{"sym":"BSESN","index":true,"bars":[["1997-07-01",4263.10986328125,4301.77001953125,4247.66015625,4300.85986328125,0],["1997-07-02",4302.9599609375,4395.31005859375,4295.39990234375,4333.89990234375,0],["1997-07-03",4335.7900390625,4393.2900390625,4299.97021484375,4323.4599609375,0],["1997-07-04",4332.7001953125,4347.58984375,4300.580078125,4323.81982421875,0],["1997-07-07",4326.81005859375,4391.009765625,4289.490234375,4291.4501953125,0],["1997-07-08",4285.64990234375,4313.0,4252.490234375,4306.39013671875,0],["1997-07-09",4315.419921875,4404.830078125,4315.419921875,4404.68994140625,0],["1997-07-10",4413.39013671875,4448.06005859375,4376.10986328125,4378.3701171875,0],["1997-07-11",4372.75,4372.75,4301.93017578125,4321.97998046875,0],["1997-07-14",4251.7001953125,4251.7001953125,4182.419921875,4225.02001953125,0],["1997-07-15",4229.89013671875,4261.02978515625,4204.72021484375,4221.02001953125,0],["1997-07-16",4232.52978515625,4263.259765625,4171.0,4183.419921875,0],["1997-07-17",4183.91015625,4202.31005859375,4152.259765625,4193.60986328125,0],["1997-07-18",4174.72021484375,4193.72021484375,4115.72998046875,4124.81005859375,0],["1997-07-21",4134.080078125,4155.5,4105.27978515625,4154.27978515625,0],["1997-07-22",4161.93994140625,4189.81982421875,4145.64990234375,4186.2900390625,0],["1997-07-23",4204.830078125,4258.60009765625,4182.31982421875,4251.1298828125,0],["1997-07-24",4264.93017578125,4294.9501953125,4223.60986328125,4226.3701171875,0],["1997-07-25",4218.2900390625,4222.72998046875,4159.0,4189.81005859375,0],["1997-07-28",4191.91015625,4197.2099609375,4163.52978515625,4181.47998046875,0],["1997-07-29",4180.58984375,4218.97998046875,4171.10986328125,4217.580078125,0],["1997-07-30",4230.7998046875,4253.81005859375,4220.18017578125,4244.89013671875,0],["1997-07-31",4252.3701171875,4331.580078125,4245.52001953125,4305.759765625,0],["1997-08-01",4322.18994140625,4356.5498046875,4314.06005859375,4347.31982421875,0],["1997-08-04",4392.47021484375,4478.18994140625,4392.47021484375,4465.3701171875,0],["1997-08-05",4477.5,4548.7900390625,4477.5,4548.02001953125,0],["1997-08-06",4568.39013671875,4605.41015625,4505.06005859375,4523.009765625,0],["1997-08-07",4527.91015625,4546.91015625,4439.47998046875,4447.06005859375,0],["1997-08-08",4460.22998046875,4467.18017578125,4373.2001953125,4397.5400390625,0],["1997-08-11",4434.02001953125,4482.509765625,4423.68994140625,4481.2998046875,0],["1997-08-12",4496.7998046875,4504.02978515625,4393.240234375,4425.02978515625,0],["1997-08-13",4419.33984375,4419.33984375,4353.31982421875,4370.1298828125,0],["1997-08-14",4372.2900390625,4381.52978515625,4290.1298828125,4320.97021484375,0],["1997-08-19",4277.2900390625,4277.2900390625,4151.6298828125,4165.3701171875,0],["1997-08-20",4166.7900390625,4238.08984375,4144.47021484375,4234.6298828125,0],["1997-08-21",4252.0498046875,4265.18994140625,4138.27001953125,4156.16015625,0],["1997-08-22",4132.990234375,4144.169921875,4037.31005859375,4047.669921875,0],["1997-08-26",4038.580078125,4110.509765625,4038.580078125,4107.240234375,0],["1997-08-27",4131.0498046875,4132.6201171875,4085.2900390625,4097.56005859375,0],["1997-08-28",4093.760009765625,4093.760009765625,3960.340087890625,3963.14990234375,0],["1997-08-29",3916.580078125,3945.669921875,3851.0400390625,3876.080078125,0],["1997-09-01",3875.260009765625,3948.919921875,3854.2099609375,3943.669921875,0],["1997-09-02",3944.31005859375,3960.760009765625,3869.610107421875,3950.030029296875,0],["1997-09-03",3966.8701171875,4016.2099609375,3946.429931640625,3965.389892578125,0],["1997-09-04",3963.93994140625,4012.179931640625,3932.77001953125