11-18",1153.3900146484375,1172.02001953125,1153.3900146484375,1171.75,0],["2015-11-19",1171.699951171875,1172.2900390625,1164.18994140625,1166.72998046875,0],["2015-11-20",1168.3499755859375,1178.739990234375,1168.3499755859375,1175.1500244140625,0],["2015-11-23",1174.8900146484375,1184.4100341796875,1173.75,1180.3599853515625,0],["2015-11-24",1179.22998046875,1189.6600341796875,1172.8800048828125,1188.81005859375,0],["2015-11-25",1188.9000244140625,1198.530029296875,1188.510009765625,1198.02001953125,0],["2015-11-27",1197.9100341796875,1203.68994140625,1195.8399658203125,1202.3800048828125,0],["2015-11-30",1202.77001953125,1204.8699951171875,1197.199951171875,1198.1099853515625,0],["2015-12-01",1198.9300537109375,1204.4000244140625,1195.68994140625,1204.1600341796875,0],["2015-12-02",1203.8900146484375,1205.0799560546875,1190.8499755859375,1191.68994140625,0],["2015-12-03",1192.699951171875,1196.6800537109375,1168.1500244140625,1170.5699462890625,0],["2015-12-04",1170.6400146484375,1183.8199462890625,1170.489990234375,1183.4000244140625,0],["2015-12-07",1183.0699462890625,1183.0699462890625,1161.5799560546875,1164.300048828125,0],["2015-12-08",1162.25,1163.72998046875,1151.27001953125,1159.4000244140625,0],["2015-12-09",1158.97998046875,1165.56005859375,1142.75,1145.8699951171875,0],["2015-12-10",1145.6600341796875,1154.8399658203125,1144.030029296875,1149.02001953125,0],["2015-12-11",1146.22998046875,1146.22998046875,1121.27001953125,1123.6099853515625,0],["2015-12-14",1123.6300048828125,1126.489990234375,1108.760009765625,1115.8599853515625,0],["2015-12-15",1117.02001953125,1133.3199462890625,1117.02001953125,1131.550048828125,0],["2015-12-16",1133.8199462890625,1150.27001953125,1133.8199462890625,1148.969970703125,0],["2015-12-17",1149.2099609375,1151.4000244140625,1135.3499755859375,1135.3599853515625,0],["2015-12-18",1134.949951171875,1134.949951171875,1120.469970703125,1121.02001953125,0],["2015-12-21",1122.1600341796875,1130.4000244140625,1120.6099853515625,1127.739990234375,0],["2015-12-22",1128.47998046875,1138.6500244140625,1123.6700439453125,1137.68994140625,0],["2015-12-23",1139.0400390625,1152.9100341796875,1139.0400390625,1152.8199462890625,0],["2015-12-24",1152.75,1159.7099609375,1151.5999755859375,1154.760009765625,0],["2015-12-28",1153.989990234375,1153.989990234375,1140.02001953125,1148.2099609375,0],["2015-12-29",1148.9599609375,1160.93994140625,1148.739990234375,1160.52001953125,0],["2015-12-30",1159.969970703125,1160.3800048828125,1149.1600341796875,1149.6400146484375,0],["2015-12-31",1149.3299560546875,1149.3299560546875,1135.5699462890625,1135.8900146484375,0],["2016-01-04",1134.0799560546875,1134.0799560546875,1100.530029296875,1108.6199951171875,0],["2016-01-05",1109.0999755859375,1112.6700439453125,1104.75,1110.43994140625,0],["2016-01-06",1109.4599609375,1109.4599609375,1088.77001953125,1094.3699951171875,0],["2016-01-07",1090.949951171875,1090.949951171875,1063.8399658203125,1064.5699462890625,0],["2016-01-08",1065.8499755859375,1072.0899658203125,1045.1099853515625,1046.199951171875,0],["2016-01-11",1046.6400146484375,1052.5899658203125,1031.6700439453125,1041.9000244140625,0],["2016-01-12",1044.97998046875,1056.9200439453125,1028.1400146484375,1044.699951171875,0],["2016-01-13",1045.739990234375,1050.6600341796875,1005.6900024414062,1010.1900024414062,0],["2016-01-14",1010.6400146484375,1033.5799560546875,999.6199951171875,1025.6700439453125,0],["2016-01-15",1023.9199829101562,1023.9199829101562,983.97998046875,1007.719970703125,0],["2016-01-19",1010.2999877929688,1017.8300170898438,985.219970703125,994.8699951171875,0],["2016-01-20",991.7899780273438,1008.6799926757812,958.47998046875,999.3099975585938,0],["2016-01-21",999.530029296875,1014.5,992.1199951171875,997.3400268554688,0],["2016-01-22",999.8099975585938,1021.8400268554688,999.8099975585938,1020.6599731445312,0],["2016-01-25",1019.4299926757812,1019.4299926757812,996.0399780273438,997.3699951171875,0],["2016-01-26",998.1900024414062,1019.510009765625,998.1900024414062,1017.969970703125,0],["2016-01-27",1016.9000244140625,1021.8499755859375,998.8099975585938,1002.75,0],["2016-01-28",1004.1500244140625,1014.47998046875,1000.3800048828125,1003.27001953125,0],["2016-01-29",1003.52001953125,1035.3800048828125,1003.52001953125,1035.3800048828125,0],["2016-02-01",1033.530029296875,1037.27001953125,1020.5900268554688,1032.3900146484375,0],["2016-02-02",1030.56005859375,1030.56005859375,1005.4000244140625,1008.8400268554688,0],["2016-02-03",1009.5,1016.9199829101562,989.25,1010.2999877929688,0],["2016-02-04",1009.9299926757812,1025.1099853515625,1008.5900268554688,1014.7899780273438,0],["2016-02-05",1014.3099975585938,1014.3099975585938,985.6199951171875,985.6199951171875,0],["2016-02-08",982.1500244140625,982.1500244140625,955.7100219726562,969.3400268554688,0],["2016-02-09",967.8499755859375,975.1400146484375,957.0900268554688,963.9000244140625,0],["2016-02-10",965.52001953125,983.4500122070312,963.3200073242188,963.47998046875,0],["2016-02-11",958.8900146484375,958.8900146484375,943.0999755859375,953.719970703125,0],["2016-02-12",955.3400268554688,972.8699951171875,955.3400268554688,971.989990234375,0],["2016-02-16",972.4500122070312,996.3900146484375,972.4500122070312,995.7999877929688,0],["2016-02-17",997.8300170898438,1016.280029296875,997.8300170898438,1011.1300048828125,0],["2016-02-18",1011.97998046875,1013.5999755859375,1002.4099731445312,1004.7100219726562,0],["2016-02-19",1003.719970703125,1010.719970703125,998.27001953125,1010.010009765625,0],["2016-02-22",1010.3900146484375,1025.280029296875,1010.3900146484375,1021.739990234375,0],["2016-02-23",1021.25,1021.25,1012.1500244140625,1012.1500244140625,0],["2016-02-24",1010.0999755859375,1023.0599975585938,996.7000122070312,1022.0800170898438,0],["2016-02-25",1022.9600219726562,1031.5799560546875,1020.4600219726562,1031.5799560546875,0],["2016-02-26",1031.5899658203125,1039.7099609375,1031.5899658203125,1037.1800537109375,0],["2016-02-29",1037.2099609375,1044.9100341796875,1033.6700439453125,1033.9000244140625,0],["2016-03-01",1035.52001953125,1054.489990234375,1035.52001953125,1054.489990234375,0],["2016-03-02",1054.239990234375,1065.6800537109375,1052.1500244140625,1065.6700439453125,0],["2016-03-03",1065.6400146484375,1076.0899658203125,1064.5999755859375,1076.050048828125,0],["2016-03-04",1076.3399658203125,1088.239990234375,1073.8199462890625,1081.9300537109375,0],["2016-03-07",1081.280029296875,1094.5,1077.93994140625,1094.1500244140625,0],["2016-03-08",1092.7099609375,1092.7099609375,1067.239990234375,1067.8800048828125,0],["2016-03-09",1068.449951171875,1074.199951171875,1067.1300048828125,1072.77001953125,0],["2016-03-10",1073.4100341796875,1078.97998046875,1054.56005859375,1063.989990234375,0],["2016-03-11",1066.1099853515625,1087.8699951171875,1066.1099853515625,1087.56005859375,0],["2016-03-14",1086.969970703125,1087.4599609375,1079.9000244140625,1084.25,0],["2016-03-15",1082.6800537109375,1082.6800537109375,1065.510009765625,1066.6700439453125,0],["2016-03-16",1066.0799560546875,1076.510009765625,1063.6600341796875,1074.510009765625,0],["2016-03-17",1074.4000244140625,1094.68994140625,1069.8900146484375,1091.25,0],["2016-03-18",1092.010009765625,1102.97998046875,1092.010009765625,1101.6700439453125,0],["2016-03-21",1101.4599609375,1103.6300048828125,1096.1600341796875,1098.5799560546875,0],["2016-03-22",1096.6800537109375,1100.760009765625,1090.0,1097.3399658203125,0],["2016-03-23",1097.050048828125,1097.050048828125,1075.699951171875,1075.699951171875,0],["2016-03-24",1074.699951171875,1079.5400390625,1065.6199951171875,1079.5400390625,0],["2016-03-28",1079.93994140625,1084.469970703125,1073.4599609375,1080.22998046875,0],["2016-03-29",1079.8199462890625,1109.2099609375,1075.4300537109375,1109.0799560546875,0],["2016-03-30",1110.18994140625,1117.3499755859375,1107.72998046875,1110.43994140625,0],["2016-03-31",1110.4300537109375,1117.7900390625,1109.530029296875,1114.030029296875,0],["2016-04-01",1112.9000244140625,1118.3900146484375,1102.1199951171875,1117.6800537109375,0],["2016-04-04",1117.68994140625,1119.4100341796875,1108.1700439453125,1108.5400390625,0],["2016-04-05",1106.219970703125,1106.219970703125,1095.25,1095.8499755859375,0],["2016-04-06",1095.989990234375,1109.02001953125,1094.239990234375,1108.81005859375,0],["2016-04-07",1107.8900146484375,1107.8900146484375,1088.56005859375,1092.7900390625,0],["2016-04-08",1093.8599853515625,1106.050048828125,1093.77001953125,1097.31005859375,0],["2016-04-11",1097.9599609375,1110.4300537109375,1094.31005859375,1094.3399658203125,0],["2016-04-12",1094.4599609375,1107.3599853515625,1091.6500244140625,1105.7099609375,0],["2016-04-13",1106.47998046875,1129.9300537109375,1106.47998046875,1129.9300537109375,0],["2016-04-14",1130.0799560546875,1132.0899658203125,1125.1300048828125,1128.5899658203125,0],["2016-04-15",1128.0799560546875,1132.1400146484375,1125.06005859375,1130.9200439453125,0],["2016-04-18",1129.719970703125,1139.47998046875,1125.1600341796875,1139.280029296875,0],["2016-04-19",1139.8299560546875,1146.5,1135.8499755859375,1140.22998046875,0],["2016-04-20",1140.1400146484375,1147.719970703125,1137.3199462890625,1142.2900390625,0],["2016-04-21",1142.3699951171875,1144.5400390625,1133.43994140625,1135.77001953125,0],["2016-04-22",1135.6600341796875,1147.4100341796875,1135.510009765625,1146.68994140625,0],["2016-04-25",1146.260009765625,1146.260009765625,1134.8499755859375,1138.0999755859375,0],["2016-04-26",1138.699951171875,1150.8199462890625,1138.699951171875,1150.72998046875,0],["2016-04-27",1150.9200439453125,1156.0699462890625,1145.8499755859375,1154.1500244140625,0],["2016-04-28",1153.1099853515625,1155.550048828125,1138.699951171875,1140.4000244140625,0],["2016-04-29",1140.1099853515625,1140.1099853515625,1124.260009765625,1130.8499755859375,0],["2016-05-02",1131.2099609375,1140.9200439453125,1129.239990234375,1140.9200439453125,0],["2016-05-03",1138.8699951171875,1138.8699951171875,1116.530029296875,1121.760009765625,0],["2016-05-04",1121.1600341796875,1123.68994140625,1110.3900146484375,1113.1300048828125,0],["2016-05-05",1114.3499755859375,1118.3800048828125,1107.6400146484375,1107.949951171875,0],["2016-05-06",1107.800048828125,1114.77001953125,1101.5699462890625,1114.719970703125,0],["2016-05-09",1114.719970703125,1123.6500244140625,1113.0799560546875,1118.25,0],["2016-05-10",1118.739990234375,1129.0400390625,1117.93994140625,1128.8299560546875,0],["2016-05-11",1128.469970703125,1128.469970703125,1114.6099853515625,1114.739990234375,0],["2016-05-12",1114.8699951171875,1119.8900146484375,1101.260009765625,1108.5999755859375,0],["2016-05-13",1108.3699951171875,1112.9599609375,1099.43994140625,1102.43994140625,0],["2016-05-16",1103.22998046875,1119.6800537109375,1103.22998046875,1116.2099609375,0],["2016-05-17",1115.4100341796875,1118.3399658203125,1094.06005859375,1097.6800537109375,0],["2016-05-18",1097.18994140625,1110.72998046875,1093.949951171875,1102.949951171875,0],["2016-05-19",1101.68994140625,1103.719970703125,1085.93994140625,1094.780029296875,0],["2016-05-20",1095.1600341796875,1112.3199462890625,1095.1600341796875,1112.280029296875,0],["2016-05-23",1112.469970703125,1117.3199462890625,1110.8699951171875,1111.3699951171875,0],["2016-05-24",1112.510009765625,1136.2900390625,1112.510009765625,1135.31005859375,0],["2016-05-25",1136.3699951171875,1142.8499755859375,1136.3699951171875,1141.02001953125,0],["2016-05-26",1141.0999755859375,1143.18994140625,1137.5899658203125,1139.75,0],["2016-05-27",1139.97998046875,1150.449951171875,1139.97998046875,1150.449951171875,0],["2016-05-31",1150.5999755859375,1158.969970703125,1150.3399658203125,1154.7900390625,0],["2016-06-01",1154.510009765625,1163.4300537109375,1148.5999755859375,1163.0400390625,0],["2016-06-02",1162.739990234375,1170.77001953125,1159.3599853515625,1170.5799560546875,0],["2016-06-03",1170.3900146484375,1170.3900146484375,1155.8399658203125,1164.1300048828125,0],["2016-06-06",1164.260009765625,1179.3399658203125,1163.6800537109375,1176.8699951171875,0],["2016-06-07",1177.18994140625,1183.75,1175.050048828125,1179.969970703125,0],["2016-06-08",1180.199951171875,1190.1700439453125,1180.199951171875,1188.949951171875,0],["2016-06-09",1188.22998046875,1188.22998046875,1177.8599853515625,1181.199951171875,0],["2016-06-10",1178.3800048828125,1178.3800048828125,1161.27001953125,1163.9300537109375,0],["2016-06-13",1162.530029296875,1164.9000244140625,1149.47998046875,1150.699951171875,0],["2016-06-14",1149.5899658203125,1153.219970703125,1141.22998046875,1147.8199462890625,0],["2016-06-15",1148.0899658203125,1157.9599609375,1148.0899658203125,1149.300048828125,0],["2016-06-16",1147.8599853515625,1148.8599853515625,1133.0999755859375,1148.18994140625,0],["2016-06-17",1148.9599609375,1151.68994140625,1141.489990234375,1144.699951171875,0],["2016-06-20",1146.3900146484375,1167.1199951171875,1146.3900146484375,1157.699951171875,0],["2016-06-21",1158.1199951171875,1158.8499755859375,1147.77001953125,1153.8699951171875,0],["2016-06-22",1154.1500244140625,1161.280029296875,1148.699951171875,1148.969970703125,0],["2016-06-23",1151.510009765625,1172.219970703125,1151.510009765625,1172.219970703125,0],["2016-06-24",1162.9200439453125,1162.9200439453125,1123.489990234375,1127.5400390625,0],["2016-06-27",1123.81005859375,1123.81005859375,1085.8800048828125,1089.6500244140625,0],["2016-06-28",1092.1700439453125,1110.5,1092.1700439453125,1107.300048828125,0],["2016-06-29",1110.7900390625,1132.6199951171875,1110.7900390625,1131.6199951171875,0],["2016-06-30",1132.1500244140625,1152.030029296875,1128.9100341796875,1151.9200439453125,0],["2016-07-01",1151.75,1161.050048828125,1151.25,1156.77001953125,0],["2016-07-05",1155.4599609375,1155.4599609375,1133.6300048828125,1139.449951171875,0],["2016-07-06",1138.9200439453125,1147.9100341796875,1131.7099609375,1147.3299560546875,0],["2016-07-07",1147.6300048828125,1156.8900146484375,1143.4200439453125,1149.760009765625,0],["2016-07-08",1152.239990234375,1178.1199951171875,1152.239990234375,1177.3599853515625,0],["2016-07-11",1179.18994140625,1192.0400390625,1179.18994140625,1190.030029296875,0],["2016-07-12",1191.97998046875,1211.77001953125,1191.97998046875,1205.8900146484375,0],["2016-07-13",1206.8599853515625,1210.3800048828125,1197.8699951171875,1201.1600341796875,0],["2016-07-14",1203.3599853515625,1209.9100341796875,1201.9000244140625,1202.1700439453125,0],["2016-07-15",1203.52001953125,1208.239990234375,1201.6700439453125,1205.31005859375,0],["2016-07-18",1205.2900390625,1210.6400146484375,1202.489990234375,1207.9100341796875,0],["2016-07-19",1207.239990234375,1207.239990234375,1198.780029296875,1200.449951171875,0],["2016-07-20",1201.4300537109375,1212.0799560546875,1198.4000244140625,1209.739990234375,0],["2016-07-21",1209.5699462890625,1213.52001953125,1201.4100341796875,1203.8599853515625,0],["2016-07-22",1204.1099853515625,1214.1600341796875,1202.22998046875,1212.8900146484375,0],["2016-07-25",1212.8399658203125,1212.8399658203125,1207.199951171875,1209.8199462890625,0],["2016-07-26",1209.510009765625,1217.1300048828125,1208.760009765625,1216.8599853515625,0],["2016-07-27",1217.4599609375,1222.260009765625,1212.8299560546875,1218.9300537109375,0],["2016-07-28",1218.72998046875,1219.489990234375,1214.260009765625,1217.3299560546875,0],["2016-07-29",1217.0899658203125,1224.77001953125,1210.25,1219.93994140625,0],["2016-08-01",1220.300048828125,1224.4599609375,1214.6400146484375,1219.1199951171875,0],["2016-08-02",1219.0,1219.050048828125,1199.5999755859375,1202.3499755859375,0],["2016-08-03",1201.8699951171875,1212.739990234375,1198.72998046875,1212.72998046875,0],["2016-08-04",1212.780029296875,1219.0899658203125,1211.97998046875,1213.760009765625,0],["2016-08-05",1215.699951171875,1232.8699951171875,1215.699951171875,1231.300048828125,0],["2016-08-08",1231.3199462890625,1235.780029296875,1228.8900146484375,1230.4200439453125,0],["2016-08-09",1230.530029296875,1233.2900390625,1229.43994140625,1231.739990234375,0],["2016-08-10",1231.699951171875,1232.8399658203125,1220.75,1223.27001953125,0],["2016-08-11",1224.0,1231.0,1223.75,1229.1199951171875,0],["2016-08-12",1228.8499755859375,1231.6500244140625,1225.0400390625,1229.8199462890625,0],["2016-08-15",1230.530029296875,1243.8299560546875,1230.530029296875,1241.8599853515625,0],["2016-08-16",1241.6800537109375,1241.6800537109375,1230.739990234375,1231.1300048828125,0],["2016-08-17",1230.97998046875,1230.97998046875,1221.719970703125,1227.6800537109375,0],["2016-08-18",1227.4200439453125,1236.8499755859375,1227.4200439453125,1236.8499755859375,0],["2016-08-19",1236.489990234375,1237.3900146484375,1231.760009765625,1236.77001953125,0],["2016-08-22",1236.5999755859375,1239.739990234375,1232.0,1239.739990234375,0],["2016-08-23",1240.5999755859375,1251.3299560546875,1240.5999755859375,1248.5799560546875,0],["2016-08-24",1248.47998046875,1248.9100341796875,1235.469970703125,1237.25,0],["2016-08-25",1236.4000244140625,1243.300048828125,1234.4100341796875,1240.0,0],["2016-08-26",1240.1400146484375,1250.1800537109375,1231.27001953125,1238.030029296875,0],["2016-08-29",1238.3199462890625,1248.219970703125,1238.3199462890625,1244.93994140625,0],["2016-08-30",1245.0799560546875,1248.4300537109375,1241.5400390625,1246.030029296875,0],["2016-08-31",1245.6400146484375,1245.6400146484375,1233.1199951171875,1239.9100341796875,0],["2016-09-01",1240.0699462890625,1242.0899658203125,1228.780029296875,1239.800048828125,0],["2016-09-02",1241.4300537109375,1251.8299560546875,1241.4300537109375,1251.8299560546875,0],["2016-09-06",1252.449951171875,1254.4100341796875,1246.4599609375,1253.3699951171875,0],["2016-09-07",1253.219970703125,1261.1199951171875,1252.4100341796875,1261.010009765625,0],["2016-09-08",1260.47998046875,1260.47998046875,1254.93994140625,1258.3599853515625,0],["2016-09-09",1256.300048828125,1256.300048828125,1219.199951171875,1219.2099609375,0],["2016-09-12",1218.6300048828125,1235.8699951171875,1211.6600341796875,1235.8699951171875,0],["2016-09-13",1234.550048828125,1234.550048828125,1206.0699462890625,1212.3199462890625,0],["2016-09-14",1212.6800537109375,1219.9300537109375,1209.7099609375,1211.5899658203125,0],["2016-09-15",1211.969970703125,1227.3599853515625,1211.0999755859375,1227.02001953125,0],["2016-09-16",1226.9599609375,1227.0899658203125,1218.280029296875,1224.780029296875,0],["2016-09-19",1225.6400146484375,1239.97998046875,1225.6400146484375,1232.530029296875,0],["2016-09-20",1233.239990234375,1238.25,1228.1300048828125,1228.3299560546875,0],["2016-09-21",1229.6199951171875,1245.239990234375,1228.1300048828125,1245.0400390625,0],["2016-09-22",1246.4300537109375,1263.4599609375,1246.4300537109375,1263.43994140625,0],["2016-09-23",1262.93994140625,1262.93994140625,1254.56005859375,1254.6199951171875,0],["2016-09-26",1253.949951171875,1253.949951171875,1240.77001953125,1240.93994140625,0],["2016-09-27",1240.9100341796875,1247.1199951171875,1238.31005859375,1246.3800048828125,0],["2016-09-28",1246.699951171875,1255.93994140625,1240.5899658203125,1255.6700439453125,0],["2016-09-29",1255.5899658203125,1255.5899658203125,1236.8599853515625,1237.75,0],["2016-09-30",1239.9300537109375,1255.7099609375,1238.06005859375,1251.6500244140625,0],["2016-10-03",1251.280029296875,1251.280029296875,1240.969970703125,1245.780029296875,0],["2016-10-04",1246.02001953125,1249.9300537109375,1235.75,1239.780029296875,0],["2016-10-05",1240.52001953125,1254.0899658203125,1240.52001953125,1248.3699951171875,0],["2016-10-06",1247.77001953125,1247.77001953125,1237.4100341796875,1246.239990234375,0],["2016-10-07",1246.3699951171875,1247.5799560546875,1231.3499755859375,1236.56005859375,0],["2016-10-10",1239.2099609375,1253.81005859375,1239.2099609375,1250.760009765625,0],["2016-10-11",1249.9599609375,1249.9599609375,1222.5699462890625,1227.6199951171875,0],["2016-10-12",1227.6700439453125,1232.6099853515625,1224.2900390625,1227.22998046875,0],["2016-10-13",1225.1400146484375,1225.1400146484375,1209.3199462890625,1215.75,0],["2016-10-14",1217.6300048828125,1226.010009765625,1212.260009765625,1212.4100341796875,0],["2016-10-17",1212.4200439453125,1215.4200439453125,1209.8299560546875,1210.1400146484375,0],["2016-10-18",1211.300048828125,1222.199951171875,1211.300048828125,1217.300048828125,0],["2016-10-19",1217.3399658203125,1226.3499755859375,1214.050048828125,1222.6400146484375,0],["2016-10-20",1221.989990234375,1222.6099853515625,1213.1600341796875,1219.7900390625,0],["2016-10-21",1217.8900146484375,1220.030029296875,1208.989990234375,1218.0999755859375,0],["2016-10-24",1219.72998046875,1231.9300537109375,1219.72998046875,1226.449951171875,0],["2016-10-25",1225.9000244140625,1226.1600341796875,1214.81005859375,1216.0999755859375,0],["2016-10-26",1214.489990234375,1216.0799560546875,1203.1199951171875,1204.75,0],["2016-10-27",1205.739990234375,1208.1800537109375,1188.75,1189.949951171875,0],["2016-10-28",1190.06005859375,1196.239990234375,1185.47998046875,1187.6099853515625,0],["2016-10-31",1187.8699951171875,1192.97998046875,1185.1700439453125,1191.3900146484375,0],["2016-11-01",1191.77001953125,1194.47998046875,1170.8699951171875,1177.93994140625,0],["2016-11-02",1177.77001953125,1177.77001953125,1161.8499755859375,1162.52001953125,0],["2016-11-03",1164.469970703125,1168.1300048828125,1156.0799560546875,1156.8900146484375,0],["2016-11-04",1157.18994140625,1174.780029296875,1156.9200439453125,1163.43994140625,0],["2016-11-07",1164.5699462890625,1193.3900146484375,1164.5699462890625,1192.25,0],["2016-11-08",1192.0400390625,1200.219970703125,1184.8499755859375,1195.1400146484375,0],["2016-11-09",1194.3399658203125,1233.6600341796875,1188.4300537109375,1232.1600341796875,0],["2016-11-10",1235.8599853515625,1258.47998046875,1234.02001953125,1251.6099853515625,0],["2016-11-11",1251.52001953125,1282.8199462890625,1250.8299560546875,1282.3800048828125,0],["2016-11-14",1283.030029296875,1306.56005859375,1283.030029296875,1298.5999755859375,0],["2016-11-15",1298.52001953125,1304.3800048828125,1290.449951171875,1302.1400146484375,0],["2016-11-16",1300.68994140625,1304.97998046875,1296.1099853515625,1302.199951171875,0],["2016-11-17",1302.8599853515625,1313.06005859375,1302.8599853515625,1309.47998046875,0],["2016-11-18",1309.739990234375,1316.219970703125,1308.43994140625,1315.6400146484375,0],["2016-11-21",1317.4100341796875,1323.719970703125,1313.6700439453125,1322.22998046875,0],["2016-11-22",1322.4599609375,1334.8299560546875,1322.4599609375,1334.3399658203125,0],["2016-11-23",1333.760009765625,1342.3499755859375,1326.949951171875,1342.0899658203125,0],["2016-11-25",1342.199951171875,1347.199951171875,1340.6600341796875,1347.199951171875,0],["2016-11-28",1346.8800048828125,1346.8800048828125,1328.5799560546875,1329.8299560546875,0],["2016-11-29",1329.9100341796875,1335.43994140625,1327.02001953125,1328.219970703125,0],["2016-11-30",1329.760009765625,1337.3299560546875,1320.949951171875,1322.3399658203125,0],["2016-12-01",1322.760009765625,1331.72998046875,1308.8499755859375,1313.800048828125,0],["2016-12-02",1313.5799560546875,1319.3499755859375,1311.52001953125,1314.25,0],["2016-12-05",1314.97998046875,1338.22998046875,1314.97998046875,1337.7900390625,0],["2016-12-06",1338.050048828125,1353.5699462890625,1334.300048828125,1352.6700439453125,0],["2016-12-07",1352.0999755859375,1366.6099853515625,1347.8399658203125,1364.510009765625,0],["2016-12-08",1364.4300537109375,1386.449951171875,1363.699951171875,1386.3699951171875,0],["2016-12-09",1386.6600341796875,1392.7099609375,1383.239990234375,1388.0699462890625,0],["2016-12-12",1387.780029296875,1388.530029296875,1370.7900390625,1373.1400146484375,0],["2016-12-13",1373.3399658203125,1382.43994140625,1367.9200439453125,1373.530029296875,0],["2016-12-14",1372.0799560546875,1374.5400390625,1354.0699462890625,1356.02001953125,0],["2016-12-15",1356.43994140625,1374.8199462890625,1354.469970703125,1366.4100341796875,0],["2016-12-16",1366.9300537109375,1379.030029296875,1362.0699462890625,1364.18994140625,0],["2016-12-19",1364.780029296875,1375.5899658203125,1364.780029296875,1371.6800537109375,0],["2016-12-20",1372.0699462890625,1385.06005859375,1372.0699462890625,1383.9599609375,0],["2016-12-21",1383.6300048828125,1384.3599853515625,1375.18994140625,1375.18994140625,0],["2016-12-22",1374.949951171875,1375.4599609375,1360.25,1362.6600341796875,0],["2016-12-23",1362.6300048828125,1371.510009765625,1362.56005859375,1371.510009765625,0],["2016-12-27",1371.5899658203125,1381.97998046875,1371.5899658203125,1377.7099609375,0],["2016-12-28",1377.780029296875,1379.27001953125,1359.219970703125,1360.8299560546875,0],["2016-12-29",1360.9200439453125,1367.449951171875,1357.3900146484375,1363.1800537109375,0],["2016-12-30",1363.5899658203125,1364.97998046875,1353.9200439453125,1357.1300048828125,0],["2017-01-03",1357.989990234375,1375.0899658203125,1355.3900146484375,1365.489990234375,0],["2017-01-04",1366.699951171875,1388.5999755859375,1366.699951171875,1387.949951171875,0],["2017-01-05",1387.7099609375,1387.7099609375,1366.5699462890625,1371.93994140625,0],["2017-01-06",1372.489990234375,1375.06005859375,1366.8199462890625,1367.280029296875,0],["2017-01-09",1367.1300048828125,1367.1300048828125,1356.5400390625,1357.489990234375,0],["2017-01-10",1357.739990234375,1371.5,1357.739990234375,1370.9000244140625,0],["2017-01-11",1370.8900146484375,1375.5400390625,1365.1400146484375,1373.300048828125,0],["2017-01-12",1372.8399658203125,1372.8399658203125,1346.81005859375,1361.0699462890625,0],["2017-01-13",1361.3800048828125,1376.1700439453125,1361.3800048828125,1372.050048828125,0],["2017-01-17",1371.510009765625,1371.510009765625,1351.5,1352.3199462890625,0],["2017-01-18",1352.739990234375,1358.8399658203125,1350.81005859375,1358.56005859375,0],["2017-01-19",1358.8299560546875,1360.760009765625,1342.1400146484375,1345.739990234375,0],["2017-01-20",1345.9599609375,1355.2099609375,1345.9599609375,1351.8499755859375,0],["2017-01-23",1351.4100341796875,1353.1300048828125,1341.4599609375,1347.8399658203125,0],["2017-01-24",1348.1199951171875,1370.969970703125,1348.1199951171875,1369.2099609375,0],["2017-01-25",1371.1099853515625,1383.3599853515625,1371.1099853515625,1382.43994140625,0],["2017-01-26",1382.4300537109375,1384.1300048828125,1374.6199951171875,1375.5999755859375,0],["2017-01-27",1375.6800537109375,1375.9300537109375,1366.3599853515625,1370.699951171875,0],["2017-01-30",1369.489990234375,1369.489990234375,1342.6600341796875,1352.3299560546875,0],["2017-01-31",1351.719970703125,1363.5999755859375,1345.6500244140625,1361.8199462890625,0],["2017-02-01",1364.0699462890625,1374.18994140625,1357.489990234375,1361.22998046875,0],["2017-02-02",1360.5400390625,1364.0999755859375,1354.8599853515625,1357.4300537109375,0],["2017-02-03",1358.050048828125,1377.9300537109375,1358.050048828125,1377.8399658203125,0],["2017-02-06",1377.3299560546875,1377.3299560546875,1364.6300048828125,1366.6600341796875,0],["2017-02-07",1366.8199462890625,1371.8800048828125,1357.6099853515625,1361.06005859375,0],["2017-02-08",1360.469970703125,1360.469970703125,1349.4300537109375,1358.739990234375,0],["2017-02-09",1359.300048828125,1379.72998046875,1359.300048828125,1378.530029296875,0],["2017-02-10",1380.0699462890625,1391.1800537109375,1380.0699462890625,1388.8399658203125,0],["2017-02-13",1390.4100341796875,1398.5999755859375,1389.93994140625,1392.3800048828125,0],["2017-02-14",1391.800048828125,1397.1400146484375,1386.3499755859375,1396.6500244140625,0],["2017-02-15",1396.3399658203125,1405.2099609375,1392.0400390625,1404.2099609375,0],["2017-02-16",1403.5999755859375,1404.8399658203125,1391.8699951171875,1399.1300048828125,0],["2017-02-17",1399.0699462890625,1399.8599853515625,1392.6700439453125,1399.8599853515625,0],["2017-02-21",1400.6600341796875,1410.4000244140625,1400.6600341796875,1410.3399658203125,0],["2017-02-22",1410.1099853515625,1410.1099853515625,1401.300048828125,1403.8599853515625,0],["2017-02-23",1404.3800048828125,1406.56005859375,1385.6300048828125,1394.6199951171875,0],["2017-02-24",1393.6199951171875,1394.530029296875,1382.2099609375,1394.52001953125,0],["2017-02-27",1394.530029296875,1407.969970703125,1392.239990234375,1407.969970703125,0],["2017-02-28",1406.8699951171875,1406.8699951171875,1386.530029296875,1386.6800537109375,0],["2017-03-01",1389.1199951171875,1414.8199462890625,1389.1199951171875,1413.6400146484375,0],["2017-03-02",1413.1600341796875,1413.1600341796875,1395.1600341796875,1395.6700439453125,0],["2017-03-03",1395.550048828125,1399.0799560546875,1387.969970703125,1394.1300048828125,0],["2017-03-06",1392.3399658203125,1392.3399658203125,1378.449951171875,1384.25,0],["2017-03-07",1383.3199462890625,1383.6600341796875,1374.199951171875,1374.8800048828125,0],["2017-03-08",1375.6600341796875,1381.9599609375,1365.8399658203125,1366.0400390625,0],["2017-03-09",1366.22998046875,1371.0400390625,1357.3800048828125,1360.1199951171875,0],["2017-03-10",1361.1500244140625,1369.050048828125,1356.68994140625,1365.260009765625,0],["2017-03-13",1365.1600341796875,1373.25,1365.050048828125,1370.280029296875,0],["2017-03-14",1369.1600341796875,1369.1600341796875,1353.469970703125,1362.3800048828125,0],["2017-03-15",1363.3599853515625,1385.68994140625,1363.3599853515625,1382.8299560546875,0],["2017-03-16",1383.760009765625,1389.7900390625,1382.469970703125,1386.030029296875,0],["2017-03-17",1385.27001953125,1393.1800537109375,1380.68994140625,1391.52001953125,0],["2017-03-20",1391.4599609375,1391.47998046875,1381.1199951171875,1384.0999755859375,0],["2017-03-21",1385.530029296875,1390.199951171875,1346.030