,4007.0400390625,0],["1997-09-05",4018.590087890625,4036.610107421875,4005.070068359375,4032.35009765625,0],["1997-09-08",4029.85009765625,4088.260009765625,4006.280029296875,4087.300048828125,0],["1997-09-09",4095.1201171875,4112.47998046875,4030.860107421875,4031.550048828125,0],["1997-09-10",4018.75,4050.280029296875,3998.320068359375,4045.610107421875,0],["1997-09-11",4057.89990234375,4070.360107421875,4008.0,4010.070068359375,0],["1997-09-12",4013.010009765625,4018.5,3979.429931640625,3995.93994140625,0],["1997-09-15",3987.389892578125,4057.35009765625,3985.969970703125,4018.419921875,0],["1997-09-16",4026.02001953125,4035.389892578125,4000.840087890625,4012.590087890625,0],["1997-09-17",4013.679931640625,4013.679931640625,3914.580078125,3928.330078125,0],["1997-09-18",3904.419921875,3904.419921875,3844.489990234375,3884.77001953125,0],["1997-09-19",3891.6298828125,3894.090087890625,3820.280029296875,3825.1201171875,0],["1997-09-22",3830.81005859375,3835.0400390625,3758.52001953125,3770.989990234375,0],["1997-09-23",3772.590087890625,3823.2900390625,3763.3701171875,3822.419921875,0],["1997-09-24",3834.969970703125,3864.25,3823.010009765625,3825.909912109375,0],["1997-09-25",3835.800048828125,3888.510009765625,3835.800048828125,3887.56005859375,0],["1997-09-26",3895.97998046875,3927.77001953125,3883.8798828125,3925.239990234375,0],["1997-09-29",3918.050048828125,3964.030029296875,3908.840087890625,3912.830078125,0],["1997-09-30",3911.340087890625,3918.419921875,3885.590087890625,3902.030029296875,0],["1997-10-01",3885.409912109375,3905.510009765625,3848.14990234375,3905.510009765625,0],["1997-10-03",3907.219970703125,3923.260009765625,3833.919921875,3847.72998046875,0],["1997-10-06",3850.35009765625,3862.169921875,3829.050048828125,3857.340087890625,0],["1997-10-07",3851.93994140625,3910.330078125,3845.7099609375,3909.4599609375,0],["1997-10-08",3912.39990234375,3940.530029296875,3912.39990234375,3930.22998046875,0],["1997-10-09",3927.85009765625,3982.43994140625,3917.389892578125,3979.9599609375,0],["1997-10-10",3999.64990234375,4083.989990234375,3999.64990234375,4057.3701171875,0],["1997-10-13",4093.919921875,4118.919921875,4056.47998046875,4066.050048828125,0],["1997-10-14",4061.510009765625,4062.81005859375,4011.110107421875,4012.39990234375,0],["1997-10-15",4015.550048828125,4042.68994140625,3999.139892578125,4034.550048828125,0],["1997-10-16",4082.659912109375,4090.510009765625,4046.469970703125,4077.050048828125,0],["1997-10-17",4102.2900390625,4137.77001953125,4095.699951171875,4106.259765625,0],["1997-10-20",4123.7998046875,4157.009765625,4103.6298828125,4154.83984375,0],["1997-10-21",4157.68994140625,4166.14013671875,4103.85986328125,4116.990234375,0],["1997-10-22",4118.669921875,4119.5498046875,4079.8701171875,4082.699951171875,0],["1997-10-23",4073.419921875,4080.1201171875,3983.179931640625,4009.77001953125,0],["1997-10-24",3992.39990234375,3992.39990234375,3922.5400390625,3957.4599609375,0],["1997-10-27",3969.75,3979.530029296875,3914.9599609375,3934.330078125,0],["1997-10-30",3803.090087890625,3815.239990234375,3795.659912109375,3803.239990234375,0],["1997-11-03",3814.75,3820.3701171875,3748.889892578125,3790.820068359375,0],["1997-11-04",3799.550048828125,3852.239990234375,3782.93994140625,3805.949951171875,0],["1997-11-05",3805.139892578125,3807.449951171875,3759.159912109375,3778.22998046875,0],["1997-11-06",3744.389892578125,3766.760009765625,3714.030029296875,3763.9599609375,0],["1997-11-07",3761.159912109375,3764.610107421875,3732.110107421875,3747.320068359375,0],["1997-11-10",3733.31005859375,3733.31005859375,3707.669921875,3721.050048828125,0],["1997-11-11",3724.85009765625,3750.25,3723.39990234375,3723.39990234375,0],["1997-11-12",3721.389892578125,3739.0400390625,3627.85009765625,3633.179931640625,0],["1997-11-13",3601.300048828125,3616.43994140625,3534.06005859375,3554.10009765625,0],["1997-11-14",3570.340087890625,3594.179931640625,3514.68994140625,3569.77001953125,0],["1997-11-17",3552.429931640625,3580.909912109375,3539.25,3578.10009765625,0],["1997-11-18",3573.8701171875,3573.8701171875,3494.800048828125,3518.89990234375,0],["1997-11-19",3479.070068359375,3479.070068359375,3393.14990234375,3454.64990234375,0],["1997-11-20",3394.27001953125,3504.409912109375,3390.7099609375,3466.860107421875,0],["1997-11-21",3450.75,3541.22998046875,3450.39990234375,3523.43994140625,0],["1997-11-24",3512.820068359375,3518.580078125,3399.719970703125,3403.070068359375,0],["1997-11-25",3400.75,3490.39990234375,3388.4599609375,3479.889892578125,0],["1997-11-26",3516.050048828125,3577.590087890625,3514.97998046875,3535.52001953125,0],["1997-11-27",3530.679931640625,3645.89990234375,3524.139892578125,3628.070068359375,0],["1997-11-28",3616.469970703125,3617.330078125,3522.590087890625,3560.2900390625,0],["1997-12-01",3536.070068359375,3574.06005859375,3488.659912109375,3569.64990234375,0],["1997-12-02",3566.530029296875,3601.429931640625,3538.0,3553.47998046875,0],["1997-12-03",3559.8798828125,3590.89990234375,3537.669921875,3562.3701171875,0],["1997-12-04",3530.31005859375,3595.0,3503.489990234375,3527.10009765625,0],["1997-12-05",3526.02001953125,3552.27001953125,3469.080078125,3469.080078125,0],["1997-12-08",3479.409912109375,3493.2099609375,3455.860107421875,3468.18994140625,0],["1997-12-09",3469.919921875,3485.010009765625,3367.889892578125,3391.590087890625,0],["1997-12-10",3364.510009765625,3380.030029296875,3325.25,3347.330078125,0],["1997-12-11",3336.330078125,3344.409912109375,3247.6298828125,3329.139892578125,0],["1997-12-12",3340.14990234375,3383.320068359375,3320.669921875,3329.27001953125,0],["1997-12-15",3321.550048828125,3371.72998046875,3291.090087890625,3367.56005859375,0],["1997-12-16",3374.580078125,3444.919921875,3374.280029296875,3424.8701171875,0],["1997-12-17",3458.27001953125,3499.260009765625,3455.10009765625,3487.02001953125,0],["1997-12-18",3481.949951171875,3525.60009765625,3463.260009765625,3472.35009765625,0],["1997-12-19",3463.4599609375,3542.0400390625,3460.179931640625,3540.18994140625,0],["1997-12-22",3553.679931640625,3629.419921875,3553.679931640625,3616.340087890625,0],["1997-12-23",3639.97998046875,3676.760009765625,3627.090087890625,3641.110107421875,0],["1997-12-24",3596.070068359375,3616.949951171875,3549.580078125,3607.68994140625,0],["1997-12-26",3620.919921875,3651.419921875,3620.919921875,3633.3798828125,0],["1997-12-29",3648.64990234375,3709.719970703125,3643.780029296875,3706.7900390625,0],["1997-12-30",3703.840087890625,3703.840087890625,3623.929931640625,3637.7099609375,0],["1997-12-31",3630.47998046875,3711.260009765625,3630.47998046875,3658.97998046875,0],["1998-01-01",3658.340087890625,3711.68994140625,3658.340087890625,3694.6201171875,0],["1998-01-02",3704.469970703125,3739.3798828125,3701.39990234375,3719.85009765625,0],["1998-01-05",3745.18994140625,3792.860107421875,3736.93994140625,3739.2099609375,0],["1998-01-06",3724.429931640625,3727.239990234375,3684.02001953125,3719.6201171875,0],["1998-01-07",3715.3798828125,3745.7099609375,3658.949951171875,3683.31005859375,0],["1998-01-08",3671.68994140625,3679.139892578125,3598.159912109375,3598.159912109375,0],["1998-01-09",3579.239990234375,3579.239990234375,3514.989990234375,3530.199951171875,0],["1998-01-12",3482.