029296875,1346.550048828125,0],["2017-03-22",1346.2099609375,1348.6400146484375,1335.219970703125,1345.5999755859375,0],["2017-03-23",1345.4200439453125,1361.219970703125,1343.2900390625,1353.4300537109375,0],["2017-03-24",1354.52001953125,1362.7900390625,1349.1800537109375,1354.6400146484375,0],["2017-03-27",1352.699951171875,1359.3299560546875,1335.0400390625,1357.3199462890625,0],["2017-03-28",1356.699951171875,1367.93994140625,1352.530029296875,1367.260009765625,0],["2017-03-29",1366.6800537109375,1373.1300048828125,1363.3499755859375,1371.6400146484375,0],["2017-03-30",1371.989990234375,1382.9300537109375,1371.989990234375,1382.3499755859375,0],["2017-03-31",1382.199951171875,1389.949951171875,1380.1199951171875,1385.9200439453125,0],["2017-04-03",1386.4300537109375,1388.739990234375,1366.530029296875,1369.6700439453125,0],["2017-04-04",1368.5799560546875,1374.050048828125,1363.300048828125,1368.1800537109375,0],["2017-04-05",1369.7900390625,1381.3399658203125,1350.9599609375,1352.1400146484375,0],["2017-04-06",1351.9599609375,1364.52001953125,1349.3399658203125,1364.4300537109375,0],["2017-04-07",1363.8399658203125,1367.5,1358.010009765625,1364.56005859375,0],["2017-04-10",1364.760009765625,1376.56005859375,1361.5400390625,1367.0899658203125,0],["2017-04-11",1366.469970703125,1377.22998046875,1360.5400390625,1376.949951171875,0],["2017-04-12",1376.8599853515625,1376.8599853515625,1358.1500244140625,1359.199951171875,0],["2017-04-13",1358.6099853515625,1361.3199462890625,1345.239990234375,1345.239990234375,0],["2017-04-17",1345.3599853515625,1361.25,1345.3599853515625,1361.1800537109375,0],["2017-04-18",1359.8900146484375,1362.489990234375,1351.4200439453125,1361.8900146484375,0],["2017-04-19",1362.3199462890625,1376.68994140625,1362.3199462890625,1367.1300048828125,0],["2017-04-20",1368.3900146484375,1384.5799560546875,1368.3900146484375,1384.1500244140625,0],["2017-04-21",1381.5,1383.1300048828125,1376.3699951171875,1379.8499755859375,0],["2017-04-24",1380.530029296875,1399.9599609375,1380.530029296875,1397.93994140625,0],["2017-04-25",1400.0999755859375,1415.550048828125,1400.0999755859375,1411.0799560546875,0],["2017-04-26",1411.050048828125,1425.699951171875,1409.8299560546875,1419.4300537109375,0],["2017-04-27",1419.5699462890625,1423.52001953125,1413.6800537109375,1417.1300048828125,0],["2017-04-28",1417.75,1419.2099609375,1399.75,1400.4300537109375,0],["2017-05-01",1401.010009765625,1411.0400390625,1397.0799560546875,1407.3599853515625,0],["2017-05-02",1407.5400390625,1409.050048828125,1395.6300048828125,1399.3599853515625,0],["2017-05-03",1399.1300048828125,1399.1300048828125,1386.3199462890625,1390.9200439453125,0],["2017-05-04",1391.1700439453125,1394.1600341796875,1380.489990234375,1388.8499755859375,0],["2017-05-05",1389.2099609375,1397.2099609375,1385.199951171875,1397.0,0],["2017-05-08",1396.4000244140625,1397.4300537109375,1386.4200439453125,1391.6400146484375,0],["2017-05-09",1392.31005859375,1395.47998046875,1386.72998046875,1391.8599853515625,0],["2017-05-10",1392.030029296875,1400.81005859375,1390.43994140625,1399.5899658203125,0],["2017-05-11",1399.199951171875,1399.199951171875,1379.1500244140625,1390.199951171875,0],["2017-05-12",1389.3900146484375,1389.3900146484375,1380.02001953125,1382.77001953125,0],["2017-05-15",1383.27001953125,1398.989990234375,1383.27001953125,1393.9200439453125,0],["2017-05-16",1394.5699462890625,1396.3599853515625,1384.8199462890625,1394.6800537109375,0],["2017-05-17",1388.300048828125,1388.300048828125,1355.8499755859375,1355.8900146484375,0],["2017-05-18",1354.9300537109375,1365.010009765625,1351.010009765625,1361.0799560546875,0],["2017-05-19",1361.530029296875,1374.4200439453125,1361.530029296875,1367.3299560546875,0],["2017-05-22",1367.8800048828125,1378.300048828125,1367.8800048828125,1377.1400146484375,0],["2017-05-23",1378.239990234375,1383.0799560546875,1372.050048828125,1380.97998046875,0],["2017-05-24",1381.1600341796875,1386.0699462890625,1376.550048828125,1382.510009765625,0],["2017-05-25",1384.81005859375,1391.4200439453125,1380.3299560546875,1383.3900146484375,0],["2017-05-26",1383.1400146484375,1383.6800537109375,1376.1500244140625,1382.239990234375,0],["2017-05-30",1381.1700439453125,1381.1700439453125,1370.9599609375,1371.18994140625,0],["2017-05-31",1372.199951171875,1374.4300537109375,1354.8499755859375,1370.2099609375,0],["2017-06-01",1370.3299560546875,1396.199951171875,1370.3299560546875,1396.06005859375,0],["2017-06-02",1396.0799560546875,1414.9599609375,1396.0400390625,1405.3900146484375,0],["2017-06-05",1405.1400146484375,1405.1400146484375,1396.43994140625,1396.449951171875,0],["2017-06-06",1395.050048828125,1401.7900390625,1386.699951171875,1394.9000244140625,0],["2017-06-07",1395.530029296875,1400.4100341796875,1392.199951171875,1396.6700439453125,0],["2017-06-08",1396.780029296875,1419.3199462890625,1394.68994140625,1415.6099853515625,0],["2017-06-09",1416.1500244140625,1433.7900390625,1413.6099853515625,1421.7099609375,0],["2017-06-12",1421.0999755859375,1426.0999755859375,1415.5899658203125,1419.2099609375,0],["2017-06-13",1420.06005859375,1427.550048828125,1420.06005859375,1425.989990234375,0],["2017-06-14",1426.030029296875,1426.1300048828125,1411.4000244140625,1417.5699462890625,0],["2017-06-15",1415.469970703125,1415.469970703125,1402.52001953125,1410.0799560546875,0],["2017-06-16",1407.219970703125,1407.219970703125,1399.260009765625,1406.72998046875,0],["2017-06-19",1407.0699462890625,1420.18994140625,1407.0699462890625,1418.0799560546875,0],["2017-06-20",1417.760009765625,1417.760009765625,1402.7900390625,1402.969970703125,0],["2017-06-21",1403.3299560546875,1411.8800048828125,1398.4599609375,1399.25,0],["2017-06-22",1399.3699951171875,1408.3399658203125,1396.8699951171875,1404.5400390625,0],["2017-06-23",1404.780029296875,1415.77001953125,1402.77001953125,1414.780029296875,0],["2017-06-26",1415.1199951171875,1420.77001953125,1409.1500244140625,1416.6400146484375,0],["2017-06-27",1416.3499755859375,1420.6099853515625,1403.3800048828125,1403.52001953125,0],["2017-06-28",1404.4599609375,1426.3299560546875,1404.4599609375,1425.27001953125,0],["2017-06-29",1425.489990234375,1428.030029296875,1403.02001953125,1416.199951171875,0],["2017-06-30",1416.72998046875,1420.989990234375,1413.2900390625,1415.3599853515625,0],["2017-07-03",1416.469970703125,1429.3699951171875,1416.469970703125,1426.6800537109375,0],["2017-07-05",1426.530029296875,1426.530029296875,1412.6199951171875,1420.1500244140625,0],["2017-07-06",1418.8599853515625,1418.8599853515625,1398.8299560546875,1400.81005859375,0],["2017-07-07",1401.3499755859375,1416.6800537109375,1401.3499755859375,1415.8399658203125,0],["2017-07-10",1415.280029296875,1418.050048828125,1405.75,1408.469970703125,0],["2017-07-11",1408.6099853515625,1413.469970703125,1402.6300048828125,1413.050048828125,0],["2017-07-12",1414.3399658203125,1431.3399658203125,1414.3399658203125,1424.3199462890625,0],["2017-07-13",1424.530029296875,1425.739990234375,1416.27001953125,1425.6600341796875,0],["2017-07-14",1425.469970703125,1432.969970703125,1424.0999755859375,1428.8199462890625,0],["2017-07-17",1428.780029296875,1434.449951171875,1425.969970703125,1431.5999755859375,0],["2017-07-18",1431.1099853515625,1431.1099853515625,1422.489990234375,1427.6099853515625,0],["2017-07-19",1428.280029296875,1441.77001953125,1428.280029296875,1441.77001953125,0],["2017-07-20",1442.1600341796875,1445.06005859375,1438.9599609375,1442.3499755859375,0],["2017-07-21",1443.3699951171875,1452.050048828125,1433.8299560546875,1435.8399658203125,0],["2017-07-24",1435.8199462890625,1438.5999755859375,1431.3399658203125,1438.050048828125,0],["2017-07-25",1438.8599853515625,1452.0899658203125,1438.8599853515625,1450.3900146484375,0],["2017-07-26",1450.5799560546875,1452.02001953125,1441.25,1442.280029296875,0],["2017-07-27",1442.260009765625,1446.6300048828125,1427.68994140625,1433.6199951171875,0],["2017-07-28",1432.5899658203125,1432.5899658203125,1425.800048828125,1429.260009765625,0],["2017-07-31",1429.4599609375,1432.4599609375,1420.6600341796875,1425.1400146484375,0],["2017-08-01",1426.030029296875,1430.6600341796875,1420.8199462890625,1428.3299560546875,0],["2017-08-02",1428.030029296875,1428.030029296875,1408.52001953125,1412.9000244140625,0],["2017-08-03",1413.0899658203125,1414.719970703125,1402.3900146484375,1405.22998046875,0],["2017-08-04",1405.1400146484375,1413.0400390625,1405.1400146484375,1412.3199462890625,0],["2017-08-07",1412.4000244140625,1417.4200439453125,1408.6199951171875,1414.1700439453125,0],["2017-08-08",1413.9300537109375,1426.2900390625,1407.5699462890625,1410.1500244140625,0],["2017-08-09",1409.780029296875,1409.780029296875,1393.239990234375,1396.949951171875,0],["2017-08-10",1396.5999755859375,1396.5999755859375,1372.5400390625,1372.5400390625,0],["2017-08-11",1372.260009765625,1376.3699951171875,1368.3299560546875,1374.22998046875,0],["2017-08-14",1375.1300048828125,1394.530029296875,1375.1300048828125,1394.31005859375,0],["2017-08-15",1394.699951171875,1395.8800048828125,1382.949951171875,1383.239990234375,0],["2017-08-16",1384.1800537109375,1391.6800537109375,1381.9000244140625,1383.530029296875,0],["2017-08-17",1383.0699462890625,1384.739990234375,1358.800048828125,1358.93994140625,0],["2017-08-18",1357.010009765625,1362.3399658203125,1349.3499755859375,1357.7900390625,0],["2017-08-21",1357.739990234375,1358.0899658203125,1351.199951171875,1356.9000244140625,0],["2017-08-22",1357.8900146484375,1372.3299560546875,1357.8900146484375,1371.5400390625,0],["2017-08-23",1370.6800537109375,1373.280029296875,1363.1700439453125,1369.739990234375,0],["2017-08-24",1370.1600341796875,1377.050048828125,1370.1600341796875,1373.8800048828125,0],["2017-08-25",1374.3800048828125,1380.5999755859375,1373.530029296875,1377.449951171875,0],["2017-08-28",1377.760009765625,1382.530029296875,1377.06005859375,1382.22998046875,0],["2017-08-29",1381.31005859375,1385.18994140625,1371.800048828125,1383.6800537109375,0],["2017-08-30",1383.2099609375,1392.77001953125,1381.199951171875,1391.3199462890625,0],["2017-08-31",1392.0400390625,1406.43994140625,1392.0400390625,1405.280029296875,0],["2017-09-01",1405.8199462890625,1413.8699951171875,1405.8199462890625,1413.5699462890625,0],["2017-09-05",1413.300048828125,1414.550048828125,1394.510009765625,1399.6600341796875,0],["2017-09-06",1400.010009765625,1406.02001953125,1399.27001953125,1402.199951171875,0],["2017-09-07",1402.4599609375,1404.31005859375,1393.8800048828125,1398.6700439453125,0],["2017-09-08",1398.18994140625,1403.530029296875,1394.4300537109375,1399.4300537109375,0],["2017-09-11",1400.56005859375,1415.75,1400.56005859375,1414.8299560546875,0],["2017-09-12",1415.3399658203125,1423.9300537109375,1415.1800537109375,1423.4599609375,0],["2017-09-13",1423.300048828125,1428.739990234375,1421.8800048828125,1426.8900146484375,0],["2017-09-14",1426.5699462890625,1427.9200439453125,1421.6300048828125,1425.02001953125,0],["2017-09-15",1425.3499755859375,1431.989990234375,1422.25,1431.7099609375,0],["2017-09-18",1431.75,1444.27001953125,1431.75,1441.0799560546875,0],["2017-09-19",1441.18994140625,1442.5799560546875,1438.2900390625,1440.4000244140625,0],["2017-09-20",1440.47998046875,1446.47998046875,1440.0,1445.4200439453125,0],["2017-09-21",1445.199951171875,1448.8399658203125,1441.68994140625,1444.1800537109375,0],["2017-09-22",1443.469970703125,1451.510009765625,1441.8599853515625,1450.780029296875,0],["2017-09-25",1450.6300048828125,1455.219970703125,1445.02001953125,1451.9599609375,0],["2017-09-26",1452.25,1460.949951171875,1452.25,1456.8599853515625,0],["2017-09-27",1457.27001953125,1487.949951171875,1457.27001953125,1484.81005859375,0],["2017-09-28",1484.800048828125,1489.3499755859375,1478.199951171875,1488.7900390625,0],["2017-09-29",1488.800048828125,1493.56005859375,1488.800048828125,1490.8599853515625,0],["2017-10-02",1491.050048828125,1509.47998046875,1491.050048828125,1509.469970703125,0],["2017-10-03",1509.93994140625,1512.260009765625,1503.52001953125,1511.969970703125,0],["2017-10-04",1512.0,1514.77001953125,1505.0699462890625,1507.760009765625,0],["2017-10-05",1508.3399658203125,1514.93994140625,1508.3399658203125,1512.0899658203125,0],["2017-10-06",1511.4100341796875,1511.4100341796875,1506.4100341796875,1510.219970703125,0],["2017-10-09",1510.4100341796875,1513.300048828125,1501.77001953125,1503.56005859375,0],["2017-10-10",1504.1099853515625,1511.3299560546875,1503.9200439453125,1508.010009765625,0],["2017-10-11",1507.9100341796875,1510.6199951171875,1505.1400146484375,1506.9200439453125,0],["2017-10-12",1506.4599609375,1508.4300537109375,1501.1400146484375,1505.1600341796875,0],["2017-10-13",1505.4599609375,1508.219970703125,1502.22998046875,1502.6600341796875,0],["2017-10-16",1502.969970703125,1511.2900390625,1499.6400146484375,1502.6800537109375,0],["2017-10-17",1502.530029296875,1505.800048828125,1495.9000244140625,1497.5,0],["2017-10-18",1497.97998046875,1507.8399658203125,1497.97998046875,1505.1400146484375,0],["2017-10-19",1502.969970703125,1505.1400146484375,1491.3800048828125,1502.0400390625,0],["2017-10-20",1504.719970703125,1512.75,1504.719970703125,1509.25,0],["2017-10-23",1509.6700439453125,1511.47998046875,1497.3399658203125,1497.489990234375,0],["2017-10-24",1498.18994140625,1505.5699462890625,1498.18994140625,1500.4200439453125,0],["2017-10-25",1500.25,1500.4200439453125,1482.530029296875,1493.47998046875,0],["2017-10-26",1494.1099853515625,1501.3599853515625,1494.1099853515625,1497.4599609375,0],["2017-10-27",1497.5400390625,1508.3199462890625,1493.489990234375,1508.3199462890625,0],["2017-10-30",1507.47998046875,1507.47998046875,1484.8199462890625,1490.9000244140625,0],["2017-10-31",1491.43994140625,1506.780029296875,1491.43994140625,1502.530029296875,0],["2017-11-01",1504.5400390625,1512.4000244140625,1485.1300048828125,1492.780029296875,0],["2017-11-02",1492.9000244140625,1499.93994140625,1487.72998046875,1496.550048828125,0],["2017-11-03",1496.3199462890625,1497.1400146484375,1490.6600341796875,1494.9100341796875,0],["2017-11-06",1495.030029296875,1501.489990234375,1494.739990234375,1497.9599609375,0],["2017-11-07",1497.97998046875,1498.0,1476.719970703125,1479.0899658203125,0],["2017-11-08",1477.949951171875,1482.8599853515625,1469.3399658203125,1481.72998046875,0],["2017-11-09",1481.2900390625,1481.6199951171875,1463.489990234375,1475.02001953125,0],["2017-11-10",1474.9200439453125,1479.1099853515625,1473.1400146484375,1475.27001953125,0],["2017-11-13",1474.43994140625,1476.6800537109375,1466.0899658203125,1475.0699462890625,0],["2017-11-14",1474.27001953125,1474.27001953125,1465.3800048828125,1471.260009765625,0],["2017-11-15",1470.9000244140625,1470.9000244140625,1454.1700439453125,1464.0899658203125,0],["2017-11-16",1464.969970703125,1490.969970703125,1464.969970703125,1486.8800048828125,0],["2017-11-17",1485.699951171875,1496.8599853515625,1481.0899658203125,1492.8199462890625,0],["2017-11-20",1492.9300537109375,1503.4000244140625,1492.9300537109375,1503.4000244140625,0],["2017-11-21",1503.449951171875,1519.530029296875,1503.449951171875,1518.8900146484375,0],["2017-11-22",1518.97998046875,1524.1800537109375,1516.760009765625,1516.760009765625,0],["2017-11-24",1517.4100341796875,1521.3800048828125,1516.52001953125,1519.1600341796875,0],["2017-11-27",1519.1700439453125,1522.030029296875,1513.18994140625,1513.31005859375,0],["2017-11-28",1514.1500244140625,1536.6300048828125,1514.1500244140625,1536.4300537109375,0],["2017-11-29",1536.8199462890625,1547.27001953125,1536.8199462890625,1542.300048828125,0],["2017-11-30",1542.6199951171875,1551.68994140625,1541.2099609375,1544.1400146484375,0],["2017-12-01",1544.0999755859375,1544.9200439453125,1498.780029296875,1537.02001953125,0],["2017-12-04",1539.27001953125,1559.6099853515625,1531.72998046875,1532.4100341796875,0],["2017-12-05",1532.719970703125,1534.010009765625,1516.75,1516.760009765625,0],["2017-12-06",1516.3599853515625,1516.5400390625,1508.1300048828125,1508.8800048828125,0],["2017-12-07",1508.9300537109375,1524.0,1508.1500244140625,1520.469970703125,0],["2017-12-08",1521.780029296875,1529.0,1520.8800048828125,1521.719970703125,0],["2017-12-11",1522.0999755859375,1527.469970703125,1518.300048828125,1519.8399658203125,0],["2017-12-12",1520.06005859375,1525.1099853515625,1515.949951171875,1516.1199951171875,0],["2017-12-13",1516.18994140625,1532.3800048828125,1516.0799560546875,1524.449951171875,0],["2017-12-14",1524.5400390625,1527.0,1504.8900146484375,1506.949951171875,0],["2017-12-15",1507.6800537109375,1538.06005859375,1507.6800537109375,1530.4200439453125,0],["2017-12-18",1530.81005859375,1552.3199462890625,1530.81005859375,1548.9200439453125,0],["2017-12-19",1549.3199462890625,1552.2099609375,1535.9100341796875,1536.75,0],["2017-12-20",1538.739990234375,1544.3499755859375,1536.22998046875,1540.0799560546875,0],["2017-12-21",1540.4599609375,1551.2099609375,1540.4599609375,1547.1099853515625,0],["2017-12-22",1547.239990234375,1548.25,1541.699951171875,1542.9300537109375,0],["2017-12-26",1542.739990234375,1546.5899658203125,1541.2099609375,1544.22998046875,0],["2017-12-27",1544.3900146484375,1550.6199951171875,1541.949951171875,1543.93994140625,0],["2017-12-28",1544.050048828125,1549.0400390625,1542.52001953125,1548.9300537109375,0],["2017-12-29",1549.06005859375,1551.93994140625,1535.510009765625,1535.510009765625,0],["2018-01-02",1536.1199951171875,1550.300048828125,1536.1199951171875,1550.010009765625,0],["2018-01-03",1550.280029296875,1555.0799560546875,1547.5899658203125,1552.5799560546875,0],["2018-01-04",1552.97998046875,1560.8399658203125,1552.3699951171875,1555.719970703125,0],["2018-01-05",1555.8699951171875,1560.0699462890625,1552.1300048828125,1560.010009765625,0],["2018-01-08",1559.800048828125,1562.989990234375,1548.22998046875,1561.81005859375,0],["2018-01-09",1562.219970703125,1565.5799560546875,1558.8599853515625,1560.0999755859375,0],["2018-01-10",1559.010009765625,1561.9100341796875,1551.52001953125,1559.800048828125,0],["2018-01-11",1560.219970703125,1586.7900390625,1560.219970703125,1586.7900390625,0],["2018-01-12",1587.1199951171875,1598.1800537109375,1587.1199951171875,1591.969970703125,0],["2018-01-16",1592.9100341796875,1604.02001953125,1570.75,1572.969970703125,0],["2018-01-17",1573.72998046875,1589.1300048828125,1573.72998046875,1586.6600341796875,0],["2018-01-18",1586.31005859375,1586.31005859375,1576.4100341796875,1576.72998046875,0],["2018-01-19",1576.5,1597.6300048828125,1575.3199462890625,1597.6300048828125,0],["2018-01-22",1598.1400146484375,1605.1700439453125,1595.550048828125,1605.1700439453125,0],["2018-01-23",1604.93994140625,1612.550048828125,1599.2099609375,1610.7099609375,0],["2018-01-24",1611.68994140625,1615.52001953125,1595.93994140625,1601.77001953125,0],["2018-01-25",1601.5899658203125,1607.7900390625,1594.4200439453125,1601.6700439453125,0],["2018-01-26",1602.969970703125,1608.06005859375,1599.5,1608.06005859375,0],["2018-01-29",1607.81005859375,1607.949951171875,1597.8800048828125,1598.1099853515625,0],["2018-01-30",1595.6400146484375,1595.6400146484375,1579.489990234375,1582.8199462890625,0],["2018-01-31",1584.7099609375,1594.27001953125,1571.260009765625,1574.97998046875,0],["2018-02-01",1574.72998046875,1582.280029296875,1568.8499755859375,1579.8699951171875,0],["2018-02-02",1577.030029296875,1577.030029296875,1547.06005859375,1547.27001953125,0],["2018-02-05",1544.93994140625,1547.030029296875,1491.06005859375,1491.0899658203125,0],["2018-02-06",1486.8499755859375,1512.97998046875,1461.449951171875,1507.1700439453125,0],["2018-02-07",1506.6600341796875,1517.0,1503.3199462890625,1507.969970703125,0],["2018-02-08",1508.449951171875,1511.2099609375,1463.739990234375,1463.7900390625,0],["2018-02-09",1467.719970703125,1487.5799560546875,1436.4300537109375,1477.8399658203125,0],["2018-02-12",1479.1099853515625,1498.1099853515625,1466.8800048828125,1490.97998046875,0],["2018-02-13",1489.6600341796875,1497.02001953125,1481.93994140625,1494.949951171875,0],["2018-02-14",1492.760009765625,1523.8900146484375,1483.2900390625,1522.0999755859375,0],["2018-02-15",1524.1800537109375,1537.77001953125,1516.8800048828125,1537.199951171875,0],["2018-02-16",1536.3199462890625,1551.510009765625,1532.219970703125,1543.550048828125,0],["2018-02-20",1542.3800048828125,1546.4300537109375,1527.56005859375,1529.989990234375,0],["2018-02-21",1530.47998046875,1555.280029296875,1530.47998046875,1531.8399658203125,0],["2018-02-22",1532.7900390625,1548.2900390625,1529.199951171875,1529.989990234375,0],["2018-02-23",1531.3499755859375,1549.18994140625,1531.3499755859375,1549.18994140625,0],["2018-02-26",1550.0899658203125,1560.739990234375,1544.989990234375,1559.3299560546875,0],["2018-02-27",1559.27001953125,1564.6300048828125,1536.469970703125,1536.469970703125,0],["2018-02-28",1536.800048828125,1543.75,1512.449951171875,1512.449951171875,0],["2018-03-01",1512.0699462890625,1522.469970703125,1494.2900390625,1507.3900146484375,0],["2018-03-02",1506.81005859375,1535.199951171875,1494.0,1533.1700439453125,0],["2018-03-05",1531.989990234375,1550.760009765625,1525.0799560546875,1546.050048828125,0],["2018-03-06",1546.719970703125,1562.199951171875,1538.6300048828125,1562.199951171875,0],["2018-03-07",1560.969970703125,1576.72998046875,1550.469970703125,1574.530029296875,0],["2018-03-08",1575.6500244140625,1580.489990234375,1564.5899658203125,1571.969970703125,0],["2018-03-09",1573.18994140625,1597.300048828125,1573.18994140625,1597.1400146484375,0],["2018-03-12",1597.2900390625,1603.7900390625,1594.1099853515625,1601.06005859375,0],["2018-03-13",1601.6500244140625,1609.050048828125,1590.1099853515625,1592.050048828125,0],["2018-03-14",1592.4599609375,1598.3299560546875,1582.6400146484375,1584.31005859375,0],["2018-03-15",1584.4000244140625,1588.02001953125,1572.1600341796875,1576.6199951171875,0],["2018-03-16",1576.5799560546875,1588.9200439453125,1575.4100341796875,1586.050048828125,0],["2018-03-19",1585.8299560546875,1585.8299560546875,1553.9000244140625,1570.56005859375,0],["2018-03-20",1570.8499755859375,1575.780029296875,1566.75,1570.4100341796875,0],["2018-03-21",1570.4000244140625,1587.739990234375,1570.4000244140625,1579.300048828125,0],["2018-03-22",1576.5899658203125,1576.5899658203125,1543.8699951171875,1543.8699951171875,0],["2018-03-23",1544.31005859375,1548.72998046875,1510.0799560546875,1510.0799560546875,0],["2018-03-26",1513.5400390625,1543.81005859375,1513.5400390625,1543.719970703125,0],["2018-03-27",1544.449951171875,1547.7099609375,1508.93994140625,1513.5699462890625,0],["2018-03-28",1513.800048828125,1521.3499755859375,1505.6400146484375,1513.030029296875,0],["2018-03-29",1513.31005859375,1540.02001953125,1513.31005859375,1529.4300537109375,0],["2018-04-02",1529.1400146484375,1529.1400146484375,1482.9000244140625,1492.530029296875,0],["2018-04-03",1493.8699951171875,1514.56005859375,1493.8699951171875,1512.1500244140625,0],["2018-04-04",1508.5999755859375,1534.5699462890625,1491.68994140625,1531.6600341796875,0],["2018-04-05",1532.949951171875,1545.280029296875,1532.949951171875,1542.9300537109375,0],["2018-04-06",1540.010009765625,1541.0699462890625,1502.6300048828125,1513.300048828125,0],["2018-04-09",1513.9000244140625,1533.93994140625,1513.9000244140625,1514.4599609375,0],["2018-04-10",1517.050048828125,1548.0799560546875,1517.050048828125,1543.4300537109375,0],["2018-04-11",1542.4599609375,1551.3699951171875,1535.760009765625,1546.800048828125,0],["2018-04-12",1548.030029296875,1562.4599609375,1548.030029296875,1557.3299560546875,0],["2018-04-13",1558.1099853515625,1563.75,1545.06005859375,1549.510009765625,0],["2018-04-16",1550.56005859375,1566.4000244140625,1550.510009765625,1563.030029296875,0],["2018-04-17",1564.8699951171875,1582.989990234375,1564.8699951171875,1579.800048828125,0],["2018-04-18",1580.1800537109375,1592.0400390625,1580.1800537109375,1583.56005859375,0],["2018-04-19",1582.8199462890625,1582.949951171875,1569.1600341796875,1573.8199462890625,0],["2018-04-20",1573.530029296875,1574.239990234375,1561.719970703125,1564.1199951171875,0],["2018-04-23",1564.4200439453125,1571.469970703125,1556.27001953125,1562.1199951171875,0],["2018-04-24",1562.3900146484375,1574.47998046875,1542.300048828125,1553.280029296875,0],["2018-04-25",1553.0,1556.0899658203125,1539.949951171875,1550.469970703125,0],["2018-04-26",1550.9200439453125,1562.5,1550.31005859375,1557.8900146484375,0],["2018-04-27",1557.949951171875,1562.97998046875,1549.47998046875,1556.239990234375,0],["2018-04-30",1556.6700439453125,1563.6500244140625,1541.8800048828125,1541.8800048828125,0],["2018-05-01",1541.77001953125,1550.8599853515625,1527.7099609375,1550.3299560546875,0],["2018-05-02",1550.449951171875,1565.3699951171875,1548.9200439453125,1554.9100341796875,0],["2018-05-03",1554.3399658203125,1554.3399658203125,1532.31005859375,1546.56005859375,0],["2018-05-04",1545.8299560546875,1572.77001953125,1540.3699951171875,1565.5999755859375,0],["2018-05-07",1565.719970703125,1586.4100341796875,1565.719970703125,1578.949951171875,0],["2018-05-08",1578.6700439453125,1586.5899658203125,1576.8900146484375,1586.3900146484375,0],["2018-05-09",1586.739990234375,1598.760009765625,1584.1700439453125,1596.050048828125,0],["2018-05-10",1596.5400390625,1609.449951171875,1596.5400390625,1603.7099609375,0],["2018-05-11",1603.8699951171875,1609.3599853515625,1599.9100341796875,1606.7900390625,0],["2018-05-14",1607.3900146484375,1614.239990234375,1599.72998046875,1600.3399658203125,0],["2018-05-15",1599.5999755859375,1603.1600341796875,1592.0999755859375,1600.3399658203125,0],["2018-05-16",1601.030029296875,1620.6400146484375,1601.030029296875,1616.3699951171875,0],["2018-05-17",1616.219970703125,1627.3199462890625,1615.4599609375,1625.2900390625,0],["2018-05-18",1626.06005859375,1630.3299560546875,1624.22998046875,1626.6300048828125,0],["2018-05-21",1627.77001953125,1639.0400390625,1627.77001953125,1637.43994140625,0],["2018-05-22",1637.6500244140625,1639.8900146484375,1625.239990234375,1625.239990234375,0],["2018-05-23",1624.9200439453125,1629.4000244140625,1618.56005859375,1627.6099853515625,0],["2018-05-24",1627.219970703125,1630.31005859375,1616.5899658203125,1628.219970703125,0],["2018-05-25",1627.9300537109375,1628.72998046875,1623.3299560546875,1626.9300537109375,0],["2018-05-29",1625.5699462890625,1628.47998046875,1611.3199462890625,1623.6500244140625,0],["2018-05-30",1624.030029296875,1651.1099853515625,1624.030029296875,1647.989990234375,0],["2018-05-31",1647.969970703125,1649.72998046875,1632.25,1633.6099853515625,0],["2018-06-01",1635.4000244140625,1650.5,1635.4000244140625,1647.97998046875,0],["2018-06-04",1649.199951171875,1655.7099609375,1641.219970703125,1653.3699951171875,0],["2018-06-05",1653.68994140625,1664.68994140625,1652.760009765625,1664.6300048828125,0],["2018-06-06",1665.199951171875,1676.1800537109375,1664.449951171875,1675.949951171875,0],["2018-06-07",1676.52001953125,1679.989990234375,1660.8900146484375,1667.77001953125,0],["2018-06-08",1667.6099853515625,1674.0699462890625,1665.72998046875,1672.489990234375,0],["2018-06-11",1672.5,1677.6800537109375,1671.260009765625,1674.6800537109375,0],["2018-06-12",1674.93994140625,1686.3699951171875,1674.93994140625,1682.300048828125,0],["2018-06-13",1682.719970703125,1684.8399658203125,1673.9200439453125,1676.5400390625,0],["2018-06-14",1677.030029296875,1684.72998046875,1674.530029296875,1684.719970703125,0],["2018-06-15",1684.239990234375,1684.6300048828125,1672.989990234375,1683.9100341796875,0],["2018-06-18",1683.510009765625,1692.4599609375,1674.4100341796875,1692.4599609375,0],["2018-06-19",1692.010009765625,1694.0,1672.6600341796875,1693.449951171875,0],["2018-06-20",1694.0400390625,1708.0999755859375,1694.0400390625,1706.989990234375,0],["2018-06-21",1706.989990234375,1708.02001953125,1685.5899658203125,1688.949951171875,0],["2018-06-22",1690.280029296875,1696.3699951171875,1680.9100341796875,1685.5799560546875,0],["2018-06-25",1684.760009765625,1684.760009765625,1649.81005859375,1657.510009765625,0],["2018-06-26",1657.7099609375,1672.1600341796875,1656.1199951171875,1668.530029296875,0],["2018-06-27",1668.93994140625,1671.469970703125,1640.4200439453125,1640.449951171875,0],["2018-06-28",1640.3699951171875,1647.93994140625,1630.06005859375,1645.02001953125,0],["2018-06-29",1645.9000244140625,1656.050048828125,1642.969970703125,1643.0699462890625,0],["2018-07-02",1641.72998046875,1655.0899658203125,1631.06005859375,1655.0899658203125,0],["2018-07-03",1655.4000244140625,1667.52001953125,1655.4000244140625,1660.4200439453125,0],["2018-07-05",1660.6500244140625,1679.6600341796875,1660.6500244140625,1679.47998046875,0],["2018-07-06",1679.449951171875,1695.1800537109375,1678.5699462890625,1694.050048828125,0],["2018-07-09",1694.6600341796875,1704.8399658203125,1694.6600341796875,1704.5999755859375,0],["2018-07-10",1704.8299560546875,1708.56005859375,1689.3499755859375,1695.6199951171875,0],["2018-07-11",1694.06005859375,1696.02001953125,1683.0999755859375,1683.6600341796875,0],["2018-07-12",1685.1700439453125,1692.4300537109375,1679.260009765625,1690.280029296875,0],["2018-07-13",1690.2900390625,1697.4000244140625,1686.8800048828125,1687.0799560546875,0],["2018-07-16",1687.06005859375,1688.4000244140625,1672.4200439453125,1678.5400390625,0],["2018-07-17",1678.0,1690.0400390625,1676.0999755859375,1687.260009765625,0],["2018-07-18",1687.1400146484375,1692.02001953125,1679.22998046875,1691.8699951171875,0],["2018-07-19",1691.199951171875,1702.8900146484375,1686.260009765625,1701.31005859375,0],["2018-07-20",1701.1500244140625,1703.4300537109375,1696.0400390