97998046875,3482.97998046875,3394.949951171875,3395.0400390625,0],["1998-01-13",3427.14990234375,3479.949951171875,3417.050048828125,3431.719970703125,0],["1998-01-14",3431.719970703125,3482.050048828125,3380.97998046875,3400.7900390625,0],["1998-01-15",3390.3701171875,3415.8701171875,3318.68994140625,3365.780029296875,0],["1998-01-16",3373.10009765625,3398.969970703125,3351.2099609375,3382.320068359375,0],["1998-01-19",3383.889892578125,3484.77001953125,3374.389892578125,3480.860107421875,0],["1998-01-20",3487.860107421875,3516.0,3448.969970703125,3455.949951171875,0],["1998-01-21",3452.360107421875,3462.360107421875,3418.199951171875,3418.340087890625,0],["1998-01-22",3408.669921875,3409.340087890625,3366.93994140625,3380.300048828125,0],["1998-01-23",3375.860107421875,3375.860107421875,3340.31005859375,3351.2099609375,0],["1998-01-27",3352.06005859375,3355.219970703125,3272.179931640625,3276.2099609375,0],["1998-01-28",3272.739990234375,3301.89990234375,3200.830078125,3209.550048828125,0],["1998-01-29",3204.10009765625,3230.64990234375,3164.659912109375,3224.360107421875,0],["1998-02-02",3288.780029296875,3364.3701171875,3288.780029296875,3354.800048828125,0],["1998-02-03",3360.39990234375,3363.330078125,3326.169921875,3354.8798828125,0],["1998-02-04",3359.239990234375,3394.929931640625,3312.010009765625,3319.18994140625,0],["1998-02-05",3339.02001953125,3366.070068359375,3336.969970703125,3352.47998046875,0],["1998-02-06",3367.77001953125,3374.0400390625,3338.090087890625,3366.699951171875,0],["1998-02-09",3359.469970703125,3371.610107421875,3345.340087890625,3348.35009765625,0],["1998-02-10",3345.179931640625,3351.5,3315.81005859375,3317.699951171875,0],["1998-02-11",3330.110107421875,3342.080078125,3288.760009765625,3292.909912109375,0],["1998-02-12",3289.449951171875,3299.5,3261.3798828125,3293.889892578125,0],["1998-02-13",3306.389892578125,3373.530029296875,3297.5400390625,3373.530029296875,0],["1998-02-16",3384.7099609375,3451.6298828125,3384.7099609375,3449.77001953125,0],["1998-02-17",3459.820068359375,3459.820068359375,3403.489990234375,3413.360107421875,0],["1998-02-18",3408.75,3436.949951171875,3387.320068359375,3401.8798828125,0],["1998-02-19",3414.590087890625,3446.530029296875,3411.75,3437.639892578125,0],["1998-02-20",3444.510009765625,3466.280029296875,3409.6201171875,3417.300048828125,0],["1998-02-23",3426.8798828125,3479.199951171875,3424.139892578125,3478.39990234375,0],["1998-02-24",3481.4599609375,3484.72998046875,3462.8798828125,3484.68994140625,0],["1998-02-26",3535.239990234375,3584.669921875,3526.35009765625,3571.6298828125,0],["1998-02-27",3578.889892578125,3639.840087890625,3578.889892578125,3622.219970703125,0],["1998-03-02",3657.570068359375,3782.340087890625,3657.570068359375,3772.610107421875,0],["1998-03-04",3660.159912109375,3751.820068359375,3660.159912109375,3743.929931640625,0],["1998-03-05",3699.72998046875,3771.659912109375,3699.72998046875,3714.6201171875,0],["1998-03-06",3709.8798828125,3720.2099609375,3675.570068359375,3708.580078125,0],["1998-03-09",3775.5400390625,3810.2099609375,3760.659912109375,3807.2099609375,0],["1998-03-10",3810.14990234375,3830.969970703125,3783.989990234375,3798.25,0],["1998-03-11",3791.110107421875,3792.260009765625,3691.199951171875,3752.090087890625,0],["1998-03-12",3713.02001953125,3750.989990234375,3694.280029296875,3716.5,0],["1998-03-16",3780.889892578125,3832.510009765625,3780.889892578125,3785.22998046875,0],["1998-03-17",3771.590087890625,3791.860107421875,3729.1298828125,3791.169921875,0],["1998-03-18",3803.659912109375,3839.550048828125,3788.39990234375,3825.02001953125,0],["1998-03-19",3848.320068359375,3852.419921875,3802.5,3820.8701171875,0],["1998-03-20",3802.010009765625,3840.719970703125,3785.949951171875,3840.39990234375,0],["1998-03-23",3920.320068359375,3973.699951171875,3920.320068359375,3963.81005859375,0],["1998-03-24",3982.6298828125,3999.030029296875,3920.929931640625,3927.669921875,0],["1998-03-25",3913.9599609375,3969.14990234375,3884.7099609375,3949.570068359375,0],["1998-03-26",3970.760009765625,3992.889892578125,3883.159912109375,3891.75,0],["1998-03-27",3880.330078125,3917.6298828125,3861.179931640625,3908.60009765625,0],["1998-03-30",3952.2099609375,3980.89990234375,3896.860107421875,3897.97998046875,0],["1998-03-31",3894.530029296875,3919.080078125,3875.22998046875,3892.75,0],["1998-04-01",3901.43994140625,3974.10009765625,3901.43994140625,3969.570068359375,0],["1998-04-02",3986.60009765625,4049.659912109375,3978.31005859375,3992.719970703125,0],["1998-04-03",4012.719970703125,4078.3798828125,4012.419921875,4076.050048828125,0],["1998-04-06",4130.919921875,4184.3701171875,4122.7099609375,4170.22021484375,0],["1998-04-07",4159.18994140625,4216.580078125,4156.52001953125,4194.27001953125,0],["1998-04-10",4172.85986328125,4185.14990234375,4103.4599609375,4118.2900390625,0],["1998-04-13",4051.580078125,4133.72021484375,4051.580078125,4085.929931640625,0],["1998-04-15",4119.259765625,4213.06982421875,4119.259765625,4192.5,0],["1998-04-16",4195.52978515625,4208.56005859375,4132.66015625,4134.31982421875,0],["1998-04-17",4134.93017578125,4188.3701171875,4117.580078125,4186.759765625,0],["1998-04-20",4217.75,4286.83984375,4208.56005859375,4210.72998046875,0],["1998-04-21",4235.3701171875,4285.56982421875,4235.3701171875,4280.9599609375,0],["1998-04-22",4305.60986328125,4322.0,4179.43994140625,4179.43994140625,0],["1998-04-23",4161.31005859375,4202.169921875,4084.14990234375,4092.22998046875,0],["1998-04-24",4088.139892578125,4104.97998046875,3954.31005859375,4050.97998046875,0],["1998-04-27",4098.169921875,4138.2099609375,4059.679931640625,4082.830078125,0],["1998-04-28",4098.169921875,4138.2099609375,4059.679931640625,4082.830078125,0],["1998-04-29",4076.22998046875,4085.760009765625,3964.949951171875,3970.280029296875,0],["1998-04-30",3970.5,4015.639892578125,3926.360107421875,4006.81005859375,0],["1998-05-04",4058.75,4141.330078125,4058.75,4135.81005859375,0],["1998-05-05",4142.31982421875,4156.580078125,4113.7900390625,4147.2900390625,0],["1998-05-06",4145.60009765625,4145.60009765625,4045.9599609375,4069.7900390625,0],["1998-05-08",4049.1298828125,4056.4599609375,4014.719970703125,4022.199951171875,0],["1998-05-12",4007.429931640625,4007.429931640625,3917.89990234375,3945.1298828125,0],["1998-05-13",3897.8798828125,3906.669921875,3776.330078125,3782.760009765625,0],["1998-05-14",3789.070068359375,3898.68994140625,3748.6298828125,3897.93994140625,0],["1998-05-15",3909.8798828125,3924.409912109375,3832.860107421875,3849.800048828125,0],["1998-05-18",3892.5400390625,3943.159912109375,3890.840087890625,3908.47998046875,0],["1998-05-19",3907.75,3924.419921875,3895.7099609375,3924.419921875,0],["1998-05-20",3930.010009765625,3965.85009765625,3920.6298828125,3956.929931640625,0],["1998-05-21",3969.6201171875,3980.2099609375,3889.97998046875,3908.7900390625,0],["1998-05-22",3914.340087890625,3930.64990234375,3881.830078125,3897.10009765625,0],["1998-05-25",3882.030029296875,3934.0,3878.0400390625,3908.110107421875,0],["1998-05-26",3906.739990234375,3915.429931640625,3870.760009765625,3875.06005859375,0],["1998-05-27",3843.449951171875,3843.449951171875,3771.389892578125,3777.18994140625,0],["1998-05-28",3754.72998046875,3797.239990234375