625,1696.81005859375,0],["2018-07-23",1696.4200439453125,1701.969970703125,1690.530029296875,1698.4100341796875,0],["2018-07-24",1700.0999755859375,1706.8299560546875,1675.010009765625,1680.199951171875,0],["2018-07-25",1680.3399658203125,1685.4200439453125,1675.050048828125,1685.199951171875,0],["2018-07-26",1685.239990234375,1702.9300537109375,1684.75,1695.3599853515625,0],["2018-07-27",1695.25,1697.300048828125,1660.4300537109375,1663.3399658203125,0],["2018-07-30",1663.3900146484375,1669.5,1652.72998046875,1653.1300048828125,0],["2018-07-31",1653.5699462890625,1675.6500244140625,1653.5699462890625,1670.800048828125,0],["2018-08-01",1670.8699951171875,1673.22998046875,1657.5400390625,1669.260009765625,0],["2018-08-02",1668.989990234375,1682.300048828125,1662.3299560546875,1682.0999755859375,0],["2018-08-03",1682.0799560546875,1687.300048828125,1668.3499755859375,1673.3699951171875,0],["2018-08-06",1673.25,1684.800048828125,1671.989990234375,1684.31005859375,0],["2018-08-07",1684.8599853515625,1694.3599853515625,1684.8599853515625,1688.300048828125,0],["2018-08-08",1688.6800537109375,1689.3399658203125,1677.6700439453125,1686.8800048828125,0],["2018-08-09",1687.050048828125,1696.75,1686.4300537109375,1690.8900146484375,0],["2018-08-10",1689.3199462890625,1695.7900390625,1680.77001953125,1686.800048828125,0],["2018-08-13",1686.81005859375,1689.0999755859375,1670.6199951171875,1675.3199462890625,0],["2018-08-14",1676.18994140625,1694.9599609375,1676.18994140625,1692.5799560546875,0],["2018-08-15",1691.5999755859375,1691.5999755859375,1663.530029296875,1670.6700439453125,0],["2018-08-16",1691.5999755859375,1691.5999755859375,1663.530029296875,1685.75,0],["2018-08-17",1685.449951171875,1693.7099609375,1679.969970703125,1692.949951171875,0],["2018-08-20",1693.7900390625,1701.1300048828125,1690.1800537109375,1698.68994140625,0],["2018-08-21",1698.9100341796875,1722.2900390625,1698.9100341796875,1718.050048828125,0],["2018-08-22",1717.75,1723.010009765625,1715.800048828125,1722.5400390625,0],["2018-08-23",1722.300048828125,1723.4100341796875,1712.9200439453125,1717.050048828125,0],["2018-08-24",1718.3599853515625,1726.969970703125,1718.3599853515625,1725.6700439453125,0],["2018-08-27",1727.3299560546875,1737.6300048828125,1727.3299560546875,1728.4100341796875,0],["2018-08-28",1729.0699462890625,1733.449951171875,1722.3599853515625,1728.4200439453125,0],["2018-08-29",1729.050048828125,1737.02001953125,1724.72998046875,1734.75,0],["2018-08-30",1734.3499755859375,1740.6600341796875,1728.8499755859375,1732.3499755859375,0],["2018-08-31",1731.489990234375,1742.0899658203125,1728.4100341796875,1740.75,0],["2018-09-04",1740.800048828125,1740.800048828125,1722.199951171875,1733.3800048828125,0],["2018-09-05",1732.72998046875,1732.72998046875,1713.68994140625,1727.6500244140625,0],["2018-09-06",1728.25,1731.4200439453125,1713.81005859375,1714.469970703125,0],["2018-09-07",1713.8299560546875,1722.6199951171875,1706.6400146484375,1713.1800537109375,0],["2018-09-10",1714.8900146484375,1723.81005859375,1714.489990234375,1717.469970703125,0],["2018-09-11",1717.1400146484375,1723.4599609375,1710.31005859375,1718.4000244140625,0],["2018-09-12",1718.25,1718.949951171875,1704.0699462890625,1715.699951171875,0],["2018-09-13",1716.949951171875,1722.6199951171875,1711.93994140625,1714.3199462890625,0],["2018-09-14",1714.489990234375,1726.0,1712.81005859375,1721.719970703125,0],["2018-09-17",1721.6600341796875,1722.280029296875,1702.7099609375,1703.550048828125,0],["2018-09-18",1704.219970703125,1714.9200439453125,1704.219970703125,1710.969970703125,0],["2018-09-19",1710.8800048828125,1717.0899658203125,1700.510009765625,1702.9300537109375,0],["2018-09-20",1704.7099609375,1720.2099609375,1704.7099609375,1720.1800537109375,0],["2018-09-21",1720.1500244140625,1724.3800048828125,1710.969970703125,1712.3199462890625,0],["2018-09-24",1711.6700439453125,1711.739990234375,1697.760009765625,1705.3199462890625,0],["2018-09-25",1705.489990234375,1712.0799560546875,1705.489990234375,1708.81005859375,0],["2018-09-26",1709.0699462890625,1710.8399658203125,1690.9200439453125,1691.6099853515625,0],["2018-09-27",1691.72998046875,1697.1700439453125,1689.739990234375,1690.530029296875,0],["2018-09-28",1689.8399658203125,1699.780029296875,1686.989990234375,1696.5699462890625,0],["2018-10-01",1697.8299560546875,1703.81005859375,1669.8199462890625,1672.989990234375,0],["2018-10-02",1672.97998046875,1674.8699951171875,1653.3399658203125,1656.0400390625,0],["2018-10-03",1656.31005859375,1677.1700439453125,1656.31005859375,1671.2900390625,0],["2018-10-04",1671.0,1671.0,1643.6600341796875,1646.9100341796875,0],["2018-10-05",1647.25,1651.530029296875,1618.1400146484375,1632.1099853515625,0],["2018-10-08",1631.199951171875,1633.8599853515625,1616.6600341796875,1629.52001953125,0],["2018-10-09",1628.06005859375,1635.989990234375,1621.25,1621.8699951171875,0],["2018-10-10",1621.4100341796875,1621.4100341796875,1575.25,1575.4100341796875,0],["2018-10-11",1575.0999755859375,1580.8900146484375,1545.3800048828125,1545.3800048828125,0],["2018-10-12",1546.8499755859375,1567.6400146484375,1530.97998046875,1546.6800537109375,0],["2018-10-15",1546.6800537109375,1562.300048828125,1537.550048828125,1553.0899658203125,0],["2018-10-16",1554.489990234375,1598.010009765625,1554.1099853515625,1596.8399658203125,0],["2018-10-17",1596.3800048828125,1596.3800048828125,1571.510009765625,1589.5999755859375,0],["2018-10-18",1588.739990234375,1588.739990234375,1555.5699462890625,1560.75,0],["2018-10-19",1560.6400146484375,1569.81005859375,1538.739990234375,1542.0400390625,0],["2018-10-22",1542.4200439453125,1551.3599853515625,1535.780029296875,1539.5,0],["2018-10-23",1536.9300537109375,1537.1600341796875,1501.0400390625,1526.5899658203125,0],["2018-10-24",1526.56005859375,1527.7099609375,1468.4599609375,1468.699951171875,0],["2018-10-25",1470.530029296875,1506.780029296875,1470.530029296875,1500.4000244140625,0],["2018-10-26",1500.1500244140625,1501.300048828125,1459.1600341796875,1483.8199462890625,0],["2018-10-29",1485.199951171875,1513.280029296875,1461.6500244140625,1477.31005859375,0],["2018-10-30",1476.969970703125,1507.1600341796875,1474.800048828125,1506.6400146484375,0],["2018-10-31",1508.8199462890625,1526.3299560546875,1508.8199462890625,1511.4100341796875,0],["2018-11-01",1512.6800537109375,1547.1400146484375,1512.6800537109375,1544.97998046875,0],["2018-11-02",1546.1300048828125,1557.1800537109375,1535.9599609375,1547.97998046875,0],["2018-11-05",1548.3399658203125,1554.77001953125,1534.760009765625,1547.510009765625,0],["2018-11-06",1547.0999755859375,1558.8599853515625,1544.6500244140625,1556.0999755859375,0],["2018-11-07",1556.27001953125,1582.1600341796875,1556.27001953125,1582.1600341796875,0],["2018-11-08",1581.6199951171875,1586.1700439453125,1573.1500244140625,1578.2099609375,0],["2018-11-09",1577.0400390625,1577.0400390625,1539.9200439453125,1549.489990234375,0],["2018-11-12",1549.010009765625,1549.010009765625,1518.0400390625,1518.7900390625,0],["2018-11-13",1519.989990234375,1536.7099609375,1513.300048828125,1514.800048828125,0],["2018-11-14",1516.0799560546875,1530.6199951171875,1494.9200439453125,1502.510009765625,0],["2018-11-15",1502.3299560546875,1524.2900390625,1491.6600341796875,1524.1199951171875,0],["2018-11-16",1523.75,1530.0,1510.4100341796875,1527.530029296875,0],["2018-11-19",1527.3299560546875,1527.3299560546875,1492.949951171875,1496.5400390625,0],["2018-11-20",1496.1400146484375,1496.1400146484375,1465.25,1469.010009765625,0],["2018-11-21",1469.449951171875,1499.3699951171875,1469.449951171875,1488.280029296875,0],["2018-11-23",1485.72998046875,1498.6500244140625,1476.81005859375,1488.6800537109375,0],["2018-11-26",1489.0999755859375,1510.2900390625,1489.0999755859375,1505.9599609375,0],["2018-11-27",1505.449951171875,1505.449951171875,1491.27001953125,1492.8599853515625,0],["2018-11-28",1493.6700439453125,1530.7099609375,1486.3399658203125,1530.3800048828125,0],["2018-11-29",1529.699951171875,1534.6199951171875,1514.5699462890625,1525.3900146484375,0],["2018-11-30",1524.8699951171875,1535.1300048828125,1519.989990234375,1533.27001953125,0],["2018-12-03",1536.3299560546875,1553.3399658203125,1529.530029296875,1548.9599609375,0],["2018-12-04",1548.1099853515625,1548.1099853515625,1479.9100341796875,1480.75,0],["2018-12-06",1479.1600341796875,1479.1600341796875,1442.8299560546875,1477.4100341796875,0],["2018-12-07",1477.510009765625,1485.6300048828125,1440.8499755859375,1448.0899658203125,0],["2018-12-10",1448.010009765625,1449.9300537109375,1422.97998046875,1443.0999755859375,0],["2018-12-11",1444.2900390625,1465.760009765625,1431.8800048828125,1440.1300048828125,0],["2018-12-12",1440.699951171875,1471.9599609375,1440.699951171875,1455.3199462890625,0],["2018-12-13",1455.6800537109375,1460.550048828125,1431.6800537109375,1432.699951171875,0],["2018-12-14",1431.8199462890625,1435.3900146484375,1407.1099853515625,1410.81005859375,0],["2018-12-17",1410.77001953125,1417.0999755859375,1372.72998046875,1378.1400146484375,0],["2018-12-18",1379.489990234375,1399.4300537109375,1373.719970703125,1377.1800537109375,0],["2018-12-19",1377.2099609375,1392.9200439453125,1344.1500244140625,1349.22998046875,0],["2018-12-20",1348.6500244140625,1350.8900146484375,1313.02001953125,1326.0,0],["2018-12-21",1325.8699951171875,1334.760009765625,1289.489990234375,1292.0899658203125,0],["2018-12-24",1290.5400390625,1290.9200439453125,1266.9200439453125,1266.9200439453125,0],["2018-12-26",1268.18994140625,1330.4200439453125,1268.18994140625,1329.81005859375,0],["2018-12-27",1329.7900390625,1331.97998046875,1289.3199462890625,1331.8199462890625,0],["2018-12-28",1332.06005859375,1356.22998046875,1326.43994140625,1337.9200439453125,0],["2018-12-31",1338.52001953125,1348.56005859375,1329.1700439453125,1348.56005859375,0],["2019-01-02",1346.1099853515625,1357.77001953125,1325.1800537109375,1355.9100341796875,0],["2019-01-03",1355.02001953125,1355.02001953125,1328.0,1330.8299560546875,0],["2019-01-04",1333.0999755859375,1383.1600341796875,1333.0999755859375,1380.75,0],["2019-01-07",1380.8399658203125,1411.9000244140625,1380.8399658203125,1405.3699951171875,0],["2019-01-08",1405.8699951171875,1426.550048828125,1404.010009765625,1426.550048828125,0],["2019-01-09",1427.0,1442.4200439453125,1427.0,1438.81005859375,0],["2019-01-10",1436.97998046875,1445.780029296875,1424.5400390625,1445.4300537109375,0],["2019-01-11",1444.43994140625,1448.280029296875,1437.449951171875,1447.3800048828125,0],["2019-01-14",1446.5,1446.5,1431.31005859375,1432.81005859375,0],["2019-01-15",1432.8499755859375,1445.219970703125,1432.1300048828125,1445.219970703125,0],["2019-01-16",1445.9100341796875,1460.31005859375,1445.9100341796875,1454.699951171875,0],["2019-01-17",1453.8299560546875,1470.8399658203125,1448.550048828125,1467.25,0],["2019-01-18",1466.68994140625,1487.2099609375,1466.68994140625,1482.5,0],["2019-01-22",1479.8199462890625,1479.8199462890625,1451.010009765625,1457.449951171875,0],["2019-01-23",1457.72998046875,1468.47998046875,1444.969970703125,1454.260009765625,0],["2019-01-24",1454.22998046875,1465.3399658203125,1453.72998046875,1464.4100341796875,0],["2019-01-25",1466.7900390625,1484.5999755859375,1466.7900390625,1482.8499755859375,0],["2019-01-28",1480.280029296875,1480.280029296875,1464.77001953125,1473.5400390625,0],["2019-01-29",1473.5400390625,1477.010009765625,1469.31005859375,1471.449951171875,0],["2019-01-30",1473.3800048828125,1490.510009765625,1467.5699462890625,1486.93994140625,0],["2019-01-31",1486.6400146484375,1500.739990234375,1484.8199462890625,1499.4200439453125,0],["2019-02-01",1499.530029296875,1504.510009765625,1495.469970703125,1502.050048828125,0],["2019-02-04",1501.969970703125,1517.550048828125,1500.1300048828125,1517.5400390625,0],["2019-02-05",1517.9200439453125,1524.2099609375,1512.719970703125,1520.22998046875,0],["2019-02-06",1520.1700439453125,1520.8900146484375,1511.1800537109375,1518.02001953125,0],["2019-02-07",1516.699951171875,1516.699951171875,1494.3699951171875,1505.6300048828125,0],["2019-02-08",1504.1700439453125,1506.5999755859375,1495.1199951171875,1506.3900146484375,0],["2019-02-11",1506.8199462890625,1519.2099609375,1505.6700439453125,1518.97998046875,0],["2019-02-12",1520.1400146484375,1538.8900146484375,1520.1400146484375,1538.22998046875,0],["2019-02-13",1538.2900390625,1545.739990234375,1536.25,1542.93994140625,0],["2019-02-14",1540.989990234375,1551.3900146484375,1534.5899658203125,1545.1099853515625,0],["2019-02-15",1547.1199951171875,1570.1600341796875,1547.1199951171875,1569.25,0],["2019-02-19",1568.5400390625,1578.22998046875,1564.8499755859375,1574.469970703125,0],["2019-02-20",1574.550048828125,1583.3399658203125,1573.9599609375,1581.6600341796875,0],["2019-02-21",1581.31005859375,1581.31005859375,1569.4200439453125,1575.550048828125,0],["2019-02-22",1576.31005859375,1590.0999755859375,1576.31005859375,1590.06005859375,0],["2019-02-25",1591.6199951171875,1602.0999755859375,1588.81005859375,1588.81005859375,0],["2019-02-26",1588.56005859375,1589.260009765625,1577.4300537109375,1577.47998046875,0],["2019-02-27",1577.199951171875,1582.06005859375,1570.5999755859375,1581.050048828125,0],["2019-02-28",1580.760009765625,1581.989990234375,1571.31005859375,1575.550048828125,0],["2019-03-01",1577.5,1590.2900390625,1576.1300048828125,1589.6400146484375,0],["2019-03-04",1590.1500244140625,1594.239990234375,1564.47998046875,1575.43994140625,0],["2019-03-05",1575.68994140625,1575.8499755859375,1567.6700439453125,1568.280029296875,0],["2019-03-06",1568.31005859375,1568.43994140625,1536.8199462890625,1536.8199462890625,0],["2019-03-07",1536.760009765625,1536.969970703125,1521.6099853515625,1523.6300048828125,0],["2019-03-08",1522.530029296875,1523.239990234375,1510.6500244140625,1521.8800048828125,0],["2019-03-11",1522.800048828125,1548.9300537109375,1522.800048828125,1548.8800048828125,0],["2019-03-12",1549.030029296875,1555.300048828125,1545.510009765625,1549.8299560546875,0],["2019-03-13",1550.27001953125,1562.6700439453125,1550.27001953125,1555.8800048828125,0],["2019-03-14",1555.8699951171875,1555.8699951171875,1549.2099609375,1549.6400146484375,0],["2019-03-15",1550.5,1563.5899658203125,1550.1300048828125,1553.5400390625,0],["2019-03-18",1553.6600341796875,1569.06005859375,1552.6800537109375,1563.9300537109375,0],["2019-03-19",1565.530029296875,1570.8900146484375,1552.6600341796875,1554.989990234375,0],["2019-03-20",1554.719970703125,1561.739990234375,1535.4100341796875,1543.1600341796875,0],["2019-03-21",1541.8299560546875,1569.3499755859375,1538.3599853515625,1562.4100341796875,0],["2019-03-22",1561.969970703125,1561.969970703125,1505.8800048828125,1505.9200439453125,0],["2019-03-25",1505.8699951171875,1520.489990234375,1494.989990234375,1512.8599853515625,0],["2019-03-26",1513.760009765625,1535.8699951171875,1513.760009765625,1528.1700439453125,0],["2019-03-27",1527.969970703125,1530.050048828125,1505.760009765625,1522.22998046875,0],["2019-03-28",1522.8900146484375,1536.43994140625,1520.1199951171875,1535.0999755859375,0],["2019-03-29",1536.6099853515625,1546.97998046875,1532.22998046875,1539.739990234375,0],["2019-04-01",1542.8900146484375,1556.4000244140625,1542.8900146484375,1556.06005859375,0],["2019-04-02",1556.0799560546875,1556.1300048828125,1545.550048828125,1553.3199462890625,0],["2019-04-03",1554.8800048828125,1568.4000244140625,1554.8800048828125,1560.9100341796875,0],["2019-04-04",1561.0699462890625,1567.5,1558.3599853515625,1567.489990234375,0],["2019-04-05",1568.22998046875,1582.6099853515625,1568.22998046875,1582.56005859375,0],["2019-04-08",1581.3499755859375,1581.3499755859375,1571.2099609375,1579.0,0],["2019-04-09",1577.510009765625,1577.510009765625,1558.3900146484375,1559.6800537109375,0],["2019-04-10",1560.02001953125,1581.6500244140625,1560.02001953125,1581.550048828125,0],["2019-04-11",1581.9300537109375,1583.72998046875,1577.3699951171875,1579.1400146484375,0],["2019-04-12",1581.3800048828125,1589.72998046875,1580.22998046875,1584.800048828125,0],["2019-04-15",1585.1700439453125,1587.97998046875,1574.72998046875,1579.1700439453125,0],["2019-04-16",1580.260009765625,1585.4300537109375,1579.489990234375,1582.7900390625,0],["2019-04-17",1584.1300048828125,1588.5999755859375,1561.5699462890625,1567.5999755859375,0],["2019-04-18",1567.0899658203125,1569.199951171875,1556.1099853515625,1565.75,0],["2019-04-22",1565.219970703125,1565.219970703125,1554.4599609375,1560.0400390625,0],["2019-04-23",1560.530029296875,1587.5799560546875,1560.530029296875,1585.0899658203125,0],["2019-04-24",1585.1099853515625,1594.030029296875,1583.3599853515625,1588.1300048828125,0],["2019-04-25",1587.050048828125,1587.050048828125,1565.4599609375,1575.6099853515625,0],["2019-04-26",1575.6600341796875,1591.25,1574.06005859375,1589.9000244140625,0],["2019-04-29",1591.9300537109375,1603.0799560546875,1591.9300537109375,1598.3599853515625,0],["2019-04-30",1598.550048828125,1600.2900390625,1580.9000244140625,1591.2099609375,0],["2019-05-01",1593.47998046875,1595.8499755859375,1576.1300048828125,1576.3800048828125,0],["2019-05-02",1576.0,1587.9200439453125,1566.4599609375,1582.6500244140625,0],["2019-05-03",1584.010009765625,1614.02001953125,1584.010009765625,1614.02001953125,0],["2019-05-06",1611.6800537109375,1618.3699951171875,1588.8399658203125,1614.97998046875,0],["2019-05-07",1611.469970703125,1611.469970703125,1571.489990234375,1582.31005859375,0],["2019-05-08",1581.5899658203125,1587.3499755859375,1574.8499755859375,1574.969970703125,0],["2019-05-09",1573.3399658203125,1573.3399658203125,1546.8499755859375,1570.06005859375,0],["2019-05-10",1570.0,1575.0799560546875,1546.1400146484375,1572.989990234375,0],["2019-05-13",1571.510009765625,1571.510009765625,1520.280029296875,1523.0,0],["2019-05-14",1523.81005859375,1547.8399658203125,1523.81005859375,1543.06005859375,0],["2019-05-15",1541.550048828125,1550.02001953125,1529.43994140625,1548.27001953125,0],["2019-05-16",1548.27001953125,1567.1700439453125,1548.27001953125,1557.239990234375,0],["2019-05-17",1555.02001953125,1557.550048828125,1534.68994140625,1535.760009765625,0],["2019-05-20",1530.25,1533.3599853515625,1521.6300048828125,1524.9599609375,0],["2019-05-21",1529.8199462890625,1545.97998046875,1529.8199462890625,1545.25,0],["2019-05-22",1542.5799560546875,1542.5799560546875,1528.3599853515625,1531.6300048828125,0],["2019-05-23",1525.0699462890625,1525.0699462890625,1493.47998046875,1501.3800048828125,0],["2019-05-24",1505.8800048828125,1516.6600341796875,1505.760009765625,1514.1099853515625,0],["2019-05-28",1514.989990234375,1520.219970703125,1503.81005859375,1504.02001953125,0],["2019-05-29",1503.530029296875,1503.530029296875,1481.4200439453125,1489.949951171875,0],["2019-05-30",1491.8499755859375,1500.6300048828125,1478.0,1485.530029296875,0],["2019-05-31",1478.530029296875,1478.530029296875,1461.469970703125,1465.489990234375,0],["2019-06-03",1465.8800048828125,1476.8499755859375,1460.489990234375,1469.97998046875,0],["2019-06-04",1475.3199462890625,1508.6500244140625,1475.3199462890625,1508.56005859375,0],["2019-06-05",1510.0999755859375,1514.25,1494.0799560546875,1506.7900390625,0],["2019-06-06",1506.3499755859375,1508.5400390625,1490.77001953125,1499.2900390625,0],["2019-06-07",1504.6800537109375,1518.9200439453125,1504.6800537109375,1514.3900146484375,0],["2019-06-10",1516.6199951171875,1535.6400146484375,1516.6199951171875,1523.56005859375,0],["2019-06-11",1525.030029296875,1536.1600341796875,1513.2099609375,1519.1099853515625,0],["2019-06-12",1518.6400146484375,1522.0,1512.4000244140625,1519.7900390625,0],["2019-06-13",1520.52001953125,1536.02001953125,1520.52001953125,1535.800048828125,0],["2019-06-14",1535.3199462890625,1535.3199462890625,1522.4200439453125,1522.5,0],["2019-06-17",1523.25,1538.5799560546875,1523.25,1532.75,0],["2019-06-18",1532.8699951171875,1560.1800537109375,1532.8699951171875,1550.22998046875,0],["2019-06-19",1550.4599609375,1556.449951171875,1547.5899658203125,1555.5799560546875,0],["2019-06-20",1560.31005859375,1570.739990234375,1556.0799560546875,1563.489990234375,0],["2019-06-21",1561.8800048828125,1561.8800048828125,1546.1300048828125,1549.6300048828125,0],["2019-06-24",1550.0999755859375,1551.6500244140625,1530.0799560546875,1530.0799560546875,0],["2019-06-25",1530.989990234375,1533.239990234375,1520.5,1521.0400390625,0],["2019-06-26",1523.260009765625,1530.1300048828125,1520.0400390625,1521.8900146484375,0],["2019-06-27",1518.8800048828125,1546.550048828125,1518.8800048828125,1546.550048828125,0],["2019-06-28",1548.1199951171875,1568.5999755859375,1548.1199951171875,1566.5699462890625,0],["2019-07-01",1574.6500244140625,1586.77001953125,1562.780029296875,1566.5699462890625,0],["2019-07-02",1569.530029296875,1569.530029296875,1552.9300537109375,1560.5400390625,0],["2019-07-03",1562.18994140625,1572.1199951171875,1562.18994140625,1572.1199951171875,0],["2019-07-05",1571.1099853515625,1575.7900390625,1559.5799560546875,1575.6199951171875,0],["2019-07-08",1574.22998046875,1574.22998046875,1559.02001953125,1561.3900146484375,0],["2019-07-09",1559.010009765625,1562.72998046875,1554.1199951171875,1562.5899658203125,0],["2019-07-10",1564.6500244140625,1572.8199462890625,1558.800048828125,1565.050048828125,0],["2019-07-11",1565.4599609375,1567.949951171875,1552.4000244140625,1557.9200439453125,0],["2019-07-12",1558.6500244140625,1574.47998046875,1558.6500244140625,1570.0,0],["2019-07-15",1570.72998046875,1573.8800048828125,1558.780029296875,1561.8199462890625,0],["2019-07-16",1561.489990234375,1569.6199951171875,1558.239990234375,1562.0,0],["2019-07-17",1561.75,1561.75,1547.760009765625,1550.780029296875,0],["2019-07-18",1550.3199462890625,1557.4000244140625,1546.02001953125,1555.6199951171875,0],["2019-07-19",1554.9200439453125,1561.56005859375,1547.6400146484375,1547.9000244140625,0],["2019-07-22",1549.72998046875,1554.2900390625,1543.56005859375,1544.780029296875,0],["2019-07-23",1546.1199951171875,1555.199951171875,1544.760009765625,1554.9599609375,0],["2019-07-24",1554.0899658203125,1581.6300048828125,1550.5699462890625,1580.4200439453125,0],["2019-07-25",1580.2099609375,1580.2099609375,1560.6500244140625,1561.449951171875,0],["2019-07-26",1561.9300537109375,1581.530029296875,1561.9300537109375,1578.969970703125,0],["2019-07-29",1578.9000244140625,1580.02001953125,1565.6300048828125,1569.030029296875,0],["2019-07-30",1567.6500244140625,1586.3199462890625,1557.969970703125,1585.5999755859375,0],["2019-07-31",1586.760009765625,1599.4000244140625,1568.4000244140625,1574.6099853515625,0],["2019-08-01",1574.9300537109375,1587.81005859375,1546.550048828125,1550.760009765625,0],["2019-08-02",1550.4599609375,1550.4599609375,1522.3699951171875,1533.6600341796875,0],["2019-08-05",1532.3900146484375,1532.3900146484375,1472.6600341796875,1487.4100341796875,0],["2019-08-06",1487.6800537109375,1502.8599853515625,1483.4000244140625,1502.0899658203125,0],["2019-08-07",1501.530029296875,1504.5899658203125,1478.449951171875,1500.68994140625,0],["2019-08-08",1502.3199462890625,1533.5,1502.3199462890625,1532.1300048828125,0],["2019-08-09",1530.9599609375,1530.9599609375,1509.9599609375,1513.0400390625,0],["2019-08-12",1512.760009765625,1512.760009765625,1495.6300048828125,1495.9000244140625,0],["2019-08-13",1493.4100341796875,1522.77001953125,1490.0,1510.5799560546875,0],["2019-08-14",1509.5799560546875,1509.5799560546875,1465.4599609375,1467.52001953125,0],["2019-08-15",1467.5799560546875,1470.93994140625,1456.280029296875,1461.6500244140625,0],["2019-08-16",1462.1300048828125,1494.6800537109375,1462.1300048828125,1493.6400146484375,0],["2019-08-19",1496.6199951171875,1515.3399658203125,1496.6199951171875,1508.8499755859375,0],["2019-08-20",1508.6300048828125,1508.6300048828125,1497.77001953125,1498.010009765625,0],["2019-08-21",1498.5400390625,1512.0799560546875,1498.5400390625,1509.8499755859375,0],["2019-08-22",1510.800048828125,1516.469970703125,1500.3699951171875,1506.0,0],["2019-08-23",1504.300048828125,1505.6800537109375,1456.9000244140625,1459.489990234375,0],["2019-08-26",1461.5899658203125,1476.3399658203125,1461.5899658203125,1476.0,0],["2019-08-27",1479.4599609375,1485.6700439453125,1454.9100341796875,1456.0400390625,0],["2019-08-28",1455.9000244140625,1478.030029296875,1450.3199462890625,1472.7099609375,0],["2019-08-29",1478.47998046875,1498.780029296875,1478.47998046875,1496.719970703125,0],["2019-08-30",1499.0699462890625,1504.449951171875,1488.3399658203125,1494.8399658203125,0],["2019-09-03",1494.030029296875,1494.030029296875,1467.469970703125,1472.280029296875,0],["2019-09-04",1475.3599853515625,1487.93994140625,1475.3599853515625,1484.760009765625,0],["2019-09-05",1491.27001953125,1521.7900390625,1491.27001953125,1510.75,0],["2019-09-06",1511.510009765625,1517.010009765625,1504.9100341796875,1505.1700439453125,0],["2019-09-09",1507.530029296875,1526.0999755859375,1506.77001953125,1524.22998046875,0],["2019-09-10",1523.5699462890625,1543.6300048828125,1516.56005859375,1541.6099853515625,0],["2019-09-11",1543.8699951171875,1575.8299560546875,1541.8800048828125,1575.7099609375,0],["2019-09-12",1575.800048828125,1580.719970703125,1562.81005859375,1575.0699462890625,0],["2019-09-13",1579.22998046875,1589.449951171875,1577.1099853515625,1578.1400146484375,0],["2019-09-16",1574.72998046875,1590.5,1570.5,1584.5999755859375,0],["2019-09-17",1582.3699951171875,1582.3699951171875,1569.4100341796875,1578.2900390625,0],["2019-09-18",1577.550048828125,1577.550048828125,1557.1500244140625,1568.3399658203125,0],["2019-09-19",1570.760009765625,1581.3499755859375,1560.9200439453125,1561.469970703125,0],["2019-09-20",1561.6300048828125,1570.02001953125,1554.25,1559.760009765625,0],["2019-09-23",1556.9200439453125,1563.6400146484375,1552.449951171875,1558.25,0],["2019-09-24",1559.47998046875,1562.6300048828125,1530.3299560546875,1533.5899658203125,0],["2019-09-25",1533.1400146484375,1552.93994140625,1530.699951171875,1550.6500244140625,0],["2019-09-26",1549.5400390625,1549.5400390625,1531.0400390625,1533.3299560546875,0],["2019-09-27",1534.1199951171875,1539.3699951171875,1515.6400146484375,1520.47998046875,0],["2019-09-30",1521.489990234375,1530.6600341796875,1518.3399658203125,1523.3699951171875,0],["2019-10-01",1523.8499755859375,1539.0899658203125,1491.550048828125,1493.4300537109375,0],["2019-10-02",1493.0699462890625,1493.0699462890625,1469.0799560546875,1479.6300048828125,0],["2019-10-03",1476.43994140625,1487.3499755859375,1462.219970703125,1486.3499755859375,0],["2019-10-04",1486.5699462890625,1500.77001953125,1482.02001953125,1500.699951171875,0],["2019-10-07",1498.7099609375,1507.3299560546875,1492.6099853515625,1497.7900390625,0],["2019-10-08",1494.6099853515625,1494.6099853515625,1472.550048828125,1472.5999755859375,0],["2019-10-09",1480.0,1484.8299560546875,1476.510009765625,1479.4599609375,0],["2019-10-10",1480.7099609375,1491.5699462890625,1480.7099609375,1485.3599853515625,0],["2019-10-11",1486.9599609375,1525.8299560546875,1486.9599609375,1511.9000244140625,0],["2019-10-14",1507.3299560546875,1508.6199951171875,1499.97998046875,1505.4300537109375,0],["2019-10-15",1508.5400390625,1528.4200439453125,1507.800048828125,1523.300048828125,0],["2019-10-16",1521.47998046875,1529.5999755859375,1520.4100341796875,1525.06005859375,0],["2019-10-17",1530.1800537109375,1542.6600341796875,1530.1800537109375,1541.8399658203125,0],["2019-10-18",1539.239990234375,1540.719970703125,1525.469970703125,1535.47998046875,0],["2019-10-21",1541.72998046875,1557.02001953125,1541.72998046875,1552.4100341796875,0],["2019-10-22",1550.77001953125,1557.8900146484375,1547.31005859375,1550.8699951171875,0],["2019-10-23",1550.5899658203125,1554.6800537109375,1545.8900146484375,1552.8599853515625,0],["2019-10-24",1556.5999755859375,1557.3299560546875,1544.8900146484375,1548.489990234375,0],["2019-10-25",1548.989990234375,1562.56005859375,1547.780029296875,1558.7099609375,0],["2019-10-28",1563.5,1576.989990234375,1563.5,1571.9300537109375,0],["2019-10-29",1571.760009765625,1581.1300048828125,1569.4599609375,1577.0699462890625,0],["2019-10-30",1575.6099853515625,1575.6099853515625,1562.050048828125,1572.8499755859375,0],["2019-10-31",1570.18994140625,1570.47998046875,1552.8699951171875,1562.449951171875,0],["2019-11-01",1569.199951171875,1589.3299560546875,1569.199951171875,1589.3299560546875,0],["2019-11-04",1597.0999755859375,1602.06005859375,1593.739990234375,1597.4000244140625,0],["2019-11-05",1598.93994140625,1608.800048828125,1597.9300537109375,1599.6099853515625,0],["2019-11-06",1598.4200439453125,1598.4200439453125,1587.02001953125,1589.5400390625,0],["2019-11-07",1598.25,1607.4100341796875,1590.3299560546875,1593.989990234375,0],["2019-11-08",1590.9599609375,1598.9300537109375,1587.5,1598.8599853515625,0],["2019-11-11",1592.75,1595.43994140625,1588.31005859375,1594.77001953125,0],["2019-11-12",1595.6199951171875,1604.6400146484375,1593.4100341796875,1595.1199951171875,0],["2019-11-13",1588.2900390625,1591.8499755859375,1581.06005859375,1589.1800537109375,0],["2019-11-14",1587.3499755859375,1594.7099609375,1586.6800537109375,1588.7900390625,0],["2019-11-15",1594.06005859375,1598.199951171875,1591.0400390625,1596.449951171875,0],["2019-11-18",1594.1099853515625,1594.1099853515625,1588.550048828125,1592.3399658203125,0],["2019-11-19",1594.9599609375,1602.9599609375,1592.0400390625,1598.2900390625,0],["2019-11-20",1593.43994140625,1602.7099609375,1581.97998046875,1591.6099853515625,0],["2019-11-21",1594.0999755859375,1595.6099853515625,1581.0400390625,1583.9599609375,0],["2019-11-22",1588.8900146484375,1591.31005859375,1581.81005859375,