,3712.52001953125,3721.929931640625,0],["1998-05-29",3673.449951171875,3747.570068359375,3589.239990234375,3686.389892578125,0],["1998-06-01",3737.25,3823.14990234375,3640.300048828125,3642.679931640625,0],["1998-06-02",3634.22998046875,3646.360107421875,3540.610107421875,3573.2099609375,0],["1998-06-03",3572.9599609375,3600.35009765625,3483.81005859375,3597.97998046875,0],["1998-06-04",3598.330078125,3617.139892578125,3538.9599609375,3546.2099609375,0],["1998-06-05",3527.669921875,3536.0,3417.889892578125,3417.889892578125,0],["1998-06-08",3455.570068359375,3492.47998046875,3256.510009765625,3416.72998046875,0],["1998-06-09",3426.2900390625,3476.909912109375,3372.179931640625,3468.070068359375,0],["1998-06-10",3451.169921875,3451.169921875,3308.050048828125,3311.409912109375,0],["1998-06-11",3269.360107421875,3337.1201171875,3207.5400390625,3335.760009765625,0],["1998-06-12",3367.489990234375,3416.1201171875,3332.6298828125,3347.409912109375,0],["1998-06-15",3344.489990234375,3344.489990234375,3151.22998046875,3152.9599609375,0],["1998-06-16",3114.590087890625,3171.570068359375,2961.81005859375,3161.080078125,0],["1998-06-17",3291.429931640625,3405.97998046875,3251.81005859375,3400.949951171875,0],["1998-06-18",3416.090087890625,3434.4599609375,3292.330078125,3292.330078125,0],["1998-06-19",3234.56005859375,3246.18994140625,3130.110107421875,3143.10009765625,0],["1998-06-22",3063.14990234375,3097.949951171875,2951.449951171875,3078.510009765625,0],["1998-06-23",3041.81005859375,3047.489990234375,2954.860107421875,3037.340087890625,0],["1998-06-24",3041.7900390625,3143.639892578125,3041.7900390625,3143.639892578125,0],["1998-06-25",3197.89990234375,3249.419921875,3181.110107421875,3208.5400390625,0],["1998-06-26",3214.419921875,3214.419921875,3155.1298828125,3168.820068359375,0],["1998-06-29",3171.25,3291.179931640625,3171.25,3289.56005859375,0],["1998-06-30",3305.179931640625,3305.6298828125,3222.580078125,3250.68994140625,0],["1998-07-01",3210.60009765625,3256.429931640625,3153.530029296875,3230.60009765625,0],["1998-07-02",3219.97998046875,3229.949951171875,3172.389892578125,3180.72998046875,0],["1998-07-03",3173.35009765625,3173.35009765625,3089.02001953125,3089.02001953125,0],["1998-07-06",3111.02001953125,3179.6298828125,3111.02001953125,3178.31005859375,0],["1998-07-07",3186.85009765625,3241.89990234375,3181.56005859375,3195.93994140625,0],["1998-07-08",3225.7099609375,3268.5400390625,3221.919921875,3245.8798828125,0],["1998-07-09",3277.929931640625,3347.39990234375,3277.929931640625,3331.97998046875,0],["1998-07-10",3375.550048828125,3409.5,3344.090087890625,3401.739990234375,0],["1998-07-13",3426.830078125,3461.1201171875,3320.110107421875,3322.169921875,0],["1998-07-14",3335.1298828125,3371.5,3310.949951171875,3371.5,0],["1998-07-15",3404.8701171875,3419.360107421875,3348.659912109375,3365.719970703125,0],["1998-07-16",3383.72998046875,3489.199951171875,3356.610107421875,3488.77001953125,0],["1998-07-17",3505.52001953125,3525.89990234375,3455.35009765625,3470.800048828125,0],["1998-07-20",3471.449951171875,3472.0,3376.47998046875,3384.75,0],["1998-07-21",3385.25,3417.10009765625,3329.840087890625,3353.300048828125,0],["1998-07-22",3358.080078125,3372.75,3341.590087890625,3344.330078125,0],["1998-07-23",3329.780029296875,3336.840087890625,3214.39990234375,3227.52001953125,0],["1998-07-24",3200.659912109375,3231.5,3157.300048828125,3171.300048828125,0],["1998-07-27",3172.669921875,3213.1201171875,3079.429931640625,3085.169921875,0],["1998-07-28",3096.06005859375,3173.919921875,3090.22998046875,3166.840087890625,0],["1998-07-29",3169.8798828125,3242.280029296875,3163.739990234375,3219.929931640625,0],["1998-07-30",3247.22998046875,3276.2900390625,3190.5400390625,3212.10009765625,0],["1998-07-31",3231.22998046875,3234.5400390625,3184.10009765625,3211.31005859375,0],["1998-08-03",3159.02001953125,3159.02001953125,3108.030029296875,3112.949951171875,0],["1998-08-04",3107.0400390625,3144.06005859375,3107.0400390625,3119.5400390625,0],["1998-08-05",3069.919921875,3138.389892578125,3062.050048828125,3133.419921875,0],["1998-08-06",3131.5400390625,3163.280029296875,3091.570068359375,3096.330078125,0],["1998-08-07",3094.169921875,3104.8701171875,3062.25,3062.25,0],["1998-08-10",3056.219970703125,3056.219970703125,3017.330078125,3020.7099609375,0],["1998-08-11",3002.820068359375,3008.919921875,2965.580078125,2970.639892578125,0],["1998-08-12",2934.739990234375,2989.919921875,2924.239990234375,2950.800048828125,0],["1998-08-13",2944.639892578125,3016.110107421875,2931.760009765625,2990.219970703125,0],["1998-08-14",2993.679931640625,3005.43994140625,2960.239990234375,2968.75,0],["1998-08-17",2983.39990234375,3002.169921875,2917.070068359375,2917.070068359375,0],["1998-08-18",2914.919921875,2915.840087890625,2853.719970703125,2867.989990234375,0],["1998-08-19",2885.760009765625,2919.510009765625,2838.989990234375,2884.590087890625,0],["1998-08-20",2911.85009765625,2991.60009765625,2885.169921875,2989.60009765625,0],["1998-08-21",2954.31005859375,2988.72998046875,2919.449951171875,2922.610107421875,0],["1998-08-24",2928.080078125,2958.449951171875,2899.669921875,2950.43994140625,0],["1998-08-25",2958.780029296875,2996.719970703125,2958.780029296875,2993.360107421875,0],["1998-08-27",3006.64990234375,3040.47998046875,2974.830078125,2974.830078125,0],["1998-08-28",2937.1201171875,2962.3798828125,2899.159912109375,2908.10009765625,0],["1998-08-31",2919.360107421875,2946.969970703125,2882.929931640625,2933.85009765625,0],["1998-09-01",2862.239990234375,2882.8798828125,2850.300048828125,2862.550048828125,0],["1998-09-02",2900.14990234375,2900.4599609375,2867.219970703125,2886.909912109375,0],["1998-09-03",2885.300048828125,2921.340087890625,2879.1298828125,2918.889892578125,0],["1998-09-04",2930.6298828125,2985.489990234375,2926.739990234375,2975.10009765625,0],["1998-09-07",3016.510009765625,3063.530029296875,3016.510009765625,3051.929931640625,0],["1998-09-08",3054.31005859375,3105.239990234375,3041.090087890625,3096.10009765625,0],["1998-09-09",3125.18994140625,3144.570068359375,3091.31005859375,3097.1201171875,0],["1998-09-10",3090.239990234375,3132.419921875,3079.3798828125,3108.669921875,0],["1998-09-11",3069.3798828125,3092.93994140625,3061.389892578125,3083.56005859375,0],["1998-09-14",3134.679931640625,3169.550048828125,3133.010009765625,3167.219970703125,0],["1998-09-15",3154.010009765625,3176.419921875,3151.18994140625,3162.179931640625,0],["1998-09-16",3168.860107421875,3185.469970703125,3131.840087890625,3138.659912109375,0],["1998-09-17",3147.530029296875,3161.3701171875,3118.159912109375,3121.300048828125,0],["1998-09-18",3107.27001953125,3108.830078125,3083.860107421875,3090.719970703125,0],["1998-09-21",3111.02001953125,3132.590087890625,3080.7099609375,3080.909912109375,0],["1998-09-22",3091.0400390625,3103.8701171875,3070.679931640625,3095.25,0],["1998-09-23",3111.179931640625,3135.7099609375,3106.14990234375,3135.419921875,0],["1998-09-24",3163.22998046875,3232.1298828125,3163.22998046875,3225.300048828125,0],["1998-09-25",3230.97998046875,3266.7099609375,3215.77001953125,3223.570068359375,0],["1998-09-28",3257.989990234375,3265.719970703125,3205.949951171875,3206.919921875,0],["1998-09-29",3230.840087890625,3235.030029