1588.93994140625,0],["2019-11-25",1594.489990234375,1623.989990234375,1594.489990234375,1621.9000244140625,0],["2019-11-26",1621.9000244140625,1630.280029296875,1619.949951171875,1624.22998046875,0],["2019-11-27",1626.800048828125,1634.77001953125,1626.800048828125,1634.0999755859375,0],["2019-11-29",1630.1600341796875,1633.5899658203125,1623.9200439453125,1624.5,0],["2019-12-02",1626.56005859375,1627.3399658203125,1606.6300048828125,1607.5799560546875,0],["2019-12-03",1602.760009765625,1603.0799560546875,1589.72998046875,1602.6300048828125,0],["2019-12-04",1607.6800537109375,1618.3800048828125,1607.6800537109375,1613.9000244140625,0],["2019-12-05",1617.1700439453125,1620.8399658203125,1611.800048828125,1614.8299560546875,0],["2019-12-06",1620.9200439453125,1637.9000244140625,1620.9200439453125,1633.8399658203125,0],["2019-12-09",1631.469970703125,1636.43994140625,1629.6199951171875,1629.6199951171875,0],["2019-12-10",1629.0999755859375,1633.739990234375,1626.3699951171875,1631.7099609375,0],["2019-12-11",1633.4300537109375,1634.4300537109375,1626.739990234375,1631.9300537109375,0],["2019-12-12",1631.800048828125,1654.0699462890625,1629.8599853515625,1644.81005859375,0],["2019-12-13",1643.8299560546875,1650.18994140625,1632.6500244140625,1637.97998046875,0],["2019-12-16",1647.199951171875,1658.6199951171875,1647.199951171875,1649.93994140625,0],["2019-12-17",1650.5899658203125,1657.699951171875,1649.6300048828125,1657.56005859375,0],["2019-12-18",1660.489990234375,1663.3900146484375,1654.72998046875,1661.72998046875,0],["2019-12-19",1662.52001953125,1667.22998046875,1660.6199951171875,1667.0899658203125,0],["2019-12-20",1670.5999755859375,1674.4300537109375,1668.8599853515625,1671.9000244140625,0],["2019-12-23",1673.97998046875,1675.31005859375,1666.18994140625,1674.1400146484375,0],["2019-12-24",1676.22998046875,1678.0899658203125,1673.739990234375,1678.010009765625,0],["2019-12-26",1680.219970703125,1680.3599853515625,1675.0999755859375,1677.6700439453125,0],["2019-12-27",1681.25,1681.6800537109375,1666.4300537109375,1669.030029296875,0],["2019-12-30",1669.8800048828125,1670.219970703125,1658.050048828125,1664.1500244140625,0],["2019-12-31",1660.050048828125,1673.3399658203125,1659.8299560546875,1668.469970703125,0],["2020-01-02",1675.9000244140625,1678.1400146484375,1653.52001953125,1666.77001953125,0],["2020-01-03",1655.02001953125,1664.0400390625,1648.5400390625,1660.8699951171875,0],["2020-01-06",1650.6600341796875,1664.8499755859375,1645.510009765625,1663.260009765625,0],["2020-01-07",1659.72998046875,1662.0999755859375,1653.3299560546875,1658.31005859375,0],["2020-01-08",1658.469970703125,1669.2900390625,1658.22998046875,1663.5899658203125,0],["2020-01-09",1669.8599853515625,1671.8199462890625,1663.780029296875,1664.989990234375,0],["2020-01-10",1665.469970703125,1666.75,1654.010009765625,1657.6400146484375,0],["2020-01-13",1658.97998046875,1669.6099853515625,1652.3199462890625,1669.6099853515625,0],["2020-01-14",1668.3900146484375,1684.3399658203125,1662.8599853515625,1675.739990234375,0],["2020-01-15",1673.68994140625,1688.1199951171875,1673.4000244140625,1682.4000244140625,0],["2020-01-16",1691.8199462890625,1706.1700439453125,1691.8199462890625,1705.219970703125,0],["2020-01-17",1712.9300537109375,1715.0799560546875,1697.68994140625,1699.6400146484375,0],["2020-01-21",1695.449951171875,1695.449951171875,1684.260009765625,1685.9000244140625,0],["2020-01-22",1691.0699462890625,1694.3699951171875,1682.93994140625,1684.4599609375,0],["2020-01-23",1680.5400390625,1687.8499755859375,1666.469970703125,1685.010009765625,0],["2020-01-24",1687.81005859375,1689.1500244140625,1653.18994140625,1662.22998046875,0],["2020-01-27",1660.8199462890625,1660.8199462890625,1632.260009765625,1644.1400146484375,0],["2020-01-28",1651.1300048828125,1661.18994140625,1651.1300048828125,1658.31005859375,0],["2020-01-29",1661.0799560546875,1663.77001953125,1649.0,1649.219970703125,0],["2020-01-30",1641.469970703125,1648.4300537109375,1630.93994140625,1648.219970703125,0],["2020-01-31",1643.68994140625,1643.68994140625,1610.6400146484375,1614.06005859375,0],["2020-02-03",1618.800048828125,1636.8800048828125,1618.800048828125,1632.2099609375,0],["2020-02-04",1644.4200439453125,1661.0,1644.4200439453125,1656.77001953125,0],["2020-02-05",1667.949951171875,1682.9599609375,1667.3800048828125,1681.9200439453125,0],["2020-02-06",1685.43994140625,1689.1700439453125,1677.2900390625,1677.4599609375,0],["2020-02-07",1673.530029296875,1673.530029296875,1654.31005859375,1656.780029296875,0],["2020-02-10",1654.9200439453125,1667.699951171875,1653.6700439453125,1667.6700439453125,0],["2020-02-11",1674.5,1686.010009765625,1674.0,1677.510009765625,0],["2020-02-12",1684.3900146484375,1690.06005859375,1683.02001953125,1689.3800048828125,0],["2020-02-13",1684.5799560546875,1696.5400390625,1680.3800048828125,1693.739990234375,0],["2020-02-14",1694.8699951171875,1695.1700439453125,1683.469970703125,1687.5799560546875,0],["2020-02-18",1686.030029296875,1687.3800048828125,1674.5999755859375,1683.52001953125,0],["2020-02-19",1685.3299560546875,1698.1600341796875,1685.3299560546875,1692.5699462890625,0],["2020-02-20",1689.4200439453125,1698.9100341796875,1677.6199951171875,1696.0699462890625,0],["2020-02-21",1694.72998046875,1694.72998046875,1673.199951171875,1678.6099853515625,0],["2020-02-24",1676.6500244140625,1676.6500244140625,1620.1400146484375,1628.0999755859375,0],["2020-02-25",1630.8699951171875,1633.1099853515625,1568.969970703125,1571.9000244140625,0],["2020-02-26",1572.27001953125,1588.3199462890625,1551.3900146484375,1552.760009765625,0],["2020-02-27",1545.25,1553.97998046875,1495.8900146484375,1497.8699951171875,0],["2020-02-28",1496.8299560546875,1496.8299560546875,1448.2099609375,1476.4300537109375,0],["2020-03-02",1476.5899658203125,1518.510009765625,1463.06005859375,1518.489990234375,0],["2020-03-03",1518.52001953125,1539.739990234375,1472.739990234375,1486.0799560546875,0],["2020-03-04",1500.1500244140625,1531.199951171875,1494.5799560546875,1531.199951171875,0],["2020-03-05",1522.8499755859375,1522.8499755859375,1462.9200439453125,1478.8199462890625,0],["2020-03-06",1476.6300048828125,1476.6300048828125,1417.27001953125,1449.219970703125,0],["2020-03-09",1396.239990234375,1396.239990234375,1310.760009765625,1313.43994140625,0],["2020-03-10",1329.8800048828125,1351.47998046875,1288.9300537109375,1350.9000244140625,0],["2020-03-11",1349.239990234375,1349.239990234375,1249.280029296875,1264.300048828125,0],["2020-03-12",1253.8699951171875,1253.8699951171875,1121.719970703125,1122.9300537109375,0],["2020-03-13",1153.760009765625,1210.1300048828125,1109.3900146484375,1210.1300048828125,0],["2020-03-16",1174.969970703125,1174.969970703125,1035.18994140625,1037.4200439453125,0],["2020-03-17",1043.8699951171875,1106.6800537109375,1011.9500122070312,1106.510009765625,0],["2020-03-18",1057.6500244140625,1062.8800048828125,966.219970703125,991.1599731445312,0],["2020-03-19",988.7100219726562,1069.1500244140625,968.8599853515625,1058.75,0],["2020-03-20",1064.719970703125,1087.719970703125,1009.530029296875,1013.8900146484375,0],["2020-03-23",1014.0800170898438,1017.8900146484375,966.4199829101562,1002.4000244140625,0],["2020-03-24",1041.0699462890625,1096.5400390625,1041.0699462890625,1096.5400390625,0],["2020-03-25",1100.1400146484375,1146.81005859375,1075.8499755859375,1110.3699951171875,0],["2020-03-26",1116.300048828125,1180.3199462890625,1116.300048828125,1180.3199462890625,0],["2020-03-27",1163.9200439453125,1163.9200439453125,1125.6800537109375,1131.989990234375,0],["2020-03-30",1134.1400146484375,1158.6400146484375,1119.949951171875,1158.3199462890625,0],["2020-03-31",1155.6800537109375,1164.6300048828125,1130.3399658203125,1153.0999755859375,0],["2020-04-01",1127.72998046875,1127.72998046875,1064.5999755859375,1071.989990234375,0],["2020-04-02",1071.4599609375,1102.3599853515625,1055.5999755859375,1085.81005859375,0],["2020-04-03",1082.9000244140625,1082.9000244140625,1035.3900146484375,1052.050048828125,0],["2020-04-06",1085.8800048828125,1139.9300537109375,1085.8800048828125,1138.780029296875,0],["2020-04-07",1158.1700439453125,1190.97998046875,1133.550048828125,1139.1700439453125,0],["2020-04-08",1151.010009765625,1197.1700439453125,1147.260009765625,1191.6600341796875,0],["2020-04-09",1212.6600341796875,1250.1300048828125,1212.6600341796875,1246.72998046875,0],["2020-04-13",1240.9100341796875,1240.93994140625,1200.9200439453125,1212.0400390625,0],["2020-04-14",1232.3199462890625,1251.8800048828125,1224.1500244140625,1237.3299560546875,0],["2020-04-15",1221.7099609375,1221.7099609375,1176.030029296875,1183.97998046875,0],["2020-04-16",1185.0999755859375,1187.8399658203125,1154.52001953125,1178.0899658203125,0],["2020-04-17",1191.8499755859375,1231.9300537109375,1191.8499755859375,1229.0999755859375,0],["2020-04-20",1220.6300048828125,1233.8599853515625,1202.219970703125,1213.3499755859375,0],["2020-04-21",1192.219970703125,1195.8800048828125,1173.9100341796875,1185.0899658203125,0],["2020-04-22",1203.010009765625,1213.3399658203125,1196.5400390625,1201.52001953125,0],["2020-04-23",1203.6600341796875,1232.5899658203125,1203.6600341796875,1214.06005859375,0],["2020-04-24",1216.6800537109375,1238.31005859375,1210.6199951171875,1233.050048828125,0],["2020-04-27",1243.469970703125,1289.1800537109375,1243.469970703125,1281.8800048828125,0],["2020-04-28",1301.219970703125,1316.7099609375,1282.77001953125,1298.0799560546875,0],["2020-04-29",1314.0400390625,1373.3900146484375,1314.0400390625,1360.760009765625,0],["2020-04-30",1354.800048828125,1354.800048828125,1310.449951171875,1310.6600341796875,0],["2020-05-01",1280.5799560546875,1281.0799560546875,1241.9100341796875,1260.47998046875,0],["2020-05-04",1254.8800048828125,1263.969970703125,1234.010009765625,1263.969970703125,0],["2020-05-05",1271.219970703125,1302.449951171875,1269.989990234375,1273.510009765625,0],["2020-05-06",1278.9000244140625,1284.9200439453125,1262.56005859375,1263.010009765625,0],["2020-05-07",1268.3499755859375,1290.9200439453125,1268.3499755859375,1282.9300537109375,0],["2020-05-08",1294.280029296875,1330.1099853515625,1294.280029296875,1329.6400146484375,0],["2020-05-11",1320.3699951171875,1333.8499755859375,1303.530029296875,1321.239990234375,0],["2020-05-12",1322.6700439453125,1326.8900146484375,1275.5400390625,1275.5400390625,0],["2020-05-13",1272.9000244140625,1272.9000244140625,1212.75,1233.25,0],["2020-05-14",1226.6600341796875,1237.56005859375,1181.0899658203125,1237.550048828125,0],["2020-05-15",1236.25,1259.280029296875,1225.550048828125,1256.989990234375,0],["2020-05-18",1290.9000244140625,1338.3499755859375,1290.9000244140625,1333.68994140625,0],["2020-05-19",1330.27001953125,1339.1199951171875,1307.27001953125,1307.719970703125,0],["2020-05-20",1322.780029296875,1353.3800048828125,1322.780029296875,1346.9300537109375,0],["2020-05-21",1345.719970703125,1354.6500244140625,1333.989990234375,1347.56005859375,0],["2020-05-22",1349.4000244140625,1355.77001953125,1338.1300048828125,1355.530029296875,0],["2020-05-26",1361.1600341796875,1406.77001953125,1361.1600341796875,1393.0699462890625,0],["2020-05-27",1398.5,1438.9599609375,1382.030029296875,1436.3599853515625,0],["2020-05-28",1437.8399658203125,1450.3699951171875,1396.949951171875,1400.6700439453125,0],["2020-05-29",1399.050048828125,1399.050048828125,1372.7099609375,1394.0400390625,0],["2020-06-01",1396.2900390625,1419.93994140625,1395.510009765625,1405.3699951171875,0],["2020-06-02",1409.1600341796875,1421.1199951171875,1403.68994140625,1418.2099609375,0],["2020-06-03",1425.3699951171875,1463.550048828125,1425.3699951171875,1452.0899658203125,0],["2020-06-04",1450.1600341796875,1460.0899658203125,1439.1099853515625,1452.06005859375,0],["2020-06-05",1460.1800537109375,1525.56005859375,1460.1800537109375,1507.1500244140625,0],["2020-06-08",1510.5899658203125,1537.6199951171875,1510.5899658203125,1536.8900146484375,0],["2020-06-09",1533.030029296875,1533.030029296875,1496.68994140625,1507.050048828125,0],["2020-06-10",1506.93994140625,1506.93994140625,1465.93994140625,1467.3900146484375,0],["2020-06-11",1458.3399658203125,1458.3399658203125,1355.3199462890625,1356.219970703125,0],["2020-06-12",1366.9599609375,1412.9100341796875,1349.3900146484375,1387.6800537109375,0],["2020-06-15",1381.4100341796875,1425.8399658203125,1343.5999755859375,1419.6099853515625,0],["2020-06-16",1432.3499755859375,1473.75,1427.8399658203125,1452.260009765625,0],["2020-06-17",1453.3299560546875,1456.760009765625,1424.5899658203125,1426.530029296875,0],["2020-06-18",1424.719970703125,1439.739990234375,1412.27001953125,1427.3299560546875,0],["2020-06-19",1430.6500244140625,1443.800048828125,1409.469970703125,1418.6300048828125,0],["2020-06-22",1417.6700439453125,1433.530029296875,1400.97998046875,1433.530029296875,0],["2020-06-23",1436.4599609375,1454.1199951171875,1436.4599609375,1439.3399658203125,0],["2020-06-24",1437.199951171875,1437.199951171875,1374.4000244140625,1389.739990234375,0],["2020-06-25",1388.4100341796875,1413.7099609375,1375.3699951171875,1413.31005859375,0],["2020-06-26",1411.3699951171875,1411.3699951171875,1375.5899658203125,1378.780029296875,0],["2020-06-29",1383.0400390625,1427.0899658203125,1381.0400390625,1421.2099609375,0],["2020-06-30",1418.550048828125,1444.1199951171875,1413.1800537109375,1441.3699951171875,0],["2020-07-01",1443.2900390625,1451.4599609375,1423.6500244140625,1427.31005859375,0],["2020-07-02",1433.3900146484375,1459.4100341796875,1428.550048828125,1431.8599853515625,0],["2020-07-06",1435.949951171875,1461.280029296875,1435.949951171875,1442.8800048828125,0],["2020-07-07",1441.300048828125,1441.300048828125,1414.239990234375,1416.0,0],["2020-07-08",1416.3599853515625,1431.8299560546875,1402.1800537109375,1427.4000244140625,0],["2020-07-09",1427.43994140625,1427.8299560546875,1384.0999755859375,1398.9200439453125,0],["2020-07-10",1398.9200439453125,1422.7099609375,1395.6500244140625,1422.6800537109375,0],["2020-07-13",1427.3599853515625,1452.3199462890625,1403.06005859375,1403.5699462890625,0],["2020-07-14",1403.1300048828125,1428.4000244140625,1393.9000244140625,1428.260009765625,0],["2020-07-15",1432.5,1485.050048828125,1432.5,1478.27001953125,0],["2020-07-16",1473.780029296875,1473.780029296875,1460.0799560546875,1467.56005859375,0],["2020-07-17",1467.8699951171875,1482.4000244140625,1464.7099609375,1473.3199462890625,0],["2020-07-20",1471.6700439453125,1474.3699951171875,1461.300048828125,1467.949951171875,0],["2020-07-21",1472.1300048828125,1496.72998046875,1472.1300048828125,1487.510009765625,0],["2020-07-22",1486.4300537109375,1493.56005859375,1478.8800048828125,1490.1400146484375,0],["2020-07-23",1489.3299560546875,1507.239990234375,1477.22998046875,1490.199951171875,0],["2020-07-24",1488.6700439453125,1488.6700439453125,1466.0999755859375,1467.550048828125,0],["2020-07-27",1468.22998046875,1484.6600341796875,1464.47998046875,1484.6500244140625,0],["2020-07-28",1484.3699951171875,1485.3399658203125,1469.550048828125,1469.760009765625,0],["2020-07-29",1471.3699951171875,1501.8599853515625,1471.3699951171875,1500.6300048828125,0],["2020-07-30",1499.199951171875,1499.199951171875,1475.1600341796875,1495.0999755859375,0],["2020-07-31",1495.1500244140625,1495.1500244140625,1457.6199951171875,1480.4300537109375,0],["2020-08-03",1485.489990234375,1507.9300537109375,1483.3699951171875,1506.800048828125,0],["2020-08-04",1506.530029296875,1517.219970703125,1501.5799560546875,1517.2099609375,0],["2020-08-05",1521.7900390625,1546.4000244140625,1521.7900390625,1546.239990234375,0],["2020-08-06",1546.43994140625,1550.469970703125,1537.4599609375,1544.6199951171875,0],["2020-08-07",1542.52001953125,1569.260009765625,1539.52001953125,1569.1800537109375,0],["2020-08-10",1573.75,1593.8299560546875,1573.75,1584.6700439453125,0],["2020-08-11",1587.5699462890625,1603.5999755859375,1570.699951171875,1575.0999755859375,0],["2020-08-12",1577.9000244140625,1595.1199951171875,1574.25,1583.25,0],["2020-08-13",1580.260009765625,1590.0899658203125,1575.9599609375,1579.7900390625,0],["2020-08-14",1575.780029296875,1583.47998046875,1567.8800048828125,1577.8800048828125,0],["2020-08-17",1579.47998046875,1586.52001953125,1575.8399658203125,1585.469970703125,0],["2020-08-18",1585.5400390625,1585.5400390625,1566.510009765625,1569.77001953125,0],["2020-08-19",1570.43994140625,1585.1600341796875,1569.97998046875,1572.0699462890625,0],["2020-08-20",1567.77001953125,1570.3800048828125,1554.4599609375,1564.300048828125,0],["2020-08-21",1563.3699951171875,1563.3699951171875,1545.3599853515625,1552.47998046875,0],["2020-08-24",1559.9599609375,1568.72998046875,1554.0999755859375,1568.469970703125,0],["2020-08-25",1572.6500244140625,1574.239990234375,1556.780029296875,1571.2099609375,0],["2020-08-26",1570.719970703125,1572.5699462890625,1559.72998046875,1560.18994140625,0],["2020-08-27",1561.3599853515625,1573.3800048828125,1555.27001953125,1564.56005859375,0],["2020-08-28",1570.4599609375,1578.3399658203125,1567.1300048828125,1578.3399658203125,0],["2020-08-31",1577.550048828125,1577.550048828125,1561.8800048828125,1561.8800048828125,0],["2020-09-01",1561.0999755859375,1578.5799560546875,1554.18994140625,1578.5799560546875,0],["2020-09-02",1578.780029296875,1595.0400390625,1567.4300537109375,1592.2900390625,0],["2020-09-03",1592.469970703125,1592.469970703125,1538.530029296875,1544.6800537109375,0],["2020-09-04",1546.6400146484375,1563.3800048828125,1501.52001953125,1535.300048828125,0],["2020-09-08",1534.3699951171875,1534.3699951171875,1499.8299560546875,1504.5899658203125,0],["2020-09-09",1505.0899658203125,1532.9100341796875,1505.0899658203125,1526.47998046875,0],["2020-09-10",1526.8699951171875,1543.4300537109375,1507.72998046875,1507.75,0],["2020-09-11",1508.800048828125,1515.969970703125,1484.949951171875,1497.27001953125,0],["2020-09-14",1499.3800048828125,1538.5,1499.3800048828125,1536.969970703125,0],["2020-09-15",1538.5400390625,1551.02001953125,1535.6400146484375,1538.1500244140625,0],["2020-09-16",1539.27001953125,1572.06005859375,1539.27001953125,1552.3299560546875,0],["2020-09-17",1550.1400146484375,1550.1400146484375,1526.550048828125,1542.5999755859375,0],["2020-09-18",1544.3399658203125,1556.3800048828125,1519.760009765625,1536.780029296875,0],["2020-09-21",1533.9200439453125,1533.9200439453125,1470.43994140625,1485.25,0],["2020-09-22",1486.050048828125,1497.81005859375,1474.489990234375,1496.9599609375,0],["2020-09-23",1496.969970703125,1503.97998046875,1451.4100341796875,1451.4599609375,0],["2020-09-24",1450.8399658203125,1474.02001953125,1432.5699462890625,1451.8199462890625,0],["2020-09-25",1450.97998046875,1478.949951171875,1445.699951171875,1474.9100341796875,0],["2020-09-28",1477.4300537109375,1514.3299560546875,1477.4300537109375,1510.3399658203125,0],["2020-09-29",1510.199951171875,1512.219970703125,1492.52001953125,1504.72998046875,0],["2020-09-30",1504.8399658203125,1528.010009765625,1498.2900390625,1507.68994140625,0],["2020-10-01",1508.5999755859375,1531.9200439453125,1508.5999755859375,1531.199951171875,0],["2020-10-02",1527.5899658203125,1544.5,1498.1099853515625,1539.300048828125,0],["2020-10-05",1541.199951171875,1582.6600341796875,1541.199951171875,1581.9599609375,0],["2020-10-06",1584.489990234375,1619.2099609375,1577.2900390625,1577.2900390625,0],["2020-10-07",1581.1199951171875,1614.6099853515625,1581.1199951171875,1611.0400390625,0],["2020-10-08",1615.27001953125,1630.3299560546875,1615.27001953125,1628.550048828125,0],["2020-10-09",1630.7099609375,1645.0400390625,1630.7099609375,1637.550048828125,0],["2020-10-12",1642.4599609375,1652.050048828125,1637.3499755859375,1649.050048828125,0],["2020-10-13",1647.5699462890625,1647.5699462890625,1631.5999755859375,1636.8499755859375,0],["2020-10-14",1637.969970703125,1647.989990234375,1621.56005859375,1621.6500244140625,0],["2020-10-15",1618.8800048828125,1641.0,1598.489990234375,1638.8800048828125,0],["2020-10-16",1638.47998046875,1646.25,1633.800048828125,1633.81005859375,0],["2020-10-19",1636.8399658203125,1647.050048828125,1612.219970703125,1613.6300048828125,0],["2020-10-20",1620.5699462890625,1632.760009765625,1615.989990234375,1617.7099609375,0],["2020-10-21",1618.3399658203125,1621.8800048828125,1603.77001953125,1603.780029296875,0],["2020-10-22",1604.949951171875,1631.969970703125,1603.9599609375,1630.25,0],["2020-10-23",1634.06005859375,1641.47998046875,1626.3199462890625,1640.5,0],["2020-10-26",1635.219970703125,1635.219970703125,1586.8900146484375,1605.2099609375,0],["2020-10-27",1605.6800537109375,1609.530029296875,1590.7099609375,1590.7099609375,0],["2020-10-28",1586.77001953125,1586.77001953125,1542.5400390625,1543.280029296875,0],["2020-10-29",1543.06005859375,1566.3900146484375,1532.22998046875,1561.5799560546875,0],["2020-10-30",1559.68994140625,1559.68994140625,1526.219970703125,1538.47998046875,0],["2020-11-02",1540.8599853515625,1568.5899658203125,1540.8599853515625,1568.5899658203125,0],["2020-11-03",1571.949951171875,1620.77001953125,1571.949951171875,1614.300048828125,0],["2020-11-04",1612.97998046875,1631.31005859375,1598.56005859375,1615.0799560546875,0],["2020-11-05",1616.6500244140625,1664.1199951171875,1616.6500244140625,1660.050048828125,0],["2020-11-06",1660.780029296875,1667.1500244140625,1648.260009765625,1648.260009765625,0],["2020-11-09",1652.1099853515625,1745.68994140625,1652.1099853515625,1705.0400390625,0],["2020-11-10",1706.449951171875,1741.8299560546875,1706.449951171875,1737.010009765625,0],["2020-11-11",1738.8800048828125,1746.31005859375,1722.219970703125,1736.93994140625,0],["2020-11-12",1735.989990234375,1735.989990234375,1696.6500244140625,1708.469970703125,0],["2020-11-13",1710.050048828125,1749.3599853515625,1710.050048828125,1744.0400390625,0],["2020-11-16",1747.02001953125,1785.3399658203125,1747.02001953125,1785.3399658203125,0],["2020-11-17",1783.0899658203125,1795.8900146484375,1755.3399658203125,1791.9100341796875,0],["2020-11-18",1792.760009765625,1805.199951171875,1769.3199462890625,1769.3199462890625,0],["2020-11-19",1769.25,1784.6400146484375,1764.199951171875,1784.1300048828125,0],["2020-11-20",1782.1500244140625,1787.3900146484375,1771.1300048828125,1785.3399658203125,0],["2020-11-23",1787.239990234375,1827.5999755859375,1787.239990234375,1818.300048828125,0],["2020-11-24",1819.52001953125,1862.1700439453125,1819.52001953125,1853.530029296875,0],["2020-11-25",1852.6199951171875,1852.6199951171875,1831.949951171875,1845.02001953125,0],["2020-11-27",1846.260009765625,1855.27001953125,1845.5,1855.27001953125,0],["2020-11-30",1854.8699951171875,1854.8699951171875,1813.56005859375,1819.8199462890625,0],["2020-12-01",1822.9200439453125,1848.02001953125,1822.9200439453125,1836.050048828125,0],["2020-12-02",1833.0799560546875,1842.530029296875,1817.02001953125,1838.030029296875,0],["2020-12-03",1838.52001953125,1860.3499755859375,1838.52001953125,1848.699951171875,0],["2020-12-04",1849.97998046875,1892.449951171875,1849.97998046875,1892.449951171875,0],["2020-12-07",1892.719970703125,1897.43994140625,1886.780029296875,1891.25,0],["2020-12-08",1890.5699462890625,1918.010009765625,1881.699951171875,1917.780029296875,0],["2020-12-09",1919.1600341796875,1935.27001953125,1889.3299560546875,1902.1500244140625,0],["2020-12-10",1901.3399658203125,1924.1199951171875,1887.68994140625,1922.699951171875,0],["2020-12-11",1921.27001953125,1926.72998046875,1896.02001953125,1911.699951171875,0],["2020-12-14",1914.1500244140625,1944.1199951171875,1913.8599853515625,1913.8599853515625,0],["2020-12-15",1915.9000244140625,1960.81005859375,1915.9000244140625,1959.760009765625,0],["2020-12-16",1961.260009765625,1966.1099853515625,1947.050048828125,1952.719970703125,0],["2020-12-17",1953.760009765625,1978.050048828125,1953.760009765625,1978.050048828125,0],["2020-12-18",1978.8900146484375,1992.719970703125,1965.6700439453125,1969.989990234375,0],["2020-12-21",1967.9300537109375,1970.6700439453125,1934.6600341796875,1970.3299560546875,0],["2020-12-22",1971.1800537109375,1992.5,1971.1800537109375,1989.8800048828125,0],["2020-12-23",1991.0999755859375,2011.8399658203125,1991.0999755859375,2007.0999755859375,0],["2020-12-24",2013.1800537109375,2013.969970703125,1997.1800537109375,2003.949951171875,0],["2020-12-28",2013.489990234375,2026.239990234375,1996.25,1996.25,0],["2020-12-29",1996.72998046875,2001.699951171875,1950.8199462890625,1959.3599853515625,0],["2020-12-30",1961.719970703125,1987.780029296875,1961.719970703125,1979.989990234375,0],["2020-12-31",1979.9300537109375,1981.4100341796875,1963.260009765625,1974.8599853515625,0],["2021-01-04",1975.780029296875,1990.699951171875,1927.1500244140625,1945.9100341796875,0],["2021-01-05",1945.7900390625,1988.760009765625,1943.68994140625,1979.1099853515625,0],["2021-01-06",1980.2900390625,2079.719970703125,1980.2900390625,2057.919921875,0],["2021-01-07",2059.330078125,2099.260009765625,2059.330078125,2096.889892578125,0],["2021-01-08",2098.449951171875,2113.8798828125,2064.610107421875,2091.659912109375,0],["2021-01-11",2088.800048828125,2095.39990234375,2061.639892578125,2091.010009765625,0],["2021-01-12",2091.7900390625,2128.389892578125,2091.7900390625,2127.9599609375,0],["2021-01-13",2128.169921875,2131.419921875,2109.719970703125,2111.969970703125,0],["2021-01-14",2113.6201171875,2164.320068359375,2113.6201171875,2155.35009765625,0],["2021-01-15",2154.68994140625,2154.68994140625,2102.530029296875,2123.199951171875,0],["2021-01-19",2125.510009765625,2152.35009765625,2125.510009765625,2151.139892578125,0],["2021-01-20",2152.300048828125,2173.72998046875,2149.989990234375,2160.6201171875,0],["2021-01-21",2161.300048828125,2167.030029296875,2138.030029296875,2141.419921875,0],["2021-01-22",2140.47998046875,2168.800048828125,2118.77001953125,2168.760009765625,0],["2021-01-25",2168.719970703125,2194.860107421875,2135.219970703125,2163.27001953125,0],["2021-01-26",2165.4599609375,2183.010009765625,2146.340087890625,2149.860107421875,0],["2021-01-27",2146.659912109375,2146.659912109375,2088.010009765625,2108.699951171875,0],["2021-01-28",2111.2900390625,2138.199951171875,2094.780029296875,2106.610107421875,0],["2021-01-29",2106.780029296875,2124.6201171875,2066.590087890625,2073.639892578125,0],["2021-02-01",2075.010009765625,2130.68994140625,2075.010009765625,2126.159912109375,0],["2021-02-02",2127.31005859375,2154.5400390625,2126.449951171875,2151.43994140625,0],["2021-02-03",2151.4599609375,2163.360107421875,2135.780029296875,2159.699951171875,0],["2021-02-04",2160.77001953125,2202.419921875,2160.77001953125,2202.419921875,0],["2021-02-05",2202.93994140625,2233.330078125,2202.93994140625,2233.330078125,0],["2021-02-08",2234.35009765625,2289.760009765625,2234.35009765625,2289.760009765625,0],["2021-02-09",2289.639892578125,2309.429931640625,2281.929931640625,2299.0,0],["2021-02-10",2300.679931640625,2318.090087890625,2266.659912109375,2282.43994140625,0],["2021-02-11",2283.27001953125,2303.6298828125,2255.570068359375,2285.320068359375,0],["2021-02-12",2284.659912109375,2293.72998046875,2264.3798828125,2289.360107421875,0],["2021-02-16",2290.570068359375,2310.090087890625,2266.27001953125,2272.889892578125,0],["2021-02-17",2271.9599609375,2271.9599609375,2226.97998046875,2256.110107421875,0],["2021-02-18",2253.030029296875,2253.030029296875,2208.489990234375,2218.389892578125,0],["2021-02-19",2218.820068359375,2275.8701171875,2218.820068359375,2266.68994140625,0],["2021-02-22",2265.8701171875,2276.330078125,2247.699951171875,2251.070068359375,0],["2021-02-23",2248.419921875,2248.419921875,2169.080078125,2231.31005859375,0],["2021-02-24",2232.409912109375,2286.489990234375,2232.409912109375,2284.3798828125,0],["2021-02-25",2283.85009765625,2289.070068359375,2196.52001953125,2200.169921875,0],["2021-02-26",2201.300048828125,2232.2900390625,2165.860107421875,2201.050048828125,0],["2021-03-01",2203.030029296875,2279.5400390625,2203.030029296875,2275.320068359375,0],["2021-03-02",2275.1201171875,2275.1201171875,2231.110107421875,2231.510009765625,0],["2021-03-03",2232.5,2252.56005859375,2207.6201171875,2207.7900390625,0],["2021-03-04",2207.739990234375,2217.050048828125,2110.139892578125,2146.919921875,0],["2021-03-05",2149.429931640625,2193.27001953125,2085.1201171875,2192.2099609375,0],["2021-03-08",2192.64990234375,2233.340087890625,2192.47998046875,2202.97998046875,0],["2021-03-09",2204.800048828125,2261.639892578125,2204.800048828125,2245.06005859375,0],["2021-03-10",2246.9599609375,2299.4599609375,2246.9599609375,2285.679931640625,0],["2021-03-11",2287.93994140625,2338.550048828125,2287.93994140625,2338.5400390625,0],["2021-03-12",2337.22998046875,2354.199951171875,2325.64990234375,2352.7900390625,0],["2021-03-15",2352.7900390625,2360.169921875,2337.1298828125,2360.169921875,0],["2021-03-16",2360.1298828125,2360.1298828125,2304.969970703125,2319.52001953125,0],["2021-03-17",2315.139892578125,2339.280029296875,2289.840087890625,2336.389892578125,0],["2021-03-18",2335.830078125,2340.550048828125,2262.070068359375,2267.590087890625,0],["2021-03-19",2267.64990234375,2298.0400390625,2247.570068359375,2287.550048828125,0],["2021-03-22",2287.929931640625,2294.0400390625,2258.699951171875,2266.840087890625,0],["2021-03-23",2264.139892578125,2264.139892578125,2175.780029296875,2185.68994140625,0],["2021-03-24",2192.949951171875,2221.97998046875,2134.1201171875,2134.27001953125,0],["2021-03-25",2133.14990234375,2190.889892578125,2100.27001953125,2183.1201171875,0],["2021-03-26",2190.8798828125,2222.18994140625,2177.89990234375,2221.47998046875,0],["2021-03-29",2219.31005859375,2223.18994140625,2158.43994140625,2158.679931640625,0],["2021-03-30",2158.590087890625,2202.6201171875,2151.550048828125,2195.800048828125,0],["2021-03-31",2200.030029296875,2237.679931640625,2200.030029296875,2220.52001953125,0],["2021-04-01",2225.2900390625,2253.89990234375,2225.2900390625,2253.89990234375,0],["2021-04-05",2280.800048828125,2280.830078125,2253.93994140625,2264.889892578125,0],["2021-04-06",2264.739990234375,2280.3701171875,2257.550048828125,2259.14990234375,0],["2021-04-07",2259.14990234375,2259.14990234375,2217.780029296875,2223.050048828125,0],["2021-04-08",2225.18994140625,2243.0,2213.840087890625,2242.60009765625,0],["2021-04-09",2241.969970703125,2245.989990234375,2231.030029296875,2243.469970703125,0],["2021-04-12",2244.330078125,2244.330078125,2222.2099609375,2233.780029296875,0],["2021-04-13",2233.989990234375,2237.3798828125,2208.199951171875,2228.919921875,0],["2021-04-14",2230.159912109375,2272.85009765625,2230.159912109375,2247.719970703125,0],["2021-04-15",2249.419921875,2264.159912109375,2240.75,2257.070068359375,0],["2021-04-16",2258.2900390625,2273.14990234375,2251.72998046875,2262.669921875,0],["2021-04-19",2261.110107421875,2261.110107421875,2219.050048828125,2232.0,0],["2021-04-20",2231.1298828125,2231.1298828125,2171.679931640625,2188.2099609375,0],["2021-04-21",2187.47998046875,2240.4599609375,2175.429931640625,2239.6298828125,0],["2021-04-22",2240.8701171875,2268.530029296875,2227.489990234375,2232.610107421875,0],["2021-04-23",2233.719970703125,2281.219970703125,2233.719970703125,2271.860107421875,0],["2021-04-26",2275.340087890625,2302.3798828125,2275.340087890625,2298.010009765625,0],["2021-04-27",2298.830078125,2309.800048828125,2294.409912109375,2301.27001953125,0],["2021-04-28",2301.10009765625,2309.820068359375,2291.280029296875,2304.159912109375,0],["2021-04-29",2307.070068359375,2322.909912109375,2278.419921875,2295.4599609375,0],["2021-04-30",2292.489990234375,2292.489990234375,2259.300048828125,2266.449951171875,0],["2021-05-03",2268.6201171875,2288.570068359375,2267.780029296875,2277.449951171875,0],["2021-05-04",2275.10009765625,2275.10009765625,2225.699951171875,2248.2900390625,0],["2021-05-05",2250.1298828125,2260.0,2232.860107421875,2241.3701171875,0],["2021-05-06",2240.2099609375,2242.030029296875,2205.590087890625,2241.419921875,0],["2021-05-07",2242.10009765625,2271.81005859375,2240.56005859375,2271.6298828125,0],["2021-05-10",2271.090087890625,2271.239990234375,2212.590087890625,2212.699951171875,0],["2021-05-11",2206.47998046875,2215.68994140625,2157.139892578125,2206.989990234375,0],["2021-05-12",2205.02001953125,2205.02001953125,2132.25,2135.139892578125,0],["2021-05-13",2135.22998046875,2185.239990234375,2133.969970703125,2170.949951171875,0],["2021-05-14",2171.1298828125,2226.389892578125,2171.1298828125,2224.6298828125,0],["2021-05-17",2222.860107421875,2227.4599609375,2197.10009765625,2227.1201171875,0],["2021-05-18",2227.919921875,2244.429931640625,2210.429931640625,2210.8798828125,0],["2021-05-19",2205.77001953125,2205.77001953125,2159.139892578125,2193.639892578125,0],["2021-05-20",2194.68994140625,2210.919921875,2184.409912109375,2207.760009765625,0],["2021-05-21",2210.2099609375,2236.830078125,2210.2099609375,2215.27001953125,0],["2021-05-24",2223.050048828125,2237.1298828125,2218.14990234375,2227.340087890625,0],["2021-05-25",2229.239990234375,2247.81005859375,2205.72998046875,2205.75,0],["2021-05-26",2207.35009765625,2250.610107421875,2207.35009765625,2249.27001953125,0],["2021-05-27",2250.72998046875,2277.6201171875,2250.72998046875,2273.070068359375,0],["2021-05-28",2273.820068359375,2285.070068359375,2264.919921875,2268.969970703125,0],["2021-06-01",2270.3798828125,2298.719970703125,2270.3798828125,2294.739990234375,0],["2021-06-02",2295.659912109375,2302.219970703125,2285.050048828125,2297.830078125,0],["2021-06-03",2296.570068359375,2296.570068359375,2257.0,2279.25,0],["2021-06-04",2281.070068359375,2293.679931640625,2277.43994140625,2286.409912109375,0],["2021-06-07",2286.929931640625,2321.639892578125,2286.929931640625,2319.179931640625,0],["2021-06-08",2319.570068359375,2348.35009765625,2316.169921875,2343.760009765625,0],["2021-06-09",2344.820068359375,2350.699951171875,2325.56005859375,2327.1298828125,0],["2021-06-10",2327.97998046875,2337.760009765625,2305.7099609375,2311.409912109375,0],["2021-06-11",2312.60009765625,2335.81005859375,2312.60009765625,2335.81005859375,0],["2021-06-14",2337.449951171875,2348.639892578125,2320.169921875,2326.14990234375,0],["2021-06-15",2326.760009765625,2327.8701171875,2301.780029296875,2320.070068359375,0],["2021-06-16",2319.090087890625,2321.909912109375,2296.2099609375,2314.68994140625,0],["2021-06-17",2314.199951171875,2316.60009765625,2264.1201171875,2287.4599609375,0],["2021-06-18",2284.9599609375,2284.9599609375,2229.580078125,2237.75,0],["2021-06-21",2238.6201171875,2289.760009765625,2238.6201171875,2286.090087890625,0],["2021-06-22",2285.4599609375,2298.360107421875,2266.159912109375,2295.949951171875,0],["2021-06-23",2296.39990234375,2314.300048828125,2296.39990234375,2303.469970703125,0],["2021-06-24",2305.409912109375,2333.659912109375,2305.409912109375,2333.6201171875,0],["2021-06-25",2336.860107421875,2350.219970703125,2334.39990234375,2334.39990234375,0],["2021-06-28",2335.340087890625,2342.18994140625,2307.219970703125,2322.340087890625,0],["2021-06-29",2323.070068359375,2332.280029296875,2305.919921875,2308.840087890625,0],["2021-06-30",2307.949951171875,2317.300048828125,2295.429931640625,2310.550048828125,0],["2021-07-01",2312.570068359375,2332.280029296875,2312.570068359375,2329.360107421875,0],["2021-07-02",2328.530029296875,2332.949951171875,2302.93994140625,2305.760009765625,0],["2021-07-06",2305.9599609375,2306.909912109375,2256.969970703125,2274.5,0],["2021-07-07",2274.530029296875,2278.10009765625,2235.5,2252.85009765625,0],["2021-07-08",2249.93994140625,2252.719970703125,2192.97998046875,2231.679931640625,0],["2021-07-09",2234.830078125,2280.010009765625,2234.830078125,2280.0,0],["2021-07-12",2279.6298828125,2283.4599609375,2262.260009765625,2281.820068359375,0],["2021-07-13",2280.489990234375,2280.489990234375,2238.3701171875,2238.860107421875,0],["2021-07-14",2240.25,2254.81005859375,2201.22998046875,2202.360107421875,0],["2021-07-15",2201.27001953125,2202.75,2166.330078125,2190.2900390625,0],["2021-07-16",2191.8701171875,2210.5,2160.530029296875,2163.239990234375,0],["2021-07-19",2159.7099609375,2159.7099609375,2107.070068359375,2130.679931640625,0],["2021-07-20",2131.7900390625,2206.6298828125,2131.7900390625,2194.300048828125,0],["2021-07-21",2195.75,2236.93994140625,2195.75,2234.0400390625,0],["2021-07-22",2233.780029296875,2233.780029296875,2192.97998046875,2199.47998046875,0],["2021-07-23",2201.030029296875,2212.31005859375,2186.510009765625,2209.64990234375,0],["2021-07-26",2210.110107421875,2232.219970703125,2207.5400390625,2216.919921875,0],["2021-07-27",2215.639892578125,2215.639892578125,2171.3701171875,2191.830078125,0],["2021-07-28",2193.159912109375,2237.0400390625,2190.659912109375,2224.9599609375,0],["2021-07-29",2193.159912109375,2256.969970703125,2190.659912109375,2240.030029296875,0],["2021-07-30",2238.89990234375,2251.3701171875,2219.949951171875,2226.25,0],["2021-08-02",2228.030029296875,2256.43994140625,2212.449951171875,2215.5,0],["2021-08-03",2216.25,2223.60009765625,2189.760009765625,2223.580078125,0],["2021-08-04",2220.669921875,2223.110107421875,2195.3701171875,2196.320068359375,0],["2021-08-05",2198.159912109375,2236.18994140625,2198.159912109375,2236.010009765625,0],["2021-08-06",2237.090087890625,2258.320068359375,2235.580078125,2247.760009765625,0],["2021-08-09",2247.429931640625,2247.429931640625,2231.47998046875,2234.81005859375,0],["2021-08-10",2236.090087890625,2245.030029296875,2230.030029296875,2239.360107421875,0],["2021-08-11",2240.110107421875,2250.3701171875,2221.679931640625,2250.340087890625,0],["2021-08-12",2250.18994140625,2250.6298828125,2232.7099609375,2244.070068359375,0],["2021-08-13",2244.199951171875,2244.199951171875,2221.31005859375,2223.110107421875,0],["2021-08-16",2222.030029296875,2222.030029296875,2192.280029296875,2209.47998046875,0],["2021-08-17",2201.64990234375,2201.64990234375,2152.489990234375,2177.169921875,0],["2021-08-18",2177.1298828125,2192.159912109375,2157.969970703125,2158.780029296875,0],["2021-08-19",2157.0400390625,2157.0400390625,2122.239990234375,2132.419921875,0],["2021-08-20",2131.800048828125,2169.64990234375,2127.320068359375,2167.60009765625,0],["2021-08-23",2169.110107421875,2211.1201171875,2169.110107421875,2208.300048828125,0],["2021-08-24",2208.800048828125,2232.0,2208.800048828125,2230.909912109375,0],["2021-08-25",2230.72998046875,2252.139892578125,2226.639892578125,2239.27001953125,0],["2021-08-26",2239.199951171875,2244.43994140625,2212.2099609375,2213.97998046875,0],["2021-08-27",2213.7900390625,2281.840087890625,2213.7900390625,2277.14990234375,0],["2021-08-30",2278.449951171875,2286.360107421875,2264.300048828125,2265.989990234375,0],["2021-08-31",2266.280029296875,2277.18994140625,2260.429931640625,2273.77001953125,0],["2021-09-01",2274.2099609375,2293.050048828125,2264.590087890625,2287.06005859375,0],["2021-09-02",2288.030029296875,2309.969970703125,2288.030029296875,2304.02001953125,0],["2021-09-03",2303.75,2303.75,2286.699951171875,2292.050048828125,0],["2021-09-07",2292.169921875,2300.590087890625,2275.570068359375,2275.610107421875,0],["2021-09-08",2275.0,2275.0,2241.429931640625,2249.72998046875,0],["2021-09-09",2249.5400390625,2273.179931640625,2244.1298828125,2249.1298828125,0],["2021-09-10",2250.6298828125,2264.110107421875,2227.5400390625,2227.550048828125,0],["2021-09-13",2228.489990234375,2244.719970703125,2217.1201171875,2240.780029296875,0],["2021-09-14",2241.780029296875,2249.93994140625,2204.139892578125,2209.97998046875,0],["2021-09-15",2210.4599609375,2236.9599609375,2207.419921875,2234.449951171875,0],["2021-09-16",2234.31005859375,2242.840087890625,2217.35009765625,2232.909912109375,0],["2021-09-17",2233.550048828125,2240.72998046875,2220.389892578125,2236.8701171875,0],["2021-09-20",2233.10009765625,2233.10009765625,2155.340087890625,2182.199951171875,0],["2021-09-21",2183.719970703125,2201.7099609375,2172.830078125,2186.179931640625,0],["2021-09-22",2188.10009765625,2234.169921875,2188.10009765625,2218.56005859375,0],["2021-09-23",2220.06005859375,2265.81005859375,2220.06005859375,2259.0400390625,0],["2021-09-24",2257.949951171875,2259.929931640625,2239.169921875,2248.070068359375,0],["2021-09-27",2247.9599609375,2293.35009765625,2247.9599609375,2281.0,0],["2021-09-28",2279.510009765625,2279.510009765625,2227.580078125,2229.780029296875,0],["2021-09-29",2230.610107421875,2239.75,2221.719970703125,2225.31005859375,0],["2021-09-30",2226.739990234375,2239.5400390625,2204.3701171875,2204.3701171875,0],["2021-10-01",2205.909912109375,2252.0400390625,2197.14990234375,2241.6298828125,0],["2021-10-04",2240.85009765625,2240.85009765625,2210.610107421875,2217.469970703125,0],["2021-10-05",2218.469970703125,2245.030029296875,2218.469970703125,2228.360107421875,0],["2021-10-06",2226.050048828125,2226.050048828125,2188.68994140625,2214.9599609375,0],["2021-10-07",2217.580078125,2265.219970703125,2217.580078125,2250.090087890625,0],["2021-10-08",2250.320068359375,2256.56005859375,2233.090087890625,2233.090087890625,0],["2021-10-11",2233.0,2251.64990234375,2220.639892578125,2220.639892578125,0],["2021-10-12",2221.550048828125,2241.39990234375,2221.550048828125,2234.27001953125,0],["2021-10-13",2235.02001953125,2241.969970703125,2220.239990234375,2241.969970703125,0],["2021-10-14",2243.949951171875,2275.510009765625,2243.949951171875,2274.179931640625,0],["2021-10-15",2276.739990234375,2306.27001953125,2265.64990234375,2265.64990234375,0],["2021-10-18",2265.06005859375,2272.35009765625,2255.409912109375,2267.840087890625,0],["2021-10-19",2269.25,2284.669921875,2265.699951171875,2275.909912109375,0],["2021-10-20",2276.02001953125,2294.919921875,2271.840087890625,2289.77001953125,0],["2021-10-21",2290.409912109375,2304.0,2284.969970703125,2296.179931640625,0],["2021-10-22",2295.669921875,2299.72998046875,2277.0400390625,2291.27001953125,0],["2021-10-25",2291.800048828125,2314.840087890625,2291.800048828125,2312.639892578125,0],["2021-10-26",2313.35009765625,2321.469970703125,2296.070068359375,2296.080078125,0],["2021-10-27",2295.449951171875,2295.449951171875,2252.489990234375,2252.489990234375,0],["2021-10-28",2253.89990234375,2298.760009765625,2253.89990234375,2297.97998046875,0],["2021-10-29",2296.739990234375,2302.35009765625,2287.860107421875,2297.18994140625,0],["2021-11-01",2298.080078125,2358.639892578125,2298.080078125,2358.1201171875,0],["2021-11-02",2358.25,2363.550048828125,2345.39990234375,2361.860107421875,0],["2021-11-03",2361.820068359375,2413.389892578125,2355.179931640625,2404.280029296875,0],["2021-11-04",2404.679931640625,2423.830078125,2395.5,2402.429931640625,0],["2021-11-05",2403.1298828125,2449.139892578125,2403.1298828125,2437.080078125,0],["2021-11-08",2438.360107421875,2458.860107421875,2438.06005859375,2442.739990234375,0],["2021-11-09",2442.219970703125,2442.219970703125,2414.429931640625,2427.2900390625,0],["2021-11-10",2426.43994140625,2428.969970703125,2380.760009765625,2389.580078125,0],["2021-11-11",2390.5,2418.830078125,2390.5,2409.139892578125,0],["2021-11-12",2409.4599609375,2417.199951171875,2405.840087890625,2411.780029296875,0],["2021-11-15",2412.0400390625,2421.070068359375,2392.889892578125,2400.929931640625,0],["2021-11-16",2400.10009765625,2408.340087890625,2386.510009765625,2405.02001953125,0],["2021-11-17",2404.2099609375,2404.2099609375,2369.110107421875,2377.010009765625,0],["2021-11-18",2377.60009765625,2385.989990234375,2348.52001953125,2363.590087890625,0],["2021-11-19",2362.43994140625,2362.43994140625,2341.570068359375,2343.159912109375,0],["2021-11-22",2343.669921875,2369.6298828125,2331.35009765625,2331.35009765625,0],["2021-11-23",2331.25,2342.6298828125,2303.3798828125,2327.860107421875,0],["2021-11-24",2326.699951171875,2334.3701171875,2303.93994140625,2331.4599609375,0],["2021-11-26",2328.97998046875,2328.97998046875,2215.239990234375,2245.93994140625,0],["2021-11-29",2248.89990234375,2281.280029296875,2232.090087890625,2241.97998046875,0],["2021-11-30",2241.050048828125,2241.050048828125,2175.679931640625,2198.909912109375,0],["2021-12-01",2203.1201171875,2253.3701171875,2147.39990234375,2147.419921875,0],["2021-12-02",2147.6201171875,2211.659912109375,2147.6201171875,2206.330078125,0],["2021-12-03",2207.06005859375,2216.179931640625,2143.1201171875,2159.31005859375,0],["2021-12-06",2160.159912109375,2218.27001953125,2154.6201171875,2203.47998046875,0],["2021-12-07",2206.77001953125,2271.7099609375,2206.77001953125,2253.7900390625,0],["2021-12-08",2254.31005859375,2276.75,2248.239990234375,2271.7099609375,0],["2021-12-09",2270.27001953125,2270.27001953125,2220.179931640625,2220.2099609375,0],["2021-12-10",2221.429931640625,2240.3798828125,2200.10009765625,2211.81005859375,0],["2021-12-13",2211.590087890625,2211.590087890625,2169.010009765625,2180.5,0],["2021-12-14",2178.919921875,2189.7099609375,2153.2099609375,2159.64990234375,0],["2021-12-15",2159.8798828125,2199.860107421875,2130.909912109375,2195.2099609375,0],["2021-12-16",2196.820068359375,2216.090087890625,2144.699951171875,2152.4599609375,0],["2021-12-17",2152.510009765625,2186.360107421875,2124.739990234375,2173.929931640625,0],["2021-12-20",2170.969970703125,2170.969970703125,2107.679931640625,2139.8701171875,0],["2021-12-21",2141.409912109375,2203.02001953125,2141.409912109375,2202.949951171875,0],["2021-12-22",2202.429931640625,2222.52001953125,2195.419921875,2221.89990234375,0],["2021-12-23",2222.25,2247.6298828125,2222.25,2241.580078125,0],["2021-12-27",2242.47998046875,2261.889892578125,2230.330078125,2261.4599609375,0],["2021-12-28",2261.0400390625,2274.5400390625,2245.570068359375,2246.510009765625,0],["2021-12-29",2246.35009765625,2252.7900390625,2236.64990234375,2249.239990234375,0],["2021-12-30",2249.35009765625,2271.820068359375,2247.469970703125,2248.7900390625,0],["2021-12-31",2245.929931640625,2258.110107421875,2244.85009765625,2245.31005859375,0],["2022-01-03",2246.7099609375,2284.139892578125,2246.7099609375,2272.56005859375,0],["2022-01-04",2273.179931640625,2288.300048828125,2255.7099609375,2268.8701171875,0],["2022-01-05",2268.919921875,2275.320068359375,2193.719970703125,2194.0,0],["2022-01-06",2194.47998046875,2220.590087890625,2179.2900390625,2206.3701171875,0],["2022-01-07",2206.139892578125,2220.1298828125,2179.81005859375,2179.81005859375,0],["2022-01-10",2179.070068359375,2179.070068359375,2133.1298828125,2171.14990234375,0],["2022-01-11",2171.169921875,2196.64990234375,2154.81005859375,2194.0,0],["2022-01-12",2194.93994140625,2210.280029296875,2169.419921875,2176.06005859375,0],["2022-01-13",2177.06005859375,2196.739990234375,2154.4599609375,2159.43994140625,0],["2022-01-14",2157.989990234375,2162.4599609375,2126.1201171875,2162.4599609375,0],["2022-01-18",2160.35009765625,2160.35009765625,2094.929931640625,2096.22998046875,0],["2022-01-19",2097.56005859375,2109.22998046875,2062.179931640625,2062.780029296875,0],["2022-01-20",2063.860107421875,2104.590087890625,2022.199951171875,2024.0400390625,0],["2022-01-21",2022.550048828125,2043.510009765625,1987.9100341796875,1987.9200439453125,0],["2022-01-24",1986.449951171875,2038.6600341796875,1931.43994140625,2033.510009765625,0],["2022-01-25",2030.8199462890625,2030.8399658203125,1966.0999755859375,2004.030029296875,0],["2022-01-26",2006.0400390625,2048.35009765625,1958.3399658203125,1976.4599609375,0],["2022-01-27",1978.0799560546875,2007.22998046875,1925.449951171875,1931.2900390625,0],["2022-01-28",1931.1400146484375,1968.510009765625,1901.3599853515625,1968.510009765625,0],["2022-01-31",1968.0899658203125,2028.449951171875,1960.1099853515625,2028.449951171875,0],["2022-02-01",2028.780029296875,2052.85009765625,2003.3800048828125,2050.739990234375,0],["2022-02-02",2051.639892578125,2054.719970703125,2013.5899658203125,2029.52001953125,0],["2022-02-03",2027.72998046875,2027.72998046875,1988.4100341796875,1991.030029296875,0],["2022-02-04",1990.9200439453125,2016.3800048828125,1968.6099853515625,2002.3599853515625,0],["2022-02-07",2002.3800048828125,2027.9100341796875,2000.4000244140625,2012.5999755859375,0],["2022-02-08",2012.4599609375,2047.8199462890625,2011.3699951171875,2045.3699951171875,0],["2022-02-09",2046.760009765625,2083.5,2046.760009765625,2083.5,0],["2022-02-10",2082.510009765625,2105.2099609375,2039.6199951171875,2051.159912109375,0],["2022-02-11",2051.260009765625,2074.06005859375,2016.4100341796875,2030.1500244140625,0],["2022-02-14",2030.1800537109375,2048.260009765625,2011.3699951171875,2020.7900390625,0],["2022-02-15",2022.219970703125,2078.330078125,2022.219970703125,2076.4599609375,0],["2022-02-16",2075.6298828125,2084.97998046875,2060.320068359375,2079.31005859375,0],["2022-02-17",2078.5,2078.5,2025.1199951171875,2028.0899658203125,0],["2022-02-18",2028.0,2038.1300048828125,2004.72998046875,2009.3299560546875,0],["2022-02-22",2008.6800537109375,2016.4300537109375,1970.6300048828125,1980.1700439453125,0],["2022-02-23",1980.989990234375,2001.550048828125,1942.27001953125,1944.0899658203125,0],["2022-02-24",1942.300048828125,1996.8399658203125,1894.449951171875,1996.010009765625,0],["2022-02-25",1995.8399658203125,2040.9300537109375,1988.010009765625,2040.9300537109375,0],["2022-02-28",2040.31005859375,2059.43994140625,2020.510009765625,2048.090087890625,0],["2022-03-01",2047.239990234375,2050.64990234375,1995.4200439453125,2008.510009765625,0],["2022-03-02",2009.010009765625,2065.7099609375,2009.010009765625,2058.8701171875,0],["2022-03-03",2059.14990234375,2067.280029296875,2019.97998046875,2032.4100341796875,0],["2022-03-04",2031.1600341796875,2031.1600341796875,1985.510009765625,2000.9000244140625,0],["2022-03-07",2001.030029296875,2007.4599609375,1951.2099609375,1951.3299560546875,0],["2022-03-08",1951.5899658203125,2004.47998046875,1951.5899658203125,1963.010009765625,0],["2022-03-09",1964.449951171875,2022.550048828125,1964.449951171875,2016.2900390625,0],["2022-03-10",2013.6199951171875,2013.6199951171875,1982.1099853515625,2011.6700439453125,0],["2022-03-11",2012.43994140625,2027.3900146484375,1979.0699462890625,1979.6700439453125,0],["2022-03-14",1979.7900390625,1983.4300537109375,1932.7099609375,1941.719970703125,0],["2022-03-15",1942.0799560546875,1969.8499755859375,1942.0799560546875,1968.969970703125,0],["2022-03-16",1970.1099853515625,2031.800048828125,1970.1099853515625,2030.719970703125,0],["2022-03-17",2029.8800048828125,2065.02001953125,2019.2099609375,2065.02001953125,0],["2022-03-18",2064.68994140625,2087.550048828125,2059.68994140625,2086.139892578125,0],["2022-03-21",2085.820068359375,2093.3798828125,2054.780029296875,2065.93994140625,0],["2022-03-22",2066.919921875,2097.610107421875,2066.919921875,2088.340087890625,0],["2022-03-23",2086.699951171875,2086.699951171875,2051.449951171875,2052.2099609375,0],["2022-03-24",2054.10009765625,2075.489990234375,2047.27001953125,2075.43994140625,0],["2022-03-25",2075.889892578125,2081.320068359375,2064.199951171875,2077.97998046875,0],["2022-03-28",2078.300048828125,2078.300048828125,2049.5400390625,2078.06005859375,0],["2022-03-29",2079.31005859375,2138.449951171875,2079.31005859375,2133.10009765625,0],["2022-03-30",2132.830078125,2132.830078125,2084.3701171875,2091.070068359375,0],["2022-03-31",2090.909912109375,2100.739990234375,2069.219970703125,2070.1298828125,0],["2022-04-01",2071.219970703125,2091.72998046875,2068.050048828125,2091.110107421875,0],["2022-04-04",2091.530029296875,2096.929931640625,2076.5,2095.43994140625,0],["2022-04-05",2095.0,2103.360107421875,2043.0799560546875,2046.0400390625,0],["2022-04-06",2044.81005859375,2044.81005859375,2005.050048828125,2016.93994140625,0],["2022-04-07",2016.8800048828125,2024.0,1984.1500244140625,2009.800048828125,0],["2022-04-08",2009.06005859375,2017.0799560546875,1993.0400390625,1994.56005859375,0],["2022-04-11",1993.530029296875,2004.6800537109375,1976.5899658203125,1980.3199462890625,0],["2022-04-12",1983.1300048828125,2027.550048828125,1980.9599609375,1986.93994140625,0],["2022-04-13",1987.3299560546875,2028.7900390625,1987.3299560546875,2025.0999755859375,0],["2022-04-14",2025.1700439453125,2034.219970703125,2004.969970703125,2004.97998046875,0],["2022-04-18",2003.27001953125,2003.27001953125,1981.68994140625,1990.1300048828125,0],["2022-04-19",1990.2099609375,2035.7900390625,1990.2099609375,2030.77001953125,0],["2022-04-20",2032.3900146484375,2052.080078125,2032.3900146484375,2038.18994140625,0],["2022-04-21",2046.7099609375,2060.080078125,1986.9100341796875,1991.4599609375,0],["2022-04-22",1986.6600341796875,1986.6600341796875,1939.3399658203125,1940.6600341796875,0],["2022-04-25",1933.239990234375,1954.4000244140625,1908.8199462890625,1954.199951171875,0],["2022-04-26",1940.0799560546875,1940.0799560546875,1890.469970703125,1890.469970703125,0],["2022-04-27",1891.1099853515625,1909.1099853515625,1879.6500244140625,1884.0400390625,0],["2022-04-28",1891.9200439453125,1927.47998046875,1864.4200439453125,1917.93994140625,0],["2022-04-29",1914.3599853515625,1928.3199462890625,1860.5799560546875,1864.0999755859375,0],["2022-05-02",1863.6600341796875,1888.8399658203125,1839.25,1882.9100341796875,0],["2022-05-03",1882.5799560546875,1907.300048828125,1875.97998046875,1898.8599853515625,0],["2022-05-04",1904.0899658203125,1952.75,1875.3599853515625,1949.9200439453125,0],["2022-05-05",1935.6400146484375,1935.6400146484375,1849.449951171875,1871.1500244140625,0],["2022-05-06",1867.72998046875,1867.72998046875,1821.0999755859375,1839.56005859375,0],["2022-05-09",1833.47998046875,1833.47998046875,1754.2099609375,1762.0799560546875,0],["2022-05-10",1771.4599609375,1794.6400146484375,1727.3800048828125,1761.7900390625,0],["2022-05-11",1763.02001953125,1791.8499755859375,1715.77001953125,1718.1400146484375,0],["2022-05-12",1714.06005859375,1752.550048828125,1701.1500244140625,1739.3800048828125,0],["2022-05-13",1748.239990234375,1804.3800048828125,1748.239990234375,1792.6700439453125,0],["2022-05-16",1790.6099853515625,1802.6300048828125,1778.6700439453125,1783.4300537109375,0],["2022-05-17",1796.3599853515625,1840.300048828125,1796.3599853515625,1840.300048828125,0],["2022-05-18",1834.1500244140625,1834.1500244140625,1765.25,1774.8499755859375,0],["2022-05-19",1769.8399658203125,1797.22998046875,1759.6600341796875,1776.219970703125,0],["2022-05-20",1784.0799560546875,1797.43994140625,1730.8800048828125,1773.27001953125,0],["2022-05-23",1786.4300537109375,1799.27001953125,1769.1199951171875,1792.760009765625,0],["2022-05-24",1780.199951171875,1780.199951171875,1736.1099853515625,1764.8299560546875,0],["2022-05-25",1760.4200439453125,1807.4300537109375,1759.199951171875,1799.1600341796875,0],["2022-05-26",1808.6400146484375,1847.8299560546875,1808.6400146484375,1838.239990234375,0],["2022-05-27",1845.239990234375,1887.9000244140625,1845.239990234375,1887.9000244140625,0],["2022-05-31",1882.0,1883.18994140625,1856.56005859375,1864.0400390625,0],["2022-06-01",1871.4599609375,1877.489990234375,1830.199951171875,1854.8199462890625,0],["2022-06-02",1855.3499755859375,1897.6700439453125,1854.510009765625,1897.6700439453125,0],["2022-06-03",1886.6099853515625,1889.449951171875,1872.22998046875,1883.050048828125,0],["2022-06-06",1893.449951171875,1903.510009765625,1881.72998046875,1889.8900146484375,0],["2022-06-07",1879.77001953125,1919.72998046875,1870.93994140625,1919.56005859375,0],["2022-06-08",1913.969970703125,1916.0799560546875,1883.260009765625,1891.010009765625,0],["2022-06-09",1884.9599609375,1884.9599609375,1850.6700439453125,1850.8599853515625,0],["2022-06-10",1833.1500244140625,1833.1500244140625,1792.5999755859375,1800.280029296875,0],["2022-06-13",1770.5,1770.5,1708.260009765625,1714.5899658203125,0],["2022-06-14",1717.3299560546875,1723.18994140625,1692.3199462890625,1707.8299560546875,0],["2022-06-15",1718.1500244140625,1751.5,1704.4200439453125,1731.1400146484375,0],["2022-06-16",1707.8499755859375,1707.8499755859375,1641.469970703125,1649.8399658203125,0],["2022-06-17",1657.010009765625,1684.550048828125,1652.02001953125,1665.68994140625,0],["2022-06-21",1681.0999755859375,1711.739990234375,1681.0999755859375,1694.030029296875,0],["2022-06-22",1678.510009765625,1703.3800048828125,1665.5400390625,1690.280029296875,0],["2022-06-23",1693.27001953125,1714.0400390625,1680.550048828125,1711.6700439453125,0],["2022-06-24",1720.0400390625,1765.739990234375,1720.0400390625,1765.739990234375,0],["2022-06-27",1772.8900146484375,1781.4599609375,1758.31005859375,1771.739990234375,0],["2022-06-28",1778.6199951171875,1792.5799560546875,1738.81005859375,1738.8399658203125,0],["2022-06-29",1737.8299560546875,1737.8299560546875,1703.800048828125,1719.3699951171875,0],["2022-06-30",1706.47998046875,1722.0899658203125,1680.4000244140625,1707.989990234375,0],["2022-07-01",1705.0699462890625,1728.9100341796875,1690.9100341796875,1727.760009765625,0],["2022-07-05",1714.8599853515625,1741.3399658203125,1681.5799560546875,1741.3299560546875,0],["2022-07-06",1738.68994140625,1747.9300537109375,1712.1600341796875,1727.550048828125,0],["2022-07-07",1736.010009765625,1772.300048828125,1736.010009765625,1769.5999755859375,0],["2022-07-08",1767.5799560546875,1780.1300048828125,1752.93994140625,1769.3599853515625,0],["2022-07-11",1765.5999755859375,1765.5999755859375,1729.6500244140625,1732.010009765625,0],["2022-07-12",1728.52001953125,1743.1700439453125,1719.239990234375,1728.1800537109375,0],["2022-07-13",1715.469970703125,1732.5999755859375,1700.93994140625,1726.0400390625,0],["2022-07-14",1712.2900390625,1712.2900390625,1684.8499755859375,1707.510009765625,0],["2022-07-15",1724.0999755859375,1744.3699951171875,1708.9000244140625,1744.3699951171875,0],["2022-07-18",1758.9000244140625,1772.800048828125,1734.219970703125,1738.4200439453125,0],["2022-07-19",1754.72998046875,1800.010009765625,1754.72998046875,1799.3199462890625,0],["2022-07-20",1797.949951171875,1829.9100341796875,1797.949951171875,1827.949951171875,0],["2022-07-21",1819.77001953125,1836.68994140625,1804.97998046875,1836.68994140625,0],["2022-07-22",1839.3599853515625,1842.199951171875,1795.2900390625,1806.8800048828125,0],["2022-07-25",1810.949951171875,1819.0999755859375,1798.8199462890625,1817.77001953125,0],["2022-07-26",1812.5,1812.5,1800.2900390625,1805.25,0],["2022-07-27",1814.280029296875,1852.8599853515625,1814.1400146484375,1848.3399658203125,0],["2022-07-28",1854.1800537109375,1873.739990234375,1832.77001953125,1873.030029296875,0],["2022-07-29",1874.1700439453125,1888.219970703125,1865.760009765625,1885.22998046875,0],["2022-08-01",1870.489990234375,1892.969970703125,1859.8800048828125,1883.31005859375,0],["2022-08-02",1875.5,1900.72998046875,1875.050048828125,1882.449951171875,0],["2022-08-03",1895.3800048828125,1912.77001953125,1891.050048828125,1908.9300537109375,0],["2022-08-04",1908.52001953125,1911.5699462890625,1899.4599609375,1906.4599609375,0],["2022-08-05",1887.5400390625,1922.550048828125,1884.1800537109375,1921.8199462890625,0],["2022-08-08",1928.4100341796875,1959.1300048828125,1928.4100341796875,1941.2099609375,0],["2022-08-09",1937.25,1937.25,1904.969970703125,1912.8900146484375,0],["2022-08-10",1935.77001953125,1970.949951171875,1935.77001953125,1969.25,0],["2022-08-11",1981.9300537109375,2005.2099609375,1972.6300048828125,1975.260009765625,0],["2022-08-12",1978.7900390625,2016.6199951171875,1978.6700439453125,2016.6199951171875,0],["2022-08-15",2007.4100341796875,2022.030029296875,1994.6800537109375,2021.3499755859375,0],["2022-08-16",2018.739990234375,2030.050048828125,2003.780029296875,2020.530029296875,0],["2022-08-17",2008.8800048828125,2008.8800048828125,1976.1400146484375,1987.31005859375,0],["2022-08-18",1987.8199462890625,2003.010009765625,1982.5899658203125,2000.72998046875,0],["2022-08-19",1992.300048828125,1992.300048828125,1952.5,1957.3499755859375,0],["2022-08-22",1931.7099609375,1933.68994140625,1911.68994140625,1915.739990234375,0],["2022-08-23",1920.1300048828125,1937.969970703125,1917.3199462890625,1919.1400146484375,0],["2022-08-24",1918.6500244140625,1941.1500244140625,1916.5799560546875,1935.2900390625,0],["2022-08-25",1944.3800048828125,1964.6400146484375,1943.199951171875,1964.6400146484375,0],["2022-08-26",1965.22998046875,1965.31005859375,1898.510009765625,1899.8299560546875,0],["2022-08-29",1880.6300048828125,1898.6700439453125,1879.1300048828125,1882.93994140625,0],["2022-08-30",1889.1600341796875,1889.3499755859375,1847.5400390625,1855.5899658203125,0],["2022-08-31",1859.1800537109375,1865.280029296875,1843.0799560546875,1844.1199951171875,0],["2022-09-01",1826.75,1826.75,1799.1700439453125,1822.8199462890625,0],["2022-09-02",1844.1700439453125,1846.97998046875,1802.1400146484375,1809.75,0],["2022-09-06",1813.1800537109375,1815.1500244140625,1786.6800537109375,1792.3199462890625,0],["2022-09-07",1789.56005859375,1832.5699462890625,1787.4300537109375,1832.0,0],["2022-09-08",1823.489990234375,1846.9100341796875,1810.510009765625,1846.9100341796875,0],["2022-09-09",1857.1400146484375,1884.9000244140625,1857.1400146484375,1882.8499755859375,0],["2022-09-12",1889.800048828125,1906.0899658203125,1889.800048828125,1906.0899658203125,0],["2022-09-13",1879.5400390625,1879.5400390625,1825.4200439453125,1831.5699462890625,0],["2022-09-14",1832.68994140625,1840.5899658203125,1817.52001953125,1838.4599609375,0],["2022-09-15",1830.969970703125,1853.030029296875,1818.4100341796875,1825.22998046875,0],["2022-09-16",1813.8599853515625,1813.8599853515625,1778.77001953125,1798.18994140625,0],["2022-09-19",1785.719970703125,1813.93994140625,1777.27001953125,1812.8399658203125,0],["2022-09-20",1801.489990234375,1801.489990234375,1776.31005859375,1787.5,0],["2022-09-21",1796.199951171875,1813.6600341796875,1761.969970703125,1762.1600341796875,0],["2022-09-22",1760.1500244140625,1760.31005859375,1716.2099609375,1722.31005859375,0],["2022-09-23",1707.6099853515625,1707.6099853515625,1658.6600341796875,1679.5899658203125,0],["2022-09-26",1674.3399658203125,1701.239990234375,1653.4300537109375,1655.8800048828125,0],["2022-09-27",1669.1700439453125,1689.530029296875,1650.7099609375,1662.510009765625,0],["2022-09-28",1668.7900390625,1725.280029296875,1668.7900390625,1715.239990234375,0],["2022-09-29",1710.8199462890625,1710.8199462890625,1656.4100341796875,1674.9300537109375,0],["2022-09-30",1672.8900146484375,1707.75,1664.27001953125,1664.719970703125,0],["2022-10-03",1687.280029296875,1717.2900390625,1671.6199951171875,1708.8699951171875,0],["2022-10-04",1735.8199462890625,1775.77001953125,1735.8199462890625,1775.77001953125,0],["2022-10-05",1748.7900390625,1767.8199462890625,1732.0899658203125,1762.68994140625,0],["2022-10-06",1756.4200439453125,1772.25,1747.030029296875,1752.510009765625,0],["2022-10-07",1734.6500244140625,1734.9200439453125,1694.9599609375,1702.1500244140625,0],["2022-10-10",1706.1600341796875,1706.8299560546875,1681.97998046875,1691.9200439453125,0],["2022-10-11",1687.5999755859375,1713.739990234375,1664.9100341796875,1692.9200439453125,0],["2022-10-12",1692.9599609375,1696.7900390625,1671.8800048828125,1687.760009765625,0],["2022-10-13",1653.949951171875,1734.27001953125,1641.93994140625,1728.4100341796875,0],["2022-10-14",1741.3199462890625,1747.8399658203125,1681.5,1682.4000244140625,0],["2022-10-17",1701.1600341796875,1738.699951171875,1701.1600341796875,1735.75,0],["2022-10-18",1756.3599853515625,1782.0699462890625,1744.0,1755.9599609375,0],["2022-10-19",1746.969970703125,1746.969970703125,1710.2099609375,1725.760009765625,0],["2022-10-20",1726.550048828125,1746.2900390625,1699.97998046875,1704.3900146484375,0],["2022-10-21",1709.6099853515625,1744.9000244140625,1700.6300048828125,1742.239990234375,0],["2022-10-24",1747.6800537109375,1751.43994140625,1727.199951171875,1748.4000244140625,0],["2022-10-25",1749.6199951171875,1801.199951171875,1749.6199951171875,1796.1600341796875,0],["2022-10-26",1801.989990234375,1836.06005859375,1801.2900390625,1804.3299560546875,0],["2022-10-27",1815.52001953125,1832.0899658203125,1804.699951171875,1806.3199462890625,0],["2022-10-28",1811.6199951171875,1848.25,1804.8199462890625,1846.9200439453125,0],["2022-10-31",1839.1700439453125,1854.5699462890625,1833.5899658203125,1846.8599853515625,0],["2022-11-01",1864.949951171875,1868.75,1845.9300537109375,1851.3900146484375,0],["2022-11-02",1845.0799560546875,1861.5699462890625,1789.1300048828125,1789.1400146484375,0],["2022-11-03",1768.4599609375,1791.81005859375,1758.050048828125,1779.72998046875,0],["2022-11-04",1800.81005859375,1809.6400146484375,1771.1099853515625,1799.8699951171875,0],["2022-11-07",1808.0799560546875,1814.760009765625,1793.989990234375,1809.81005859375,0],["2022-11-08",1815.52001953125,1831.199951171875,1790.8800048828125,1808.9300537109375,0],["2022-11-09",1796.3599853515625,1796.8499755859375,1757.449951171875,1760.4000244140625,0],["2022-11-10",1811.280029296875,1868.280029296875,1811.280029296875,1867.9300537109375,0],["2022-11-11",1872.9200439453125,1899.9599609375,1872.9200439453125,1882.739990234375,0],["2022-11-14",1875.6500244140625,1889.4100341796875,1861.25,1861.25,0],["2022-11-15",1885.969970703125,1905.8399658203125,1878.0799560546875,1889.199951171875,0],["2022-11-16",1879.739990234375,1879.739990234375,1850.719970703125,1853.1700439453125,0],["2022-11-17",1837.27001953125,1839.8399658203125,1820.7099609375,1839.1199951171875,0],["2022-11-18",1861.72998046875,1869.3399658203125,1840.8800048828125,1849.72998046875,0],["2022-11-21",1842.9599609375,1842.9599609375,1828.989990234375,1839.1400146484375,0],["2022-11-22",1843.8699951171875,1861.0799560546875,1840.0400390625,1860.43994140625,0],["2022-11-23",1857.5899658203125,1868.9200439453125,1851.6800537109375,1863.52001953125,0],["2022-11-25",1862.9200439453125,1873.5899658203125,1861.0,1869.18994140625,0],["2022-11-28",1857.1800537109375,1857.52001953125,1827.0799560546875,1830.9599609375,0],["2022-11-29",1832.52001953125,1846.0699462890625,1832.52001953125,1836.550048828125,0],["2022-11-30",1839.1300048828125,1886.5799560546875,1821.469970703125,1886.5799560546875,0],["2022-12-01",1891.97998046875,1898.27001953125,1876.9300537109375,1881.6800537109375,0],["2022-12-02",1863.93994140625,1898.449951171875,1856.47998046875,1892.8399658203125,0],["2022-12-05",1886.010009765625,1886.010009765625,1834.4200439453125,1840.219970703125,0],["2022-12-06",1839.5400390625,1839.5400390625,1802.949951171875,1812.5799560546875,0],["2022-12-07",1809.1700439453125,1822.699951171875,1805.6600341796875,1806.9000244140625,0],["2022-12-08",1815.7099609375,1833.75,1808.8499755859375,1818.2900390625,0],["2022-12-09",1812.1500244140625,1815.81005859375,1796.6600341796875,1796.6600341796875,0],["2022-12-12",1798.7900390625,1820.5,1793.1099853515625,1818.6099853515625,0],["2022-12-13",1851.8299560546875,1880.760009765625,1823.0,1832.3599853515625,0],["2022-12-14",1831.22998046875,1845.77001953125,1812.300048828125,1820.449951171875,0],["2022-12-15",1806.739990234375,1806.739990234375,1770.56005859375,1774.6099853515625,0],["2022-12-16",1759.550048828125,1765.6400146484375,1746.25,1763.4200439453125,0],["2022-12-19",1763.93994140625,1765.5400390625,1733.8199462890625,1738.5799560546875,0],["2022-12-20",1735.469970703125,1755.0799560546875,1733.2099609375,1748.02001953125,0],["2022-12-21",1757.68994140625,1784.1099853515625,1757.68994140625,1776.93994140625,0],["2022-12-22",1766.6700439453125,1766.6700439453125,1726.81005859375,1754.0899658203125,0],["2022-12-23",1753.199951171875,1761.239990234375,1743.739990234375,1760.9300537109375,0],["2022-12-27",1761.3800048828125,1761.6500244140625,1745.43994140625,1749.52001953125,0],["2022-12-28",1749.9300537109375,1753.9300537109375,1722.02001953125,1722.02001953125,0],["2022-12-29",1727.3299560546875,1767.9100341796875,1727.3299560546875,1766.25,0],["2022-12-30",1759.260009765625,1763.9300537109375,1747.22998046875,1761.25,0],["2023-01-03",1769.75,1785.949951171875,1737.260009765625,1750.72998046875,0],["2023-01-04",1758.0899658203125,1781.969970703125,1758.0899658203125,1772.5400390625,0],["2023-01-05",1766.0799560546875,1766.0799560546875,1745.3800048828125,1753.18994140625,0],["2023-01-06",1764.3299560546875,1795.56005859375,1758.5,1792.800048828125,0],["2023-01-09",1801.0699462890625,1817.0899658203125,1794.5400390625,1795.9100341796875,0],["2023-01-10",1794.2900390625,1822.6500244140625,1793.18994140625,1822.6500244140625,0],["2023-01-11",1827.1199951171875,1844.1600341796875,1826.52001953125,1844.050048828125,0],["2023-01-12",1850.25,1876.06005859375,1839.0899658203125,1876.06005859375,0],["2023-01-13",1867.5,1889.1500244140625,1861.739990234375,1887.030029296875,0],["2023-01-17",1886.6400146484375,1892.4200439453125,1880.739990234375,1884.2900390625,0],["2023-01-18",1890.0899658203125,1903.8699951171875,1854.3199462890625,1854.3599853515625,0],["2023-01-19",1846.3499755859375,1846.3499755859375,1825.5799560546875,1836.3499755859375,0],["2023-01-20",1847.6800537109375,1867.3399658203125,1836.6300048828125,1867.3399658203125,0],["2023-01-23",1868.9599609375,1896.199951171875,1867.489990234375,1890.77001953125,0],["2023-01-24",1887.81005859375,1892.7099609375,1878.3299560546875,1885.6099853515625,0],["2023-01-25",1873.6199951171875,1890.72998046875,1858.989990234375,1890.3199462890625,0],["2023-01-26",1899.8800048828125,1909.4200439453125,1882.7099609375,1903.06005859375,0],["2023-01-27",1899.8199462890625,1918.5899658203125,1896.239990234375,1911.4599609375,0],["2023-01-30",1903.0999755859375,1909.3399658203125,1885.4300537109375,1885.719970703125,0],["2023-01-31",1888.8299560546875,1931.949951171875,1888.8299560546875,1931.93994140625,0],["2023-02-01",1929.469970703125,1976.8699951171875,1921.52001953125,1960.81005859375,0],["2023-02-02",1968.030029296875,2007.31005859375,1968.030029296875,2001.219970703125,0],["2023-02-03",1989.1199951171875,2005.550048828125,1976.06005859375,1985.530029296875,0],["2023-02-06",1976.0899658203125,1976.0899658203125,1952.18994140625,1957.719970703125,0],["2023-02-07",1952.6500244140625,1975.8299560546875,1936.3299560546875,1972.6099853515625,0],["2023-02-08",1964.8900146484375,1968.9200439453125,1940.2900390625,1942.5999755859375,0],["2023-02-09",1954.8800048828125,1963.8499755859375,1912.239990234375,1915.3399658203125,0],["2023-02-10",1910.6600341796875,1920.8499755859375,1903.719970703125,1918.81005859375,0],["2023-02-13",1919.8900146484375,1942.699951171875,1913.5999755859375,1941.1400146484375,0],["2023-02-14",1933.9000244140625,1951.97998046875,1920.5,1939.9100341796875,0],["2023-02-15",1929.72998046875,1960.969970703125,1924.9100341796875,1960.969970703125,0],["2023-02-16",1946.050048828125,1962.4599609375,1933.1400146484375,1942.2099609375,0],["2023-02-17",1943.6400146484375,1947.8499755859375,1928.3900146484375,1946.3599853515625,0],["2023-02-21",1937.050048828125,1937.050048828125,1888.2099609375,1888.2099609375,0],["2023-02-22",1890.8299560546875,1904.47998046875,1885.1099853515625,1894.6800537109375,0],["2023-02-23",1902.719970703125,1915.31005859375,1884.31005859375,1908.0899658203125,0],["2023-02-24",1891.3800048828125,1891.6199951171875,1875.81005859375,1890.489990234375,0],["2023-02-27",1902.0,1914.5999755859375,1891.8900146484375,1896.27001953125,0],["2023-02-28",1896.699951171875,1913.1800537109375,1896.43994140625,1896.989990234375,0],["2023-03-01",1896.1400146484375,1904.43994140625,1888.72998046875,1898.4300537109375,0],["2023-03-02",1888.4300537109375,1905.3499755859375,1877.5799560546875,1902.6600341796875,0],["2023-03-03",1906.4599609375,1931.719970703125,1901.97998046875,1928.260009765625,0],["2023-03-06",1928.0799560546875,1928.699951171875,1892.4599609375,1899.760009765625,0],["2023-03-07",1899.239990234375,1902.1099853515625,1875.7900390625,1878.719970703125,0],["2023-03-08",1880.27001953125,1886.5400390625,1866.0699462890625,1879.47998046875,0],["2023-03-09",1879.219970703125,1883.02001953125,1826.2900390625,1826.5899658203125,0],["2023-03-10",1821.6800537109375,1821.6800537109375,1756.8199462890625,1772.699951171875,0],["2023-03-13",1755.0400390625,1773.530029296875,1722.8499755859375,1744.300048828125,0],["2023-03-14",1770.6500244140625,1802.1199951171875,1760.0799560546875,1776.8900146484375,0],["2023-03-15",1763.719970703125,1763.719970703125,1716.6700439453125,1745.93994140625,0],["2023-03-16",1733.5,1781.0999755859375,1717.5899658203125,1771.239990234375,0],["2023-03-17",1765.1600341796875,1765.1600341796875,1720.9200439453125,1725.8900146484375,0],["2023-03-20",1733.510009765625,1761.739990234375,1733.510009765625,1744.989990234375,0],["2023-03-21",1761.8699951171875,1788.3699951171875,1761.8699951171875,1777.739990234375,0],["2023-03-22",1776.510009765625,1779.719970703125,1726.6099853515625,1727.3599853515625,0],["2023-03-23",1733.5,1758.9100341796875,1706.3399658203125,1720.2900390625,0],["2023-03-24",1711.449951171875,1735.760009765625,1695.22998046875,1734.9200439453125,0],["2023-03-27",1747.9300537109375,1762.6500244140625,1742.06005859375,1753.6700439453125,0],["2023-03-28",1749.6300048828125,1759.469970703125,1745.1300048828125,1752.6300048828125,0],["2023-03-29",1763.1300048828125,1771.7099609375,1759.050048828125,1771.5999755859375,0],["2023-03-30",1778.6800537109375,1787.6400146484375,1762.3399658203125,1768.3800048828125,0],["2023-03-31",1775.050048828125,1802.699951171875,1775.050048828125,1802.47998046875,0],["2023-04-03",1804.02001953125,1812.3699951171875,1783.469970703125,1802.31005859375,0],["2023-04-04",1804.47998046875,1806.699951171875,1760.989990234375,1769.6500244140625,0],["2023-04-05",1764.219970703125,1764.219970703125,1742.780029296875,1752.1300048828125,0],["2023-04-06",1753.1099853515625,1758.4300537109375,1744.5,1754.4599609375,0],["2023-04-10",1749.31005859375,1773.22998046875,1745.4599609375,1772.43994140625,0],["2023-04-11",1776.9000244140625,1794.449951171875,1776.9000244140625,1786.5899658203125,0],["2023-04-12",1793.6600341796875,1803.18994140625,1772.3900146484375,1773.699951171875,0],["2023-04-13",1778.469970703125,1800.6400146484375,1778.469970703125,1796.6800537109375,0],["2023-04-14",1798.1500244140625,1805.02001953125,1770.56005859375,1781.1500244140625,0],["2023-04-17",1784.3800048828125,1802.8399658203125,1784.1199951171875,1802.8399658203125,0],["2023-04-18",1807.239990234375,1809.5899658203125,1787.0,1795.550048828125,0],["2023-04-19",1789.989990234375,1802.7900390625,1782.719970703125,1799.43994140625,0],["2023-04-20",1790.68994140625,1797.469970703125,1782.3499755859375,1789.699951171875,0],["2023-04-21",1790.56005859375,1793.31005859375,1777.4000244140625,1791.510009765625,0],["2023-04-24",1790.25,1797.6099853515625,1781.6700439453125,1788.8699951171875,0],["2023-04-25",1779.3299560546875,1779.3299560546875,1745.9100341796875,1745.949951171875,0],["2023-04-26",1741.2900390625,1747.280029296875,1725.8199462890625,1730.4100341796875,0],["2023-04-27",1733.4000244140625,1752.0,1726.77001953125,1751.219970703125,0],["2023-04-28",1749.8499755859375,1773.02001953125,1746.8399658203125,1768.989990234375,0],["2023-05-01",1765.449951171875,1785.199951171875,1764.3199462890625,1769.2099609375,0],["2023-05-02",1761.1500244140625,1761.1500244140625,1716.219970703125,1732.1099853515625,0],["2023-05-03",1735.68994140625,1767.699951171875,1735.68994140625,1739.280029296875,0],["2023-05-04",1727.239990234375,1728.3900146484375,1704.8199462890625,1718.81005859375,0],["2023-05-05",1742.52001953125,1763.780029296875,1742.52001953125,1759.8800048828125,0],["2023-05-08",1766.4200439453125,1768.2099609375,1748.3199462890625,1754.469970703125,0],["2023-05-09",1747.43994140625,1756.0899658203125,1737.699951171875,1749.6800537109375,0],["2023-05-10",1769.5799560546875,1772.9300537109375,1743.6300048828125,1759.510009765625,0],["2023-05-11",1748.8900146484375,1749.43994140625,1736.8399658203125,1744.7099609375,0],["2023-05-12",1748.1400146484375,1753.22998046875,1731.3399658203125,1740.8499755859375,0],["2023-05-15",1744.6600341796875,1768.75,1744.2099609375,1761.550048828125,0],["2023-05-16",1755.1600341796875,1755.1600341796875,1736.1600341796875,1736.1800537109375,0],["2023-05-17",1744.1099853515625,1776.9000244140625,1737.3900146484375,1774.5,0],["2023-05-18",1770.8199462890625,1787.3599853515625,1766.2900390625,1784.8599853515625,0],["2023-05-19",1795.989990234375,1800.52001953125,1769.02001953125,1773.719970703125,0],["2023-05-22",1777.6400146484375,1801.3900146484375,1776.9599609375,1795.3800048828125,0],["2023-05-23",1792.3299560546875,1816.4000244140625,1787.52001953125,1787.7099609375,0],["2023-05-24",1792.3299560546875,1816.4000244140625,1761.199951171875,1767.0,0],["2023-05-25",1767.0999755859375,1767.0999755859375,1741.239990234375,1754.5999755859375,0],["2023-05-26",1755.3599853515625,1774.68994140625,1755.2900390625,1773.02001953125,0],["2023-05-30",1776.6099853515625,1784.7099609375,1761.3499755859375,1767.2900390625,0],["2023-05-31",1761.3299560546875,1765.4100341796875,1736.8199462890625,1749.6500244140625,0],["2023-06-01",1750.8599853515625,1773.010009765625,1744.3699951171875,1767.93994140625,0],["2023-06-02",1782.3399658203125,1831.7099609375,1782.3399658203125,1830.9100341796875,0],["2023-06-05",1825.77001953125,1825.77001953125,1797.27001953125,1806.7099609375,0],["2023-06-06",1804.6700439453125,1859.3900146484375,1801.5999755859375,1855.4000244140625,0],["2023-06-07",1861.199951171875,1893.56005859375,1861.199951171875,1888.449951171875,0],["2023-06-08",1886.030029296875,1886.030029296875,1867.9100341796875,1880.780029296875,0],["2023-06-09",1881.27001953125,1881.739990234375,1862.5,1865.7099609375,0],["2023-06-12",1866.77001953125,1880.449951171875,1863.0999755859375,1873.2099609375,0],["2023-06-13",1878.0899658203125,1903.0,1878.0899658203125,1896.3299560546875,0],["2023-06-14",1898.739990234375,1904.9200439453125,1864.0799560546875,1874.0999755859375,0],["2023-06-15",1870.1700439453125,1890.0899658203125,1866.260009765625,1889.280029296875,0],["2023-06-16",1900.1199951171875,1906.8299560546875,1868.6500244140625,1875.469970703125,0],["2023-06-20",1871.489990234375,1871.489990234375,1856.199951171875,1866.699951171875,0],["2023-06-21",1862.3900146484375,1873.9599609375,1855.0799560546875,1863.010009765625,0],["2023-06-22",1860.030029296875,1860.030029296875,1843.9200439453125,1848.1800537109375,0],["2023-06-23",1835.4300537109375,1838.1600341796875,1818.81005859375,1821.6300048828125,0],["2023-06-26",1821.3399658203125,1841.06005859375,1819.800048828125,1823.260009765625,0],["2023-06-27",1825.760009765625,1855.1099853515625,1823.5400390625,1849.9300537109375,0],["2023-06-28",1847.5999755859375,1859.0,1842.300048828125,1858.7099609375,0],["2023-06-29",1860.260009765625,1883.77001953125,1860.260009765625,1881.5899658203125,0],["2023-06-30",1889.199951171875,1898.4000244140625,1887.550048828125,1888.72998046875,0],["2023-07-03",1887.030029296875,1898.5999755859375,1885.6300048828125,1896.780029296875,0],["2023-07-05",1891.9599609375,1891.9599609375,1872.9100341796875,1872.9100341796875,0],["2023-07-06",1867.1300048828125,1867.1300048828125,1823.9100341796875,1842.22998046875,0],["2023-07-07",1843.1600341796875,1878.9000244140625,1843.1600341796875,1864.6600341796875,0],["2023-07-10",1862.2099609375,1895.5699462890625,1860.4200439453125,1895.25,0],["2023-07-11",1899.260009765625,1915.1800537109375,1895.8800048828125,1913.3599853515625,0],["2023-07-12",1931.8299560546875,1944.22998046875,1931.280029296875,1933.3800048828125,0],["2023-07-13",1937.9000244140625,1952.5400390625,1936.510009765625,1950.8900146484375,0],["2023-07-14",1949.8599853515625,1949.8599853515625,1920.3399658203125,1931.0899658203125,0],["2023-07-17",1929.4200439453125,1958.050048828125,1926.6400146484375,1951.27001953125,0],["2023-07-18",1952.1099853515625,1977.5799560546875,1952.1099853515625,1976.0699462890625,0],["2023-07-19",1981.780029296875,1990.25,1977.25,1984.8900146484375,0],["2023-07-20",1984.52001953125,1984.52001953125,1960.1700439453125,1967.1600341796875,0],["2023-07-21",1976.93994140625,1981.6400146484375,1958.739990234375,1960.260009765625,0],["2023-07-24",1961.0400390625,1973.3199462890625,1958.3299560546875,1965.6800537109375,0],["2023-07-25",1963.6199951171875,1976.9300537109375,1961.4200439453125,1966.1099853515625,0],["2023-07-26",1964.5699462890625,1984.780029296875,1962.489990234375,1980.3599853515625,0],["2023-07-27",1988.6199951171875,1994.8199462890625,1949.0899658203125,1954.9000244140625,0],["2023-07-28",1964.969970703125,1983.8399658203125,1964.969970703125,1981.5400390625,0],["2023-07-31",1984.800048828125,2003.6199951171875,1984.800048828125,2003.1800537109375,0],["2023-08-01",1996.8900146484375,1996.8900146484375,1976.7900390625,1994.1700439453125,0],["2023-08-02",1981.280029296875,1981.280029296875,1957.1300048828125,1966.8299560546875,0],["2023-08-03",1962.4000244140625,1970.5400390625,1948.699951171875,1961.4000244140625,0],["2023-08-04",1961.77001953125,1977.489990234375,1955.1400146484375,1957.4599609375,0],["2023-08-07",1959.1199951171875,1961.489990234375,1944.81005859375,1958.93994140625,0],["2023-08-08",1945.0999755859375,1947.6300048828125,1924.22998046875,1947.4200439453125,0],["2023-08-09",1946.6600341796875,1946.6600341796875,1925.1300048828125,1930.77001953125,0],["2023-08-10",1933.97998046875,1953.1400146484375,1916.6099853515625,1922.6199951171875,0],["2023-08-11",1918.199951171875,1929.3800048828125,1914.0999755859375,1925.1099853515625,0],["2023-08-14",1919.949951171875,1920.9000244140625,1903.52001953125,1920.489990234375,0],["2023-08-15",1913.6300048828125,1913.6300048828125,1895.75,1895.75,0],["2023-08-16",1893.97998046875,1901.4300537109375,1871.52001953125,1871.52001953125,0],["2023-08-17",1874.1600341796875,1877.8299560546875,1850.06005859375,1850.06005859375,0],["2023-08-18",1841.010009765625,1864.6800537109375,1830.8399658203125,1859.4200439453125,0],["2023-08-21",1860.1300048828125,1863.7099609375,1846.300048828125,1856.010009765625,0],["2023-08-22",1860.0,1866.18994140625,1847.27001953125,1850.8399658203125,0],["2023-08-23",1851.8599853515625,1873.47998046875,1849.8299560546875,1870.030029296875,0],["2023-08-24",1868.3199462890625,1871.8599853515625,1845.97998046875,1846.280029296875,0],["2023-08-25",1850.6099853515625,1861.8499755859375,1831.949951171875,1853.6300048828125,0],["2023-08-28",1859.3299560546875,1877.449951171875,1859.3299560546875,1869.010009765625,0],["2023-08-29",1868.6700439453125,1896.6600341796875,1864.1500244140625,1895.5400390625,0],["2023-08-30",1893.469970703125,1908.8900146484375,1889.280029296875,1903.2099609375,0],["2023-08-31",1904.3599853515625,1913.199951171875,1898.949951171875,1899.6800537109375,0],["2023-09-01",1908.1700439453125,1926.81005859375,1908.1700439453125,1920.8299560546875,0],["2023-09-05",1916.280029296875,1916.280029296875,1880.449951171875,1880.449951171875,0],["2023-09-06",1880.739990234375,1890.8299560546875,1864.4599609375,1874.280029296875,0],["2023-09-07",1871.6199951171875,1871.6199951171875,1848.719970703125,1855.760009765625,0],["2023-09-08",1856.050048828125,1857.8599853515625,1848.5899658203125,1851.5400390625,0],["2023-09-11",1863.1099853515625,1866.550048828125,1853.8800048828125,1855.1400146484375,0],["2023-09-12",1851.5699462890625,1864.3299560546875,1851.2900390625,1855.3199462890625,0],["2023-09-13",1855.25,1857.0,1837.56005859375,1840.8399658203125,0],["2023-09-14",1855.300048828125,1868.1700439453125,1854.3699951171875,1866.6300048828125,0],["2023-09-15",1861.56005859375,1861.6800537109375,1840.0,1847.030029296875,0],["2023-09-18",1847.7099609375,1847.7099609375,1834.300048828125,1834.300048828125,0],["2023-09-19",1834.3900146484375,1840.56005859375,1823.050048828125,1826.530029296875,0],["2023-09-20",1834.43994140625,1843.5,1810.0799560546875,1810.0999755859375,0],["2023-09-21",1795.219970703125,1795.800048828125,1781.8199462890625,1781.8299560546875,0],["2023-09-22",1787.52001953125,1791.1400146484375,1776.5,1776.5,0],["2023-09-25",1768.6700439453125,1788.030029296875,1766.5400390625,1784.239990234375,0],["2023-09-26",1774.6400146484375,1786.050048828125,1761.6099853515625,1761.6099853515625,0],["2023-09-27",1771.1600341796875,1786.5999755859375,1765.6400146484375,1778.9000244140625,0],["2023-09-28",1778.030029296875,1802.6099853515625,1777.8900146484375,1794.31005859375,0],["2023-09-29",1805.469970703125,1809.68994140625,1781.050048828125,1785.0999755859375,0],["2023-10-02",1780.8599853515625,1782.02001953125,1749.4300537109375,1756.8199462890625,0],["2023-10-03",1749.18994140625,1749.18994140625,1721.47998046875,1727.1500244140625,0],["2023-10-04",1727.0899658203125,1731.22998046875,1709.5899658203125,1729.010009765625,0],["2023-10-05",1724.68994140625,1734.31005859375,1717.3399658203125,1731.510009765625,0],["2023-10-06",1723.7099609375,1754.25,1713.9200439453125,1745.56005859375,0],["2023-10-09",1738.3900146484375,1761.02001953125,1735.72998046875,1755.989990234375,0],["2023-10-10",1759.52001953125,1785.8900146484375,1759.52001953125,1775.949951171875,0],["2023-10-11",1777.5699462890625,1786.6400146484375,1761.81005859375,1773.300048828125,0],["2023-10-12",1774.3399658203125,1774.9200439453125,1725.43994140625,1734.25,0],["2023-10-13",1738.0899658203125,1740.5699462890625,1715.3199462890625,1719.7099609375,0],["2023-10-16",1734.1300048828125,1749.2099609375,1728.1800537109375,1747.06005859375,0],["2023-10-17",1735.75,1779.8499755859375,1735.7099609375,1766.050048828125,0],["2023-10-18",1752.9200439453125,1752.9200439453125,1727.239990234375,1728.81005859375,0],["2023-10-19",1725.699951171875,1734.5799560546875,1700.239990234375,1702.699951171875,0],["2023-10-20",1705.550048828125,1706.02001953125,1680.0899658203125,1680.7900390625,0],["2023-10-23",1671.760009765625,1687.739990234375,1662.6400146484375,1665.8800048828125,0],["2023-10-24",1677.739990234375,1690.4100341796875,1671.27001953125,1679.5,0],["2023-10-25",1666.8399658203125,1668.1700439453125,1649.8499755859375,1651.4300537109375,0],["2023-10-26",1656.6099853515625,1670.0899658203125,1648.8299560546875,1657.0,0],["2023-10-27",1660.739990234375,1661.18994140625,1633.6700439453125,1636.93994140625,0],["2023-10-30",1646.3599853515625,1657.3199462890625,1635.4100341796875,1647.2900390625,0],["2023-10-31",1648.5999755859375,1663.5,1644.989990234375,1662.280029296875,0],["2023-11-01",1661.4100341796875,1669.7900390625,1649.06005859375,1669.699951171875,0],["2023-11-02",1684.449951171875,1714.6099853515625,1684.449951171875,1714.2099609375,0],["2023-11-03",1733.6099853515625,1770.5799560546875,1733.6099853515625,1760.699951171875,0],["2023-11-06",1760.1800537109375,1760.8599853515625,1731.6800537109375,1737.93994140625,0],["2023-11-07",1733.72998046875,1739.260009765625,1723.550048828125,1733.1500244140625,0],["2023-11-08",1732.9599609375,1733.1099853515625,1709.239990234375,1714.0699462890625,0],["2023-11-09",1720.699951171875,1724.8299560546875,1685.27001953125,1687.239990234375,0],["2023-11-10",1692.77001953125,1709.239990234375,1684.199951171875,1705.3199462890625,0],["2023-11-13",1698.739990234375,1709.5699462890625,1690.9200439453125,1705.5,0],["2023-11-14",1741.739990234375,1798.3199462890625,1741.739990234375,1798.3199462890625,0],["2023-11-15",1798.199951171875,1830.0,1797.5899658203125,1801.219970703125,0],["2023-11-16",1797.0,1797.0,1767.4200439453125,1773.760009765625,0],["2023-11-17",1784.8599853515625,1798.43994140625,1784.8599853515625,1797.77001953125,0],["2023-11-20",1798.56005859375,1809.2099609375,1794.7099609375,1807.0799560546875,0],["2023-11-21",1799.3299560546875,1799.3299560546875,1783.260009765625,1783.260009765625,0],["2023-11-22",1792.510009765625,1803.1199951171875,1789.8800048828125,1795.5400390625,0],["2023-11-24",1794.989990234375,1810.260009765625,1794.68994140625,1807.5,0],["2023-11-27",1801.030029296875,1804.5,1790.949951171875,1801.1500244140625,0],["2023-11-28",1799.7099609375,1804.1099853515625,1789.199951171875,1792.81005859375,0],["2023-11-29",1804.22998046875,1827.06005859375,1801.9100341796875,1803.81005859375,0],["2023-11-30",1808.6199951171875,1816.530029296875,1805.219970703125,1809.02001953125,0],["2023-12-01",1806.1300048828125,1863.6600341796875,1800.81005859375,1862.6400146484375,0],["2023-12-04",1857.1700439453125,1882.0899658203125,1854.3800048828125,1882.02001953125,0],["2023-12-05",1876.5999755859375,1876.5999755859375,1855.050048828125,1856.0400390625,0],["2023-12-06",1864.22998046875,1888.719970703125,1851.9599609375,1852.050048828125,0],["2023-12-07",1854.530029296875,1868.25,1848.780029296875,1868.25,0],["2023-12-08",1866.77001953125,1887.81005859375,1863.6600341796875,1880.8199462890625,0],["2023-12-11",1879.6600341796875,1885.4200439453125,1873.5799560546875,1883.6800537109375,0],["2023-12-12",1883.1800537109375,1887.949951171875,1871.010009765625,1881.27001953125,0],["2023-12-13",1882.1400146484375,1948.050048828125,1870.3399658203125,1947.510009765625,0],["2023-12-14",1966.8800048828125,2008.6600341796875,1966.8800048828125,2000.510009765625,0],["2023-12-15",2005.1500244140625,2009.0799560546875,1975.1300048828125,1985.1300048828125,0],["2023-12-18",1991.6099853515625,1996.510009765625,1980.75,1982.4200439453125,0],["2023-12-19",1996.3299560546875,2024.25,1995.239990234375,2020.949951171875,0],["2023-12-20",2016.8699951171875,2039.81005859375,1982.56005859375,1982.8399658203125,0],["2023-12-21",2005.8199462890625,2017.1800537109375,1997.449951171875,2017.06005859375,0],["2023-12-22",2028.219970703125,2042.469970703125,2025.75,2033.9599609375,0],["2023-12-26",2043.1400146484375,2064.639892578125,2039.3499755859375,2059.18994140625,0],["2023-12-27",2063.590087890625,2071.780029296875,2056.3701171875,2066.2099609375,0],["2023-12-28",2058.179931640625,2068.85009765625,2053.639892578125,2058.340087890625,0],["2023-12-29",2054.22998046875,2056.6201171875,2027.0699462890625,2027.0699462890625,0],["2024-01-02",2012.75,2032.489990234375,2003.4100341796875,2012.800048828125,0],["2024-01-03",1995.1700439453125,1995.1700439453125,1958.030029296875,1959.199951171875,0],["2024-01-04",1964.3499755859375,1970.5400390625,1956.699951171875,1957.72998046875,0],["2024-01-05",1943.5,1967.989990234375,1941.77001953125,1951.1400146484375,0],["2024-01-08",1948.9000244140625,1989.010009765625,1944.8599853515625,1989.010009765625,0],["2024-01-09",1964.719970703125,1975.22998046875,1957.4200439453125,1968.0400390625,0],["2024-01-10",1965.469970703125,1971.25,1953.0,1970.260009765625,0],["2024-01-11",1963.1099853515625,1964.22998046875,1934.3199462890625,1955.4599609375,0],["2024-01-12",1977.8800048828125,1983.81005859375,1947.5,1950.9599609375,0],["2024-01-16",1934.6400146484375,1939.81005859375,1921.81005859375,1927.300048828125,0],["2024-01-17",1899.1800537109375,1914.2099609375,1898.239990234375,1913.1700439453125,0],["2024-01-18",1924.010009765625,1926.050048828125,1901.6500244140625,1923.6500244140625,0],["2024-01-19",1934.0899658203125,1944.3900146484375,1914.469970703125,1944.3900146484375,0],["2024-01-22",1960.93994140625,1984.1199951171875,1960.93994140625,1983.3800048828125,0],["2024-01-23",2000.5899658203125,2001.1400146484375,1969.93994140625,1976.27001953125,0],["2024-01-24",2000.1800537109375,2000.1800537109375,1960.47998046875,1961.8599853515625,0],["2024-01-25",1987.25,1989.2099609375,1963.8900146484375,1975.8800048828125,0],["2024-01-26",1986.6700439453125,1993.43994140625,1974.6300048828125,1978.3299560546875,0],["2024-01-29",1978.1400146484375,2011.6500244140625,1972.780029296875,2011.4200439453125,0],["2024-01-30",2002.3599853515625,2005.219970703125,1990.8199462890625,1996.239990234375,0],["2024-01-31",1989.3199462890625,2003.1500244140625,1946.8900146484375,1947.3399658203125,0],["2024-02-01",1959.5799560546875,1974.4200439453125,1936.22998046875,1974.4200439453125,0],["2024-02-02",1950.780029296875,1971.510009765625,1944.5999755859375,1962.72998046875,0],["2024-02-05",1951.77001953125,1951.77001953125,1921.3599853515625,1937.239990234375,0],["2024-02-06",1936.77001953125,1954.0400390625,1932.0799560546875,1953.6300048828125,0],["2024-02-07",1954.3599853515625,1958.0699462890625,1939.969970703125,1950.3599853515625,0],["2024-02-08",1949.760009765625,1980.1500244140625,1948.6400146484375,1979.699951171875,0],["2024-02-09",1984.1099853515625,2010.77001953125,1984.1099853515625,2009.989990234375,0],["2024-02-12",2014.68994140625,2052.0,2014.68994140625,2045.260009765625,0],["2024-02-13",1987.260009765625,1992.97998046875,1950.469970703125,1964.1700439453125,0],["2024-02-14",1992.1300048828125,2014.06005859375,1983.0999755859375,2012.0999755859375,0],["2024-02-15",2027.530029296875,2062.800048828125,2027.06005859375,2061.47998046875,0],["2024-02-16",2049.8798828125,2050.239990234375,2032.1600341796875,2045.1400146484375,0],["2024-02-20",2008.780029296875,2011.530029296875,1998.0899658203125,2004.1400146484375,0],["2024-02-21",1993.43994140625,1997.5999755859375,1982.43994140625,1994.739990234375,0],["2024-02-22",2003.510009765625,2016.8299560546875,1998.800048828125,2013.8399658203125,0],["2024-02-23",2011.449951171875,2026.4300537109375,2004.6400146484375,2016.68994140625,0],["2024-02-26",2012.9300537109375,2031.9599609375,2011.8599853515625,2028.969970703125,0],["2024-02-27",2046.5699462890625,2058.06005859375,2045.3699951171875,2056.110107421875,0],["2024-02-28",2043.0400390625,2053.52001953125,2038.6300048828125,2040.31005859375,0],["2024-02-29",2060.72998046875,2072.969970703125,2044.800048828125,2054.840087890625,0],["2024-03-01",2058.47998046875,2077.969970703125,2052.429931640625,2076.389892578125,0],["2024-03-04",2087.6298828125,2091.800048828125,2071.989990234375,2074.31005859375,0],["2024-03-05",2060.72998046875,2072.300048828125,2048.1298828125,2053.7099609375,0],["2024-03-06",2069.81005859375,2075.64990234375,2059.860107421875,2068.090087890625,0],["2024-03-07",2079.320068359375,2090.7900390625,2079.320068359375,2084.739990234375,0],["2024-03-08",2099.60009765625,2115.949951171875,2075.89990234375,2082.7099609375,0],["2024-03-11",2075.739990234375,2079.969970703125,2063.780029296875,2065.8798828125,0],["2024-03-12",2066.14990234375,2072.949951171875,2052.929931640625,2065.47998046875,0],["2024-03-13",2062.75,2080.18994140625,2062.35009765625,2071.7099609375,0],["2024-03-14",2064.280029296875,2064.280029296875,2017.280029296875,2031.1800537109375,0],["2024-03-15",2020.6300048828125,2041.8800048828125,2018.949951171875,2039.3199462890625,0],["2024-03-18",2042.1199951171875,2044.0699462890625,2024.5699462890625,2024.739990234375,0],["2024-03-19",2012.030029296875,2039.8299560546875,2009.81005859375,2035.7099609375,0],["2024-03-20",2030.3800048828125,2081.330078125,2028.56005859375,2074.8798828125,0],["2024-03-21",2087.85009765625,2106.31005859375,2087.85009765625,2098.56005859375,0],["2024-03-22",2098.030029296875,2099.110107421875,2071.7900390625,2072.0,0],["2024-03-25",2075.06005859375,2088.47998046875,2074.159912109375,2074.159912109375,0],["2024-03-26",2083.43994140625,2093.52001953125,2070.0,2070.159912109375,0],["2024-03-27",2079.699951171875,2114.64990234375,2079.699951171875,2114.35009765625,0],["2024-03-28",2115.77001953125,2135.4599609375,2115.77001953125,2124.550048828125,0],["2024-04-01",2125.909912109375,2126.06005859375,2100.139892578125,2102.840087890625,0],["2024-04-02",2087.419921875,2087.419921875,2054.340087890625,2065.0400390625,0],["2024-04-03",2056.68994140625,2080.39990234375,2052.10009765625,2076.199951171875,0],["2024-04-04",2089.070068359375,2101.469970703125,2051.320068359375,2053.830078125,0],["2024-04-05",2051.8798828125,2073.320068359375,2048.25,2063.469970703125,0],["2024-04-08",2074.68994140625,2079.030029296875,2066.1201171875,2073.7099609375,0],["2024-04-09",2079.35009765625,2084.06005859375,2065.1298828125,2080.800048828125,0],["2024-04-10",2043.219970703125,2044.27001953125,2016.550048828125,2028.3900146484375,0],["2024-04-11",2036.22998046875,2045.0400390625,2021.5,2042.5999755859375,0],["2024-04-12",2031.0799560546875,2032.93994140625,1994.8299560546875,2003.1700439453125,0],["2024-04-15",2010.9100341796875,2016.6600341796875,1968.1099853515625,1975.7099609375,0],["2024-04-16",1965.8499755859375,1976.2099609375,1953.010009765625,1967.47998046875,0],["2024-04-17",1977.2900390625,1982.8399658203125,1947.75,1947.949951171875,0],["2024-04-18",1951.239990234375,1971.3900146484375,1941.3199462890625,1942.9599609375,0],["2024-04-19",1935.77001953125,1956.300048828125,1931.5400390625,1947.6600341796875,0],["2024-04-22",1953.239990234375,1978.4300537109375,1947.8499755859375,1967.469970703125,0],["2024-04-23",1969.739990234375,2010.47998046875,1969.6400146484375,2002.6400146484375,0],["2024-04-24",2000.449951171875,2006.1300048828125,1983.6199951171875,1995.4300537109375,0],["2024-04-25",1980.530029296875,1984.489990234375,1957.8199462890625,1981.1199951171875,0],["2024-04-26",1984.530029296875,2005.010009765625,1984.4200439453125,2002.0,0],["2024-04-29",2005.0999755859375,2020.6300048828125,2005.0999755859375,2016.030029296875,0],["2024-04-30",2001.7099609375,2003.4100341796875,1973.8499755859375,1973.9100341796875,0],["2024-05-01",1973.3699951171875,2017.699951171875,1968.030029296875,1980.22998046875,0],["2024-05-02",1998.3199462890625,2016.5,1984.6800537109375,2016.1099853515625,0],["2024-05-03",2044.219970703125,2054.85009765625,2030.8199462890625,2035.719970703125,0],["2024-05-06",2048.510009765625,2064.2900390625,2048.510009765625,2060.669921875,0],["2024-05-07",2062.159912109375,2077.81005859375,2062.159912109375,2064.64990234375,0],["2024-05-08",2050.780029296875,2055.639892578125,2043.8499755859375,2055.139892578125,0],["2024-05-09",2056.97998046875,2075.3701171875,2053.050048828125,2073.6298828125,0],["2024-05-10",2079.949951171875,2082.0400390625,2054.8701171875,2059.780029296875,0],["2024-05-13",2072.139892578125,2081.449951171875,2062.1201171875,2062.1201171875,0],["2024-05-14",2078.739990234375,2088.360107421875,2076.030029296875,2085.68994140625,0],["2024-05-15",2105.419921875,2112.320068359375,2095.429931640625,2109.4599609375,0],["2024-05-16",2107.090087890625,2107.360107421875,2095.820068359375,2096.25,0],["2024-05-17",2103.669921875,2104.1298828125,2090.43994140625,2095.719970703125,0],["2024-05-20",2096.489990234375,2109.699951171875,2095.0,2102.5,0],["2024-05-21",2097.469970703125,2101.60009765625,2094.02001953125,2098.360107421875,0],["2024-05-22",2093.72998046875,2096.889892578125,2075.780029296875,2081.7099609375,0],["2024-05-23",2089.52001953125,2090.389892578125,2040.6800537109375,2048.409912109375,0],["2024-05-24",2061.0,2070.22998046875,2056.35009765625,2069.669921875,0],["2024-05-28",2075.719970703125,2086.280029296875,2057.68994140625,2066.85009765625,0],["2024-05-29",2050.4599609375,2050.4599609375,2036.1300048828125,2036.18994140625,0],["2024-05-30",2043.72998046875,2063.18994140625,2043.72998046875,2056.60009765625,0],["2024-05-31",2061.22998046875,2073.669921875,2047.4000244140625,2070.1298828125,0],["2024-06-03",2082.39990234375,2088.14990234375,2048.06005859375,2059.679931640625,0],["2024-06-04",2050.389892578125,2050.389892578125,2032.1400146484375,2033.93994140625,0],["2024-06-05",2044.1500244140625,2063.8701171875,2036.3399658203125,2063.8701171875,0],["2024-06-06",2058.47998046875,2060.449951171875,2046.530029296875,2049.43994140625,0],["2024-06-07",2035.1199951171875,2043.4599609375,2023.1400146484375,2026.550048828125,0],["2024-06-10",2012.219970703125,2033.6500244140625,2008.300048828125,2031.6099853515625,0],["2024-06-11",2019.1199951171875,2027.530029296875,2006.0699462890625,2024.3499755859375,0],["2024-06-12",2065.7900390625,2088.530029296875,2052.169921875,2057.10009765625,0],["2024-06-13",2053.530029296875,2053.570068359375,2025.6400146484375,2038.9100341796875,0],["2024-06-14",2020.18994140625,2020.18994140625,1999.02001953125,2006.1600341796875,0],["2024-06-17",2002.5699462890625,2024.9100341796875,1993.22998046875,2022.010009765625,0],["2024-06-18",2022.0899658203125,2033.550048828125,2020.8199462890625,2025.22998046875,0],["2024-06-20",2021.9100341796875,2033.280029296875,2012.510009765625,2017.3900146484375,0],["2024-06-21",2016.3499755859375,2022.260009765625,2006.8499755859375,2022.030029296875,0],["2024-06-24",2023.22998046875,2043.0999755859375,2023.22998046875,2030.81005859375,0],["2024-06-25",2029.6600341796875,2029.6600341796875,2017.6500244140625,2022.3499755859375,0],["2024-06-26",2014.1800537109375,2020.3900146484375,2010.3599853515625,2018.1199951171875,0],["2024-06-27",2020.949951171875,2038.469970703125,2020.25,2038.3399658203125,0],["2024-06-28",2050.56005859375,2057.280029296875,2033.699951171875,2047.68994140625,0],["2024-07-01",2050.60009765625,2053.35009765625,2024.4100341796875,2030.0699462890625,0],["2024-07-02",2031.0699462890625,2037.2099609375,2027.780029296875,2033.8699951171875,0],["2024-07-03",2038.4100341796875,2049.39990234375,2035.56005859375,2036.6199951171875,0],["2024-07-05",2031.8800048828125,2032.510009765625,2019.06005859375,2026.72998046875,0],["2024-07-08",2038.3800048828125,2050.159912109375,2036.550048828125,2038.6700439453125,0],["2024-07-09",2035.760009765625,2039.969970703125,2023.9200439453125,2029.469970703125,0],["2024-07-10",2037.0799560546875,2051.75,2032.1800537109375,2051.75,0],["2024-07-11",2081.699951171875,2128.550048828125,2081.699951171875,2125.0400390625,0],["2024-07-12",2139.22998046875,2163.60009765625,2139.22998046875,2148.27001953125,0],["2024-07-15",2162.0,2198.489990234375,2160.5,2187.02001953125,0],["2024-07-16",2198.429931640625,2265.2099609375,2198.429931640625,2263.669921875,0],["2024-07-17",2246.43994140625,2278.1298828125,2236.25,2239.669921875,0],["2024-07-18",2233.969970703125,2261.159912109375,2189.6298828125,2198.2900390625,0],["2024-07-19",2233.969970703125,2261.159912109375,2179.949951171875,2184.35009765625,0],["2024-07-22",2191.22998046875,2223.090087890625,2176.47998046875,2220.64990234375,0],["2024-07-23",2210.64990234375,2253.929931640625,2208.409912109375,2243.27001953125,0],["2024-07-24",2232.840087890625,2246.85009765625,2195.3701171875,2195.3701171875,0],["2024-07-25",2201.669921875,2255.7099609375,2199.6201171875,2222.97998046875,0],["2024-07-26",2247.820068359375,2267.909912109375,2238.669921875,2260.070068359375,0],["2024-07-29",2265.610107421875,2269.159912109375,2228.169921875,2235.330078125,0],["2024-07-30",2242.43994140625,2255.860107421875,2231.02001953125,2243.139892578125,0],["2024-07-31",2253.570068359375,2300.0,2242.77001953125,2254.47998046875,0],["2024-08-01",2253.5,2262.72998046875,2171.050048828125,2186.159912109375,0],["2024-08-02",2127.25,2127.25,2090.840087890625,2109.31005859375,0],["2024-08-05",2021.8599853515625,2061.739990234375,1993.27001953125,2039.1600341796875,0],["2024-08-06",2045.199951171875,2087.0400390625,2035.52001953125,2064.300048828125,0],["2024-08-07",2088.110107421875,2094.800048828125,2033.9599609375,2035.1099853515625,0],["2024-08-08",2056.89990234375,2084.889892578125,2054.570068359375,2084.419921875,0],["2024-08-09",2085.5,2086.760009765625,2068.919921875,2080.919921875,0],["2024-08-12",2083.050048828125,2085.030029296875,2058.1201171875,2062.080078125,0],["2024-08-13",2073.77001953125,2098.699951171875,2068.9599609375,2095.18994140625,0],["2024-08-14",2103.840087890625,2104.7099609375,2077.27001953125,2084.320068359375,0],["2024-08-15",2117.56005859375,2145.260009765625,2117.56005859375,2135.469970703125,0],["2024-08-16",2131.169921875,2149.840087890625,2130.7099609375,2141.919921875,0],["2024-08-19",2143.97998046875,2167.510009765625,2143.97998046875,2167.5,0],["2024-08-20",2164.56005859375,2165.35009765625,2138.14990234375,2142.18994140625,0],["2024-08-21",2146.610107421875,2171.27001953125,2146.610107421875,2170.56005859375,0],["2024-08-22",2170.72998046875,2174.8798828125,2147.8701171875,2150.030029296875,0],["2024-08-23",2159.97998046875,2222.75,2159.97998046875,2218.699951171875,0],["2024-08-26",2230.2099609375,2237.68994140625,2216.93994140625,2217.919921875,0],["2024-08-27",2210.8798828125,2210.8798828125,2195.070068359375,2203.0,0],["2024-08-28",2198.050048828125,2202.97998046875,2180.159912109375,2188.639892578125,0],["2024-08-29",2199.110107421875,2223.010009765625,2192.429931640625,2202.97998046875,0],["2024-08-30",2208.699951171875,2218.050048828125,2192.409912109375,2217.6298828125,0],["2024-09-03",2206.409912109375,2206.409912109375,2145.469970703125,2149.2099609375,0],["2024-09-04",2144.590087890625,2166.0400390625,2138.820068359375,2145.219970703125,0],["2024-09-05",2146.5400390625,2150.68994140625,2126.199951171875,2132.050048828125,0],["2024-09-06",2133.159912109375,2139.659912109375,2087.949951171875,2091.409912109375,0],["2024-09-09",2093.090087890625,2115.080078125,2093.090087890625,2097.780029296875,0],["2024-09-10",2099.8798828125,2101.85009765625,2072.889892578125,2097.43994140625,0],["2024-09-11",2090.860107421875,2105.360107421875,2058.679931640625,2103.85009765625,0],["2024-09-12",2109.090087890625,2138.5,2102.360107421875,2129.429931640625,0],["2024-09-13",2143.280029296875,2183.5400390625,2143.280029296875,2182.489990234375,0],["2024-09-16",2186.1298828125,2192.1201171875,2178.39990234375,2189.169921875,0],["2024-09-17",2199.169921875,2229.0,2199.169921875,2205.47998046875,0],["2024-09-18",2206.510009765625,2259.25,2197.85009765625,2206.340087890625,0],["2024-09-19",2233.280029296875,2258.780029296875,2233.280029296875,2252.7099609375,0],["2024-09-20",2249.1298828125,2249.1298828125,2227.18994140625,2227.889892578125,0],["2024-09-23",2230.97998046875,2238.409912109375,2215.260009765625,2220.280029296875,0],["2024-09-24",2228.75,2230.3798828125,2212.8798828125,2223.989990234375,0],["2024-09-25",2223.889892578125,2224.090087890625,2196.889892578125,2197.449951171875,0],["2024-09-26",2223.22998046875,2227.889892578125,2206.330078125,2209.8701171875,0],["2024-09-27",2229.949951171875,2243.64990234375,2218.7900390625,2224.699951171875,0],["2024-09-30",2216.429931640625,2234.1298828125,2209.8798828125,2229.969970703125,0],["2024-10-01",2223.1201171875,2223.570068359375,2186.860107421875,2197.030029296875,0],["2024-10-02",2189.280029296875,2204.510009765625,2184.739990234375,2195.010009765625,0],["2024-10-03",2181.75,2189.389892578125,2173.300048828125,2180.14990234375,0],["2024-10-04",2211.139892578125,2214.860107421875,2196.1201171875,2212.800048828125,0],["2024-10-07",2206.090087890625,2206.090087890625,2181.239990234375,2193.090087890625,0],["2024-10-08",2194.050048828125,2201.909912109375,2188.239990234375,2194.97998046875,0],["2024-10-09",2194.239990234375,2213.139892578125,2190.4599609375,2200.590087890625,0],["2024-10-10",2186.56005859375,2188.419921875,2170.610107421875,2188.419921875,0],["2024-10-11",2188.6298828125,2234.9599609375,2188.6298828125,2234.409912109375,0],["2024-10-14",2233.699951171875,2250.22998046875,2228.25,2248.639892578125,0],["2024-10-15",2246.52001953125,2272.159912109375,2243.7099609375,2249.820068359375,0],["2024-10-16",2260.139892578125,2289.489990234375,2260.139892578125,2286.679931640625,0],["2024-10-17",2287.409912109375,2288.639892578125,2272.010009765625,2280.85009765625,0],["2024-10-18",2283.760009765625,2287.14990234375,2275.489990234375,2276.090087890625,0],["2024-10-21",2275.330078125,2275.60009765625,2238.300048828125,2239.7099609375,0],["2024-10-22",2235.77001953125,2235.77001953125,2225.06005859375,2231.530029296875,0],["2024-10-23",2224.64990234375,2226.409912109375,2195.469970703125,2213.840087890625,0],["2024-10-24",2216.989990234375,2227.0,2206.35009765625,2218.919921875,0],["2024-10-25",2225.77001953125,2236.68994140625,2207.239990234375,2207.989990234375,0],["2024-10-28",2217.669921875,2247.3798828125,2217.669921875,2244.070068359375,0],["2024-10-29",2236.510009765625,2238.090087890625,2221.75,2238.090087890625,0],["2024-10-30",2232.659912109375,2260.47998046875,2229.7900390625,2233.0400390625,0],["2024-10-31",2231.3701171875,2232.159912109375,2196.64990234375,2196.64990234375,0],["2024-11-01",2202.179931640625,2227.35009765625,2202.179931640625,2210.1298828125,0],["2024-11-04",2206.56005859375,2233.18994140625,2200.300048828125,2219.030029296875,0],["2024-11-05",2216.6201171875,2260.919921875,2212.27001953125,2260.840087890625,0],["2024-11-06",2300.97998046875,2393.85009765625,2300.97998046875,2392.919921875,0],["2024-11-07",2391.260009765625,2402.360107421875,2378.169921875,2382.68994140625,0],["2024-11-08",2384.080078125,2401.909912109375,2376.419921875,2399.639892578125,0],["2024-11-11",2411.699951171875,2441.719970703125,2411.699951171875,2434.97998046875,0],["2024-11-12",2428.139892578125,2432.39990234375,2387.81005859375,2391.85009765625,0],["2024-11-13",2401.85009765625,2414.550048828125,2368.469970703125,2369.3701171875,0],["2024-11-14",2374.139892578125,2379.590087890625,2333.27001953125,2336.93994140625,0],["2024-11-15",2339.9599609375,2346.449951171875,2297.52001953125,2303.840087890625,0],["2024-11-18",2306.52001953125,2322.070068359375,2301.8701171875,2306.340087890625,0],["2024-11-19",2295.780029296875,2325.06005859375,2284.199951171875,2324.830078125,0],["2024-11-20",2323.31005859375,2325.8798828125,2303.7900390625,2325.530029296875,0],["2024-11-21",2331.4599609375,2372.25,2331.4599609375,2364.02001953125,0],["2024-11-22",2366.43994140625,2409.219970703125,2366.43994140625,2406.669921875,0],["2024-11-25",2419.080078125,2466.489990234375,2419.080078125,2442.030029296875,0],["2024-11-26",2439.02001953125,2439.02001953125,2415.919921875,2424.31005859375,0],["2024-11-27",2430.1298828125,2449.860107421875,2424.510009765625,2426.18994140625,0],["2024-11-29",2433.0,2445.639892578125,2433.0,2434.72998046875,0],["2024-12-02",2437.2099609375,2442.610107421875,2420.7099609375,2434.139892578125,0],["2024-12-03",2433.909912109375,2435.31005859375,2412.85009765625,2416.35009765625,0],["2024-12-04",2419.10009765625,2430.030029296875,2412.739990234375,2426.56005859375,0],["2024-12-05",2425.0400390625,2425.81005859375,2395.159912109375,2396.169921875,0],["2024-12-06",2408.090087890625,2414.179931640625,2401.77001953125,2408.989990234375,0],["2024-12-09",2418.830078125,2428.159912109375,2392.699951171875,2392.840087890625,0],["2024-12-10",2392.429931640625,2402.659912109375,2378.610107421875,2382.77001953125,0],["2024-12-11",2399.050048828125,2407.739990234375,2386.3701171875,2394.159912109375,0],["2024-12-12",2387.3798828125,2391.860107421875,2360.590087890625,2361.080078125,0],["2024-12-13",2357.800048828125,2361.840087890625,2336.280029296875,2346.89990234375,0],["2024-12-16",2344.8701171875,2370.429931640625,2339.739990234375,2361.989990234375,0],["2024-12-17",2350.7900390625,2354.56005859375,2329.260009765625,2334.080078125,0],["2024-12-18",2342.280029296875,2349.97998046875,2215.739990234375,2231.510009765625,0],["2024-12-19",2251.090087890625,2265.35009765625,2217.14990234375,2221.5,0],["2024-12-20",2201.7099609375,2264.47998046875,2194.89990234375,2242.3701171875,0],["2024-12-23",2239.090087890625,2241.909912109375,2219.419921875,2237.43994140625,0],["2024-12-24",2240.25,2259.85009765625,2233.31005859375,2259.85009765625,0],["2024-12-26",2248.800048828125,2281.830078125,2243.800048828125,2280.18994140625,0],["2024-12-27",2268.969970703125,2273.800048828125,2227.169921875,2244.590087890625,0],["2024-12-30",2230.830078125,2237.919921875,2202.669921875,2227.780029296875,0],["2024-12-31",2237.929931640625,2250.39990234375,2224.530029296875,2230.159912109375,0],["2025-01-02",2241.820068359375,2261.75,2219.919921875,2231.669921875,0],["2025-01-03",2237.72998046875,2269.050048828125,2237.72998046875,2268.469970703125,0],["2025-01-06",2275.7099609375,2292.300048828125,2264.419921875,2266.64990234375,0],["2025-01-07",2271.31005859375,2286.179931640625,2236.550048828125,2249.800048828125,0],["2025-01-08",2236.1201171875,2241.889892578125,2211.7099609375,2238.9599609375,0],["2025-01-10",2215.22998046875,2215.22998046875,2176.030029296875,2189.22998046875,0],["2025-01-13",2176.489990234375,2194.68994140625,2158.6298828125,2194.39990234375,0],["2025-01-14",2206.159912109375,2221.330078125,2194.85009765625,2219.239990234375,0],["2025-01-15",2256.56005859375,2278.169921875,2252.739990234375,2263.2900390625,0],["2025-01-16",2261.969970703125,2273.0400390625,2252.889892578125,2266.7900390625,0],["2025-01-17",2281.659912109375,2289.969970703125,2269.219970703125,2275.8798828125,0],["2025-01-21",2286.39990234375,2318.81005859375,2286.39990234375,2317.969970703125,0],["2025-01-22",2316.139892578125,2318.6298828125,2301.89990234375,2303.719970703125,0],["2025-01-23",2296.110107421875,2314.719970703125,2289.27001953125,2314.60009765625,0],["2025-01-24",2312.3798828125,2322.27001953125,2303.14990234375,2307.739990234375,0],["2025-01-27",2290.14990234375,2311.7900390625,2273.669921875,2284.02001953125,0],["2025-01-28",2287.110107421875,2294.669921875,2275.080078125,2288.860107421875,0],["2025-01-29",2286.570068359375,2300.8701171875,2269.110107421875,2283.10009765625,0],["2025-01-30",2299.820068359375,2320.530029296875,2293.7099609375,2307.449951171875,0],["2025-01-31",2307.699951171875,2322.2900390625,2278.780029296875,2287.68994140625,0],["2025-02-03",2244.820068359375,2271.2099609375,2229.510009765625,2258.419921875,0],["2025-02-04",2257.18994140625,2291.3798828125,2257.110107421875,2290.2099609375,0],["2025-02-05",2297.739990234375,2316.22998046875,2293.3798828125,2316.22998046875,0],["2025-02-06",2323.300048828125,2326.949951171875,2295.679931640625,2307.1201171875,0],["2025-02-07",2308.18994140625,2311.510009765625,2277.6298828125,2279.7099609375,0],["2025-02-10",2289.3798828125,2294.7099609375,2281.64990234375,2287.93994140625,0],["2025-02-11",2278.159912109375,2282.2099609375,2270.889892578125,2275.699951171875,0],["2025-02-12",2250.7099609375,2262.570068359375,2240.510009765625,2255.889892578125,0],["2025-02-13",2264.830078125,2282.419921875,2259.070068359375,2282.179931640625,0],["2025-02-14",2287.85009765625,2297.7099609375,2276.6298828125,2279.97998046875,0],["2025-02-18",2281.56005859375,2294.590087890625,2277.169921875,2290.35009765625,0],["2025-02-19",2278.2900390625,2288.75,2273.6298828125,2282.4599609375,0],["2025-02-20",2280.300048828125,2280.300048828125,2250.110107421875,2261.739990234375,0],["2025-02-21",2275.9599609375,2282.6298828125,2194.110107421875,2195.35009765625,0],["2025-02-24",2200.7099609375,2202.06005859375,2169.5400390625,2178.27001953125,0],["2025-02-25",2180.469970703125,2184.760009765625,2154.35009765625,2170.080078125,0],["2025-02-26",2175.43994140625,2199.919921875,2166.860107421875,2174.169921875,0],["2025-02-27",2175.1298828125,2177.7900390625,2139.409912109375,2139.659912109375,0],["2025-02-28",2135.590087890625,2163.22998046875,2126.080078125,2163.070068359375,0],["2025-03-03",2168.02001953125,2173.570068359375,2092.169921875,2102.239990234375,0],["2025-03-04",2083.699951171875,2112.10009765625,2048.010009765625,2079.530029296875,0],["2025-03-05",2080.489990234375,2102.949951171875,2066.14990234375,2100.75,0],["2025-03-06",2081.570068359375,2093.389892578125,2055.419921875,2066.550048828125,0],["2025-03-07",2065.5,2084.39990234375,2033.68994140625,2075.47998046875,0],["2025-03-10",2058.090087890625,2058.090087890625,2003.4200439453125,2019.0699462890625,0],["2025-03-11",2022.52001953125,2043.489990234375,2001.18994140625,2023.5899658203125,0],["2025-03-12",2037.9100341796875,2050.2099609375,2012.5699462890625,2026.469970703125,0],["2025-03-13",2026.0799560546875,2031.1600341796875,1984.9200439453125,1993.68994140625,0],["2025-03-14",2008.530029296875,2044.510009765625,2008.530029296875,2044.0999755859375,0],["2025-03-17",2041.52001953125,2073.919921875,2039.9599609375,2068.330078125,0],["2025-03-18",2060.969970703125,2060.969970703125,2043.8699951171875,2049.93994140625,0],["2025-03-19",2051.280029296875,2092.030029296875,2051.280029296875,2082.080078125,0],["2025-03-20",2068.60009765625,2089.97998046875,2060.489990234375,2068.6298828125,0],["2025-03-21",2057.7900390625,2060.77001953125,2040.1400146484375,2056.97998046875,0],["2025-03-24",2075.47998046875,2110.5400390625,2075.47998046875,2109.3798828125,0],["2025-03-25",2108.25,2110.080078125,2090.0400390625,2095.3798828125,0],["2025-03-26",2097.179931640625,2103.7099609375,2066.300048828125,2073.830078125,0],["2025-03-27",2072.47998046875,2079.300048828125,2057.60009765625,2065.699951171875,0],["2025-03-28",2063.31005859375,2063.31005859375,2013.0,2023.27001953125,0],["2025-03-31",1997.969970703125,2021.949951171875,1973.0799560546875,2011.9100341796875,0],["2025-04-01",2007.5899658203125,2027.0,1985.6700439453125,2012.239990234375,0],["2025-04-02",1998.3299560546875,2048.14990234375,1986.3299560546875,2045.3599853515625,0],["2025-04-03",1981.6700439453125,1981.6700439453125,1909.699951171875,1910.550048828125,0],["2025-04-04",1866.0,1866.0,1783.06005859375,1827.030029296875,0],["2025-04-07",1775.1199951171875,1891.1600341796875,1733.1600341796875,1810.1400146484375,0],["2025-04-08",1850.9100341796875,1868.989990234375,1738.8199462890625,1760.7099609375,0],["2025-04-09",1743.18994140625,1930.5999755859375,1732.989990234375,1913.1600341796875,0],["2025-04-10",1864.77001953125,1864.77001953125,1788.97998046875,1831.3900146484375,0],["2025-04-11",1827.6600341796875,1860.8499755859375,1802.22998046875,1860.199951171875,0],["2025-04-14",1890.6600341796875,1892.8800048828125,1848.530029296875,1880.8800048828125,0],["2025-04-15",1879.6800537109375,1902.3199462890625,1874.989990234375,1882.9200439453125,0],["2025-04-16",1872.760009765625,1879.9000244140625,1842.1500244140625,1863.47998046875,0],["2025-04-17",1863.5,1887.6400146484375,1861.300048828125,1880.6199951171875,0],["2025-04-21",1862.7099609375,1863.2099609375,1823.3800048828125,1840.3199462890625,0],["2025-04-22",1863.93994140625,1892.9200439453125,1860.800048828125,1890.280029296875,0],["2025-04-23",1938.31005859375,1967.9200439453125,1914.6199951171875,1919.1400146484375,0],["2025-04-24",1922.4599609375,1958.7099609375,1919.050048828125,1957.5899658203125,0],["2025-04-25",1944.72998046875,1957.6199951171875,1934.3800048828125,1957.6199951171875,0],["2025-04-28",1960.3900146484375,1973.93994140625,1942.02001953125,1965.550048828125,0],["2025-04-29",1957.93994140625,1982.8399658203125,1948.1600341796875,1976.52001953125,0],["2025-04-30",1950.0699462890625,1969.4000244140625,1925.3499755859375,1964.1199951171875,0],["2025-05-01",1974.780029296875,1990.699951171875,1960.489990234375,1975.8599853515625,0],["2025-05-02",1997.72998046875,2026.530029296875,1997.72998046875,2020.739990234375,0],["2025-05-05",2003.97998046875,2020.0899658203125,2000.2900390625,2004.260009765625,0],["2025-05-06",1984.699951171875,1998.3199462890625,1976.8599853515625,1983.18994140625,0],["2025-05-07",1993.72998046875,1998.7900390625,1977.6099853515625,1989.6600341796875,0],["2025-05-08",2009.72998046875,2040.4599609375,2000.1199951171875,2026.4100341796875,0],["2025-05-09",2031.1300048828125,2037.300048828125,2016.2900390625,2023.0699462890625,0],["2025-05-12",2086.81005859375,2104.7099609375,2076.909912109375,2092.199951171875,0],["2025-05-13",2101.550048828125,2109.949951171875,2095.239990234375,2102.35009765625,0],["2025-05-14",2096.4599609375,2099.340087890625,2082.81005859375,2083.800048828125,0],["2025-05-15",2077.39990234375,2094.969970703125,2069.340087890625,2094.68994140625,0],["2025-05-16",2096.02001953125,2114.949951171875,2094.35009765625,2113.25,0],["2025-05-19",2082.199951171875,2104.5400390625,2081.47998046875,2104.429931640625,0],["2025-05-20",2101.3798828125,2111.18994140625,2095.550048828125,2105.580078125,0],["2025-05-21",2084.110107421875,2087.070068359375,2043.1800537109375,2046.56005859375,0],["2025-05-22",2042.030029296875,2057.010009765625,2032.4000244140625,2045.56005859375,0],["2025-05-23",2014.1099853515625,2044.8900146484375,2011.199951171875,2039.8499755859375,0],["2025-05-27",2059.179931640625,2090.56005859375,2058.199951171875,2090.39990234375,0],["2025-05-28",2089.909912109375,2092.389892578125,2066.43994140625,2067.800048828125,0],["2025-05-29",2077.669921875,2081.52001953125,2061.02001953125,2074.780029296875,0],["2025-05-30",2067.330078125,2074.739990234375,2051.1201171875,2066.2900390625,0],["2025-06-02",2066.5,2070.5400390625,2043.5999755859375,2070.159912109375,0],["2025-06-03",2074.030029296875,2107.389892578125,2070.860107421875,2102.97998046875,0],["2025-06-04",2103.280029296875,2110.219970703125,2096.72998046875,2098.47998046875,0],["2025-06-05",2099.56005859375,2110.080078125,2086.7900390625,2097.35009765625,0],["2025-06-06",2115.2099609375,2132.35009765625,2115.2099609375,2132.25,0],["2025-06-09",2144.159912109375,2154.389892578125,2139.050048828125,2144.449951171875,0],["2025-06-10",2150.739990234375,2164.469970703125,2150.739990234375,2156.409912109375,0],["2025-06-11",2163.550048828125,2170.489990234375,2146.909912109375,2148.22998046875,0],["2025-06-12",2142.280029296875,2142.8798828125,2131.070068359375,2140.090087890625,0],["2025-06-13",2120.22998046875,2125.080078125,2095.64990234375,2100.510009765625,0],["2025-06-16",2115.070068359375,2134.7099609375,2115.070068359375,2124.1298828125,0],["2025-06-17",2113.860107421875,2120.3798828125,2101.590087890625,2101.9599609375,0],["2025-06-18",2101.360107421875,2127.669921875,2100.43994140625,2112.9599609375,0],["2025-06-20",2123.39990234375,2127.550048828125,2103.320068359375,2109.27001953125,0],["2025-06-23",2105.52001953125,2133.360107421875,2088.070068359375,2132.679931640625,0],["2025-06-24",2144.9599609375,2164.89990234375,2142.739990234375,2161.2099609375,0],["2025-06-25",2163.010009765625,2163.669921875,2135.9599609375,2136.179931640625,0],["2025-06-26",2141.469970703125,2172.1298828125,2141.469970703125,2172.110107421875,0],["2025-06-27",2176.739990234375,2189.179931640625,2159.800048828125,2172.530029296875,0],["2025-06-30",2177.820068359375,2182.3701171875,2173.199951171875,2175.0400390625,0],["2025-07-01",2165.6298828125,2218.590087890625,2160.6298828125,2197.5400390625,0],["2025-07-02",2199.659912109375,2226.7900390625,2194.260009765625,2226.3798828125,0],["2025-07-03",2232.300048828125,2249.0400390625,2232.300048828125,2249.0400390625,0],["2025-07-07",2237.52001953125,2243.3798828125,2204.31005859375,2214.22998046875,0],["2025-07-08",2219.10009765625,2238.530029296875,2219.10009765625,2228.739990234375,0],["2025-07-09",2236.35009765625,2252.77001953125,2229.35009765625,2252.489990234375,0],["2025-07-10",2251.0400390625,2275.699951171875,2247.18994140625,2263.409912109375,0],["2025-07-11",2253.949951171875,2253.949951171875,2233.409912109375,2234.830078125,0],["2025-07-14",2231.679931640625,2250.199951171875,2229.4599609375,2249.72998046875,0],["2025-07-15",2254.77001953125,2257.570068359375,2205.050048828125,2205.050048828125,0],["2025-07-16",2212.8798828125,2229.949951171875,2189.300048828125,2226.989990234375,0],["2025-07-17",2228.050048828125,2258.4599609375,2227.199951171875,2253.679931640625,0],["2025-07-18",2265.14990234375,2269.610107421875,2238.110107421875,2240.010009765625,0],["2025-07-21",2248.25,2259.219970703125,2230.02001953125,2231.1298828125,0],["2025-07-22",2231.179931640625,2254.570068359375,2224.330078125,2248.760009765625,0],["2025-07-23",2259.18994140625,2283.199951171875,2259.18994140625,2283.1298828125,0],["2025-07-24",2276.469970703125,2276.469970703125,2251.77001953125,2252.1298828125,0],["2025-07-25",2257.2900390625,2262.580078125,2244.4599609375,2261.070068359375,0],["2025-07-28",2267.570068359375,2270.169921875,2252.97998046875,2256.72998046875,0],["2025-07-29",2268.330078125,2273.3798828125,2239.090087890625,2242.9599609375,0],["2025-07-30",2249.320068359375,2265.81005859375,2220.300048828125,2232.39990234375,0],["2025-07-31",2225.639892578125,2235.6298828125,2207.389892578125,2211.64990234375,0],["2025-08-01",2192.93994140625,2192.93994140625,2143.429931640625,2166.780029296875,0],["2025-08-04",2177.10009765625,2212.449951171875,2177.10009765625,2212.300048828125,0],["2025-08-05",2218.43994140625,2228.47998046875,2200.72998046875,2225.669921875,0],["2025-08-06",2224.25,2225.360107421875,2211.2099609375,2221.2900390625,0],["2025-08-07",2234.580078125,2243.159912109375,2202.8701171875,2214.719970703125,0],["2025-08-08",2222.7900390625,2228.300048828125,2214.27001953125,2218.419921875,0],["2025-08-11",2221.909912109375,2229.72998046875,2213.5400390625,2216.510009765625,0],["2025-08-12",2232.06005859375,2283.669921875,2229.679931640625,2282.780029296875,0],["2025-08-13",2296.18994140625,2329.260009765625,2296.030029296875,2328.06005859375,0],["2025-08-14",2304.489990234375,2304.489990234375,2279.860107421875,2299.080078125,0],["2025-08-15",2304.199951171875,2305.0,2279.570068359375,2286.52001953125,0],["2025-08-18",2287.110107421875,2298.27001953125,2285.800048828125,2294.469970703125,0],["2025-08-19",2295.1201171875,2300.510009765625,2272.860107421875,2276.610107421875,0],["2025-08-20",2273.7900390625,2274.68994140625,2252.429931640625,2269.35009765625,0],["2025-08-21",2258.93994140625,2277.010009765625,2254.550048828125,2274.10009765625,0],["2025-08-22",2285.179931640625,2366.60009765625,2285.179931640625,2361.949951171875,0],["2025-08-25",2357.389892578125,2357.389892578125,2339.070068359375,2339.169921875,0],["2025-08-26",2339.169921875,2361.7099609375,2339.169921875,2358.60009765625,0],["2025-08-27",2353.929931640625,2375.7099609375,2352.780029296875,2373.800048828125,0],["2025-08-28",2382.590087890625,2384.010009765625,2370.1201171875,2378.409912109375,0],["2025-08-29",2381.159912109375,2382.1298828125,2359.39990234375,2366.419921875,0],["2025-09-02",2339.860107421875,2354.989990234375,2329.949951171875,2352.2099609375,0],["2025-09-03",2352.3701171875,2359.199951171875,2340.489990234375,2349.969970703125,0],["2025-09-04",2354.409912109375,2379.7900390625,2351.340087890625,2379.610107421875,0],["2025-09-05",2389.97998046875,2407.3701171875,2366.780029296875,2391.050048828125,0],["2025-09-08",2395.64990234375,2398.139892578125,2378.820068359375,2394.889892578125,0],["2025-09-09",2393.550048828125,2393.989990234375,2370.2099609375,2381.820068359375,0],["2025-09-10",2384.68994140625,2394.159912109375,2369.010009765625,2378.010009765625,0],["2025-09-11",2380.93994140625,2422.330078125,2379.989990234375,2421.530029296875,0],["2025-09-12",2416.0,2416.050048828125,2396.7099609375,2397.06005859375,0],["2025-09-15",2402.93994140625,2411.52001953125,2399.780029296875,2405.1298828125,0],["2025-09-16",2405.0,2406.919921875,2388.25,2403.030029296875,0],["2025-09-17",2406.10009765625,2453.360107421875,2396.10009765625,2407.340087890625,0],["2025-09-18",2420.590087890625,2470.070068359375,2420.590087890625,2467.699951171875,0],["2025-09-19",2471.9599609375,2472.27001953125,2445.860107421875,2448.77001953125,0],["2025-09-22",2445.89990234375,2466.889892578125,2431.6201171875,2463.340087890625,0],["2025-09-23",2467.27001953125,2488.840087890625,2455.070068359375,2457.510009765625,0],["2025-09-24",2459.2900390625,2461.489990234375,2434.97998046875,2434.97998046875,0],["2025-09-25",2418.97998046875,2418.97998046875,2393.81005859375,2411.0400390625,0],["2025-09-26",2414.969970703125,2435.14990234375,2413.550048828125,2434.320068359375,0],["2025-09-29",2442.659912109375,2449.260009765625,2428.300048828125,2435.25,0],["2025-09-30",2432.639892578125,2438.330078125,2413.280029296875,2436.47998046875,0],["2025-10-01",2428.22998046875,2447.4599609375,2424.8798828125,2442.35009765625,0],["2025-10-02",2448.97998046875,2458.550048828125,2435.7900390625,2458.489990234375,0],["2025-10-03",2466.679931640625,2497.360107421875,2466.679931640625,2476.179931640625,0],["2025-10-06",2489.139892578125,2501.919921875,2481.340087890625,2486.35009765625,0],["2025-10-07",2490.429931640625,2493.10009765625,2451.31005859375,2458.419921875,0],["2025-10-08",2467.6298828125,2487.639892578125,2458.669921875,2483.989990234375,0],["2025-10-09",2485.739990234375,2490.75,2459.6298828125,2468.85009765625,0],["2025-10-10",2473.2900390625,2484.35009765625,2393.85009765625,2394.590087890625,0],["2025-10-13",2423.0,2462.919921875,2423.0,2461.419921875,0],["2025-10-14",2444.22998046875,2512.679931640625,2417.739990234375,2495.5,0],["2025-10-15",2510.570068359375,2541.669921875,2490.56005859375,2519.75,0],["2025-10-16",2523.050048828125,2529.2900390625,2458.25,2467.02001953125,0],["2025-10-17",2455.659912109375,2465.090087890625,2433.18994140625,2452.169921875,0],["2025-10-20",2471.14990234375,2500.530029296875,2471.14990234375,2499.909912109375,0],["2025-10-21",2495.679931640625,2500.550048828125,2473.570068359375,2487.68994140625,0],["2025-10-22",2483.330078125,2485.139892578125,2426.530029296875,2451.550048828125,0],["2025-10-23",2457.330078125,2488.35009765625,2457.330078125,2482.659912109375,0],["2025-10-24",2502.110107421875,2526.840087890625,2502.110107421875,2513.469970703125,0],["2025-10-27",2527.2099609375,2539.93994140625,2515.570068359375,2520.43994140625,0],["2025-10-28",2516.1201171875,2523.780029296875,2500.81005859375,2506.64990234375,0],["2025-10-29",2505.43994140625,2527.5400390625,2467.7099609375,2484.81005859375,0],["2025-10-30",2476.830078125,2496.050048828125,2464.81005859375,2465.949951171875,0],["2025-10-31",2469.179931640625,2484.199951171875,2455.969970703125,2479.3798828125,0],["2025-11-03",2481.050048828125,2481.050048828125,2441.909912109375,2471.239990234375,0],["2025-11-04",2447.610107421875,2457.1201171875,2426.6201171875,2427.340087890625,0],["2025-11-05",2429.1298828125,2473.360107421875,2429.1298828125,2464.780029296875,0],["2025-11-06",2460.239990234375,2461.469970703125,2417.090087890625,2418.820068359375,0],["2025-11-07",2407.969970703125,2432.909912109375,2380.070068359375,2432.820068359375,0],["2025-11-10",2451.75,2468.889892578125,2440.330078125,2455.64990234375,0],["2025-11-11",2451.81005859375,2463.570068359375,2443.409912109375,2458.280029296875,0],["2025-11-12",2463.360107421875,2478.139892578125,2449.530029296875,2450.800048828125,0],["2025-11-13",2441.610107421875,2441.610107421875,2375.3701171875,2382.97998046875,0],["2025-11-14",2359.159912109375,2400.449951171875,2345.10009765625,2388.22998046875,0],["2025-11-17",2381.68994140625,2390.919921875,2334.260009765625,2341.3798828125,0],["2025-11-18",2333.409912109375,2363.580078125,2325.110107421875,2348.739990234375,0],["2025-11-19",2349.35009765625,2375.3798828125,2340.550048828125,2347.889892578125,0],["2025-11-20",2365.330078125,2404.25,2303.4599609375,2305.110107421875,0],["2025-11-21",2306.780029296875,2383.550048828125,2306.780029296875,2369.590087890625,0],["2025-11-24",2372.800048828125,2418.31005859375,2372.340087890625,2414.280029296875,0],["2025-11-25",2417.669921875,2470.830078125,2417.669921875,2465.97998046875,0],["2025-11-26",2466.010009765625,2502.9599609375,2464.7099609375,2486.1201171875,0],["2025-11-28",2492.050048828125,2501.4599609375,2492.050048828125,2500.429931640625,0],["2025-12-01",2482.22998046875,2488.580078125,2468.010009765625,2469.1298828125,0],["2025-12-02",2480.050048828125,2487.639892578125,2464.97998046875,2464.97998046875,0],["2025-12-03",2469.639892578125,2512.449951171875,2468.64990234375,2512.139892578125,0],["2025-12-04",2508.239990234375,2540.010009765625,2501.77001953125,2531.159912109375,0],["2025-12-05",2530.449951171875,2538.3701171875,2517.909912109375,2521.47998046875,0],["2025-12-08",2532.419921875,2540.89990234375,2517.139892578125,2520.97998046875,0],["2025-12-09",2515.7900390625,2541.77001953125,2514.090087890625,2526.239990234375,0],["2025-12-10",2524.47998046875,2576.31005859375,2519.169921875,2559.610107421875,0],["2025-12-11",2560.97998046875,2593.889892578125,2558.4599609375,2590.610107421875,0],["2025-12-12",2593.360107421875,2595.97998046875,2548.81005859375,2551.4599609375,0],["2025-12-15",2562.5,2567.4599609375,2529.3701171875,2530.669921875,0],["2025-12-16",2526.5,2536.6201171875,2506.550048828125,2519.300048828125,0],["2025-12-17",2522.110107421875,2540.25,2487.97998046875,2492.300048828125,0],["2025-12-18",2517.659912109375,2531.7900390625,2504.489990234375,2507.8701171875,0],["2025-12-19",2508.590087890625,2534.820068359375,2508.590087890625,2529.429931640625,0],["2025-12-22",2538.800048828125,2572.89990234375,2538.800048828125,2558.780029296875,0],["2025-12-23",2548.639892578125,2553.199951171875,2537.93994140625,2541.1201171875,0],["2025-12-24",2539.330078125,2549.9599609375,2535.1298828125,2548.080078125,0],["2025-12-26",2546.780029296875,2546.780029296875,2527.360107421875,2534.35009765625,0],["2025-12-29",2524.840087890625,2533.64990234375,2515.679931640625,2519.800048828125,0],["2025-12-30",2519.89990234375,2520.909912109375,2500.489990234375,2500.590087890625,0],["2025-12-31",2500.3701171875,2501.77001953125,2480.679931640625,2481.909912109375,0],["2026-01-02",2491.820068359375,2509.719970703125,2481.590087890625,2508.219970703125,0],["2026-01-05",2516.81005859375,2556.239990234375,2516.81005859375,2547.919921875,0],["2026-01-06",2544.9599609375,2582.989990234375,2541.6298828125,2582.89990234375,0],["2026-01-07",2585.6201171875,2585.6201171875,2563.39990234375,2575.419921875,0],["2026-01-08",2567.610107421875,2608.580078125,2566.659912109375,2603.909912109375,0],["2026-01-09",2614.72998046875,2635.800048828125,2606.659912109375,2624.219970703125,0],["2026-01-12",2614.090087890625,2636.719970703125,2606.89990234375,2635.68994140625,0],["2026-01-13",2644.489990234375,2647.0400390625,2627.39990234375,2633.110107421875,0],["2026-01-14",2631.06005859375,2653.31005859375,2624.2900390625,2651.639892578125,0],["2026-01-15",2661.110107421875,2689.280029296875,2659.2900390625,2674.56005859375,0],["2026-01-16",2676.81005859375,2692.22998046875,2668.56005859375,2677.739990234375,0],["2026-01-20",2636.840087890625,2670.320068359375,2632.360107421875,2645.360107421875,0],["2026-01-21",2662.1201171875,2703.75,2651.469970703125,2698.169921875,0],["2026-01-22",2717.800048828125,2735.10009765625,2714.989990234375,2718.77001953125,0],["2026-01-23",2712.699951171875,2712.699951171875,2664.550048828125,2669.159912109375,0],["2026-01-26",2672.3701171875,2684.989990234375,2657.419921875,2659.669921875,0],["2026-01-27",2659.929931640625,2668.56005859375,2650.639892578125,2666.699951171875,0],["2026-01-28",2681.010009765625,2685.860107421875,2647.6298828125,2653.550048828125,0],["2026-01-29",2660.610107421875,2665.06005859375,2616.139892578125,2654.780029296875,0],["2026-01-30",2633.7900390625,2648.27001953125,2599.570068359375,2613.739990234375,0],["2026-02-02",2604.47998046875,2654.840087890625,2603.7900390625,2640.280029296875,0],["2026-02-03",2648.1298828125,2666.85009765625,2605.8798828125,2648.5,0],["2026-02-04",2657.449951171875,2660.43994140625,2591.8701171875,2624.550048828125,0],["2026-02-05",2606.7099609375,2629.830078125,2569.22998046875,2577.64990234375,0],["2026-02-06",2611.2900390625,2676.219970703125,2611.2900390625,2670.340087890625,0],["2026-02-09",2667.43994140625,2695.449951171875,2659.9599609375,2689.050048828125,0],["2026-02-10",2691.7900390625,2704.080078125,2678.5,2679.77001953125,0],["2026-02-11",2700.330078125,2706.360107421875,2643.159912109375,2669.469970703125,0],["2026-02-12",2684.989990234375,2692.77001953125,2604.5,2615.830078125,0],["2026-02-13",2620.139892578125,2668.2900390625,2610.340087890625,2646.699951171875,0],["2026-02-17",2644.199951171875,2659.4599609375,2611.340087890625,2646.590087890625,0],["2026-02-18",2646.929931640625,2686.760009765625,2644.47998046875,2658.610107421875,0],["2026-02-19",2648.10009765625,2665.219970703125,2637.580078125,2665.090087890625,0],["2026-02-20",2660.2900390625,2682.419921875,2642.070068359375,2663.780029296875,0],["2026-02-23",2654.830078125,2659.300048828125,2600.989990234375,2620.989990234375,0],["2026-02-24",2620.31005859375,2656.139892578125,2619.030029296875,2652.330078125,0],["2026-02-25",2661.10009765625,2671.25,2643.919921875,2663.330078125,0],["2026-02-26",2665.18994140625,2679.610107421875,2640.659912109375,2677.2900390625,0],["2026-02-27",2652.75,2652.75,2616.10009765625,2632.360107421875,0],["2026-03-02",2608.889892578125,2658.6201171875,2596.68994140625,2655.93994140625,0],["2026-03-03",2613.64990234375,2624.89990234375,2550.969970703125,2608.360107421875,0],["2026-03-04",2621.56005859375,2644.14990234375,2608.5,2636.010009765625,0],["2026-03-05",2619.31005859375,2621.64990234375,2560.989990234375,2585.570068359375,0],["2026-03-06",2554.659912109375,2554.659912109375,2518.31005859375,2525.300048828125,0],["2026-03-09",2503.18994140625,2559.169921875,2463.3798828125,2553.669921875,0],["2026-03-10",2551.010009765625,2591.330078125,2544.389892578125,2548.080078125,0],["2026-03-11",2538.919921875,2556.85009765625,2524.530029296875,2542.89990234375,0],["2026-03-12",2520.830078125,2520.830078125,2483.320068359375,2488.989990234375,0],["2026-03-13",2501.409912109375,2519.929931640625,2471.909912109375,2480.050048828125,0],["2026-03-16",2499.669921875,2525.6201171875,2499.110107421875,2503.2900390625,0],["2026-03-17",2512.8701171875,2534.68994140625,2511.590087890625,2519.989990234375,0],["2026-03-18",2511.159912109375,2511.159912109375,2478.1201171875,2478.639892578125,0],["2026-03-19",2459.050048828125,2515.010009765625,2447.719970703125,2494.7099609375,0],["2026-03-20",2494.27001953125,2496.590087890625,2422.989990234375,2438.449951171875,0],["2026-03-23",2465.39990234375,2529.550048828125,2465.39990234375,2494.22998046875,0],["2026-03-24",2481.330078125,2517.85009765625,2472.199951171875,2505.43994140625,0],["2026-03-25",2526.56005859375,2547.929931640625,2518.35009765625,2536.3798828125,0],["2026-03-26",2517.010009765625,2534.639892578125,2490.510009765625,2493.320068359375,0],["2026-03-27",2481.110107421875,2482.1298828125,2443.6298828125,2449.699951171875,0],["2026-03-30",2461.550048828125,2467.010009765625,2404.989990234375,2414.010009765625,0],["2026-03-31",2437.669921875,2501.7900390625,2437.669921875,2496.3701171875,0],["2026-04-01",2510.8798828125,2540.590087890625,2510.8798828125,2512.3701171875,0],["2026-04-02",2482.590087890625,2535.320068359375,2468.7900390625,2530.0400390625,0],["2026-04-06",2527.8798828125,2544.89990234375,2523.639892578125,2540.639892578125,0],["2026-04-07",2534.550048828125,2547.919921875,2515.5,2544.949951171875,0],["2026-04-08",2596.1298828125,2636.52001953125,2596.1298828125,2620.4599609375,0],["2026-04-09",2612.64990234375,2645.14990234375,2608.969970703125,2636.31005859375,0],["2026-04-10",2640.820068359375,2646.3701171875,2623.070068359375,2630.590087890625,0],["2026-04-13",2625.68994140625,2671.050048828125,2622.139892578125,2670.489990234375,0],["2026-04-14",2679.7099609375,2711.919921875,2679.7099609375,2705.669921875,0],["2026-04-15",2705.989990234375,2714.9599609375,2694.830078125,2713.659912109375,0],["2026-04-16",2713.989990234375,2720.050048828125,2700.93994140625,2719.60009765625,0],["2026-04-17",2741.739990234375,2793.1201171875,2741.739990234375,2776.89990234375,0],["2026-04-20",2771.139892578125,2795.510009765625,2764.6298828125,2792.9599609375,0],["2026-04-21",2798.510009765625,2817.9599609375,2759.1201171875,2764.969970703125,0],["2026-04-22",2783.27001953125,2799.27001953125,2770.02001953125,2785.3798828125,0],["2026-04-23",2784.820068359375,2796.10009765625,2741.5400390625,2775.10009765625,0],["2026-04-24",2783.47998046875,2796.679931640625,2762.22998046875,2787.0,0],["2026-04-27",2788.6201171875,2796.739990234375,2781.5,2788.18994140625,0],["2026-04-28",2782.280029296875,2790.60009765625,2746.0,2756.050048828125,0],["2026-04-29",2753.68994140625,2760.64990234375,2725.22998046875,2739.469970703125,0],["2026-04-30",2744.7900390625,2801.080078125,2744.090087890625,2799.909912109375,0],["2026-05-01",2803.85009765625,2815.68994140625,2788.52001953125,2812.820068359375,0],["2026-05-04",2809.8798828125,2826.409912109375,2782.489990234375,2796.0,0],["2026-05-05",2806.0,2846.669921875,2806.0,2845.0,0],["2026-05-06",2857.110107421875,2888.6201171875,2853.97998046875,2886.77001953125,0],["2026-05-07",2886.8798828125,2886.8798828125,2832.72998046875,2839.6298828125,0],["2026-05-08",2852.070068359375,2866.239990234375,2844.080078125,2861.2099609375,0],["2026-05-11",2864.199951171875,2888.2099609375,2864.199951171875,2870.639892578125,0],["2026-05-12",2861.830078125,2861.830078125,2799.68994140625,2842.830078125,0],["2026-05-13",2846.25,2852.719970703125,2815.9599609375,2843.929931640625,0],["2026-05-14",2852.75,2873.8701171875,2838.8798828125,2863.090087890625,0],["2026-05-15",2839.320068359375,2839.320068359375,2791.5,2793.300048828125,0],["2026-05-18",2793.300048828125,2802.840087890625,2757.02001953125,2775.10009765625,0],["2026-05-19",2753.159912109375,2766.389892578125,2722.85009765625,2747.070068359375,0],["2026-05-20",2764.409912109375,2817.989990234375,2755.7099609375,2817.3701171875,0],["2026-05-21",2802.360107421875,2850.6201171875,2798.25,2843.449951171875,0],["2026-05-22",2855.1201171875,2878.610107421875,2855.1201171875,2869.22998046875,0],["2026-05-26",2899.010009765625,2923.0400390625,2892.31005859375,2920.5400390625,0],["2026-05-27",2924.360107421875,2932.739990234375,2908.639892578125,2919.93994140625,0],["2026-05-28",2915.0400390625,2942.610107421875,2897.85009765625,2936.570068359375,0],["2026-05-29",2932.570068359375,2932.570068359375,2898.830078125,2919.340087890625,0],["2026-06-01",2899.090087890625,2919.570068359375,2880.889892578125,2905.760009765625,0],["2026-06-02",2900.949951171875,2934.949951171875,2900.699951171875,2931.9599609375,0],["2026-06-03",2921.239990234375,2921.239990234375,2885.52001953125,2893.510009765625,0],["2026-06-04",2895.0,2943.969970703125,2884.510009765625,2935.330078125,0],["2026-06-05",2914.030029296875,2914.030029296875,2819.030029296875,2833.5,0],["2026-06-08",2862.760009765625,2882.8701171875,2853.31005859375,2855.419921875,0],["2026-06-09",2879.47998046875,2921.330078125,2795.47998046875,2867.02001953125,0],["2026-06-10",2861.929931640625,2905.280029296875,2833.469970703125,2835.4599609375,0],["2026-06-11",2854.22998046875,2923.929931640625,2854.22998046875,2921.030029296875,0],["2026-06-12",2930.820068359375,2969.429931640625,2921.27001953125,2943.989990234375,0],["2026-06-15",2982.35009765625,2996.419921875,2960.679931640625,2965.090087890625,0],["2026-06-16",2971.610107421875,2984.81005859375,2936.360107421875,2939.199951171875,0],["2026-06-17",2945.7900390625,2977.199951171875,2910.9599609375,2917.97998046875,0],["2026-06-18",2952.580078125,2980.60009765625,2939.820068359375,2979.77001953125,0],["2026-06-22",2992.360107421875,3015.409912109375,2985.090087890625,3004.39990234375,0],["2026-06-23",2964.27001953125,2996.9599609375,2951.22998046875,2975.47998046875,0],["2026-06-24",2977.760009765625,3015.050048828125,2969.719970703125,2986.6298828125,0],["2026-06-25",3005.469970703125,3033.75,2989.199951171875,3007.860107421875,0],["2026-06-26",2990.06005859375,3018.8701171875,2979.110107421875,3010.080078125,0],["2026-06-29",3000.909912109375,3011.949951171875,2969.8701171875,3010.419921875,0],["2026-06-30",3007.14990234375,3030.610107421875,3000.25,3024.3701171875,0],["2026-07-01",3018.489990234375,3046.590087890625,3010.8798828125,3012.590087890625,0],["2026-07-02",3023.77001953125,3039.840087890625,2971.169921875,2996.110107421875,0],["2026-07-06",2996.97998046875,3024.3701171875,2996.97998046875,3009.5400390625,0],["2026-07-07",3008.510009765625,3016.570068359375,2974.139892578125,2982.489990234375,0],["2026-07-08",2969.6298828125,2971.14990234375,2927.1201171875,2956.389892578125,0],["2026-07-09",2963.280029296875,2998.27001953125,2963.280029296875,2992.5400390625,0],["2026-07-10",2996.110107421875,2998.179931640625,2963.159912109375,2977.81005859375,0],["2026-07-13",2974.489990234375,2974.489990234375,2947.239990234375,2953.169921875,0],["2026-07-14",2967.68994140625,2977.3798828125,2957.889892578125,2964.760009765625,0],["2026-07-15",2970.31005859375,2987.68994140625,2961.419921875,2976.260009765625,0],["2026-07-16",2970.27001953125,2996.280029296875,2963.510009765625,2974.570068359375,0],["2026-07-17",2948.580078125,2979.320068359375,2934.1201171875,2962.219970703125,0],["2026-07-20",2968.1201171875,2978.090087890625,2942.330078125,2942.429931640625,0],["2026-07-21",2949.449951171875,2988.429931640625,2949.449951171875,2987.39990234375,0],["2026-07-22",2982.56005859375,2983.429931640625,2955.60009765625,2959.93994140625,0],["2026-07-23",2943.31005859375,2952.5400390625,2924.330078125,2940.159912109375,0],["2026-07-24",2949.669921875,2956.8798828125,2927.489990234375,2930.0,0],["2026-07-27",2944.610107421875,2972.4599609375,2931.43994140625,2948.0400390625,0],["2026-07-28",2946.669921875,2955.39990234375,2923.27001953125,2953.800048828125,0],["2026-07-29",2950.6201171875,2953.760009765625,2903.669921875,2906.31005859375,0],["2026-07-30",2918.860107421875,2948.409912109375,2912.18994140625,2946.10009765625,0],["2026-07-31",2952.860107421875,2955.830078125,2902.469970703125,2931.340087890625,0],["2026-08-03",2935.260009765625,2985.679931640625,2935.260009765625,2981.909912109375,0],["2026-08-04",2990.14990234375,3043.110107421875,2990.14990234375,3036.97998046875,0],["2026-08-05",3038.419921875,3048.85009765625,3018.419921875,3019.18994140625,0],["2026-08-06",3016.300048828125,3032.219970703125,2999.510009765625,3001.550048828125,0],["2026-08-07",3009.5400390625,3037.340087890625,3009.5400390625,3034.489990234375,0],["2026-08-10",3026.340087890625,3031.81005859375,3013.1298828125,3017.39990234375,0],["2026-08-11",3024.0,3036.090087890625,3023.469970703125,3027.1201171875,0],["2026-08-12",3039.280029296875,3051.02001953125,3029.56005859375,3045.47998046875,0],["2026-08-13",3051.090087890625,3065.840087890625,3047.080078125,3052.85009765625,0],["2026-08-14",3052.820068359375,3069.7099609375,3050.22998046875,3068.419921875,0],["2026-08-17",3060.340087890625,3061.699951171875,3051.969970703125,3057.5400390625,0],["2026-08-18",3049.320068359375,3049.320068359375,3017.5400390625,3017.889892578125,0],["2026-08-19",3036.080078125,3050.25,3029.97998046875,3032.93994140625,0],["2026-08-20",3019.300048828125,3019.300048828125,2989.22998046875,2992.429931640625,0],["2026-08-21",3007.159912109375,3020.239990234375,3000.050048828125,3017.8701171875,0],["2026-08-24",3015.06005859375,3015.06005859375,2991.239990234375,2995.080078125,0],["2026-08-25",3004.81005859375,3011.969970703125,3000.469970703125,3010.02001953125,0],["2026-08-26",3005.52001953125,3014.8798828125,2999.909912109375,3005.89990234375,0],["2026-08-27",3005.159912109375,3019.39990234375,3000.909912109375,3014.340087890625,0],["2026-08-28",3014.14990234375,3017.0400390625,2972.3701171875,2972.3701171875,0],["2026-08-31",2967.429931640625,2967.429931640625,2944.340087890625,2956.449951171875,0],["2026-09-01",2943.429931640625,2943.429931640625,2916.840087890625,2920.1298828125,0],["2026-09-02",2926.510009765625,2959.52001953125,2926.510009765625,2953.169921875,0],["2026-09-03",2968.2099609375,2976.6201171875,2951.2900390625,2968.27001953125,0],["2026-09-04",2956.75,2976.659912109375,2951.0400390625,2975.64990234375,0],["2026-09-08",2969.590087890625,2975.47998046875,2958.64990234375,2960.199951171875,0],["2026-09-09",2952.06005859375,2952.610107421875,2918.889892578125,2921.239990234375,0],["2026-09-10",2908.52001953125,2908.52001953125,2886.9599609375,2890.949951171875,0],["2026-09-11",2909.050048828125,2926.68994140625,2902.89990234375,2903.93994140625,0],["2026-09-14",2896.699951171875,2908.52001953125,2885.5400390625,2892.239990234375,0],["2026-09-15",2890.639892578125,2890.639892578125,2861.72998046875,2870.2900390625,0],["2026-09-16",2873.75,2887.820068359375,2832.3701171875,2858.81005859375,0],["2026-09-17",2883.199951171875,2901.330078125,2874.4599609375,2874.6298828125,0],["2026-09-18",2874.489990234375,2874.489990234375,2846.699951171875,2860.39990234375,0],["2026-09-21",2874.1201171875,2883.4599609375,2870.909912109375,2875.360107421875,0],["2026-09-22",2886.64990234375,2905.8701171875,2882.1298828125,2889.919921875,0],["2026-09-23",2884.489990234375,2884.489990234375,2838.3701171875,2838.659912109375,0],["2026-09-24",2834.72998046875,2838.6298828125,2810.75,2835.570068359375,0],["2026-09-25",2839.219970703125,2851.699951171875,2826.7900390625,2837.550048828125,0],["2026-09-28",2828.139892578125,2833.510009765625,2807.60009765625,2817.909912109375,0],["2026-09-29",2820.360107421875,2825.3701171875,2794.389892578125,2807.919921875,0],["2026-09-30",2815.699951171875,2822.219970703125,2796.860107421875,2796.860107421875,0],["2026-10-01",2794.52001953125,2820.77001953125,2775.360107421875,2806.6298828125,0],["2026-10-02",2825.22998046875,2852.5,2825.22998046875,2832.895,0]]}