296875,3125.469970703125,3146.830078125,0],["1998-09-30",3132.199951171875,3135.280029296875,3084.820068359375,3102.2900390625,0],["1998-10-05",3036.14990234375,3036.14990234375,2877.919921875,2878.070068359375,0],["1998-10-06",2873.969970703125,2919.739990234375,2820.77001953125,2919.739990234375,0],["1998-10-07",2940.1298828125,3010.64990234375,2939.6201171875,3008.6298828125,0],["1998-10-08",3029.10009765625,3045.5400390625,2896.139892578125,2896.139892578125,0],["1998-10-09",2916.340087890625,2960.820068359375,2885.669921875,2916.659912109375,0],["1998-10-12",2914.5,2926.25,2850.5,2872.47998046875,0],["1998-10-13",2849.10009765625,2865.239990234375,2785.409912109375,2832.030029296875,0],["1998-10-14",2831.27001953125,2909.429931640625,2799.0,2890.719970703125,0],["1998-10-15",2875.06005859375,2895.280029296875,2848.550048828125,2857.27001953125,0],["1998-10-16",2889.699951171875,2895.570068359375,2837.97998046875,2848.110107421875,0],["1998-10-19",2860.93994140625,2871.7099609375,2848.110107421875,2851.580078125,0],["1998-10-20",2845.860107421875,2845.860107421875,2753.340087890625,2764.159912109375,0],["1998-10-23",2757.0400390625,2798.8798828125,2741.219970703125,2784.4599609375,0],["1998-10-26",2908.510009765625,2922.320068359375,2878.97998046875,2889.7099609375,0],["1998-10-27",2891.360107421875,2895.89990234375,2856.320068359375,2895.840087890625,0],["1998-10-28",2913.6201171875,2913.6201171875,2832.949951171875,2833.0400390625,0],["1998-10-29",2825.4599609375,2845.510009765625,2787.89990234375,2845.159912109375,0],["1998-10-30",2844.14990234375,2862.31005859375,2812.489990234375,2812.489990234375,0],["1998-11-02",2820.22998046875,2822.2900390625,2774.110107421875,2811.43994140625,0],["1998-11-03",2815.669921875,2831.719970703125,2809.010009765625,2812.06005859375,0],["1998-11-05",2817.81005859375,2844.47998046875,2812.52001953125,2842.510009765625,0],["1998-11-06",2849.580078125,2885.75,2849.580078125,2884.3701171875,0],["1998-11-09",2955.77001953125,3004.429931640625,2954.570068359375,2983.669921875,0],["1998-11-10",2992.469970703125,3005.2900390625,2963.580078125,3004.669921875,0],["1998-11-11",3017.449951171875,3027.199951171875,2974.610107421875,2976.169921875,0],["1998-11-12",2973.31005859375,3010.840087890625,2944.06005859375,3009.570068359375,0],["1998-11-13",2976.280029296875,3019.0,2973.489990234375,2976.1201171875,0],["1998-11-16",2953.530029296875,2972.800048828125,2939.669921875,2945.39990234375,0],["1998-11-17",2947.39990234375,2973.89990234375,2947.39990234375,2968.60009765625,0],["1998-11-18",2975.780029296875,3007.659912109375,2972.75,3003.25,0],["1998-11-19",3010.72998046875,3015.820068359375,2964.8701171875,2964.8701171875,0],["1998-11-20",2966.139892578125,2974.699951171875,2932.85009765625,2941.389892578125,0],["1998-11-23",2929.989990234375,2938.330078125,2908.159912109375,2919.570068359375,0],["1998-11-24",2925.570068359375,2936.739990234375,2901.43994140625,2903.56005859375,0],["1998-11-25",2900.360107421875,2900.360107421875,2874.169921875,2881.68994140625,0],["1998-11-26",2874.260009765625,2896.18994140625,2815.969970703125,2825.080078125,0],["1998-11-27",2825.06005859375,2826.159912109375,2772.0400390625,2783.10009765625,0],["1998-11-30",2771.68994140625,2810.659912109375,2741.699951171875,2810.659912109375,0],["1998-12-01",2803.72998046875,2822.2099609375,2790.320068359375,2804.030029296875,0],["1998-12-02",2819.6298828125,2833.909912109375,2804.52001953125,2816.590087890625,0],["1998-12-03",2814.929931640625,2820.929931640625,2796.219970703125,2804.4599609375,0],["1998-12-04",2804.8701171875,2849.820068359375,2791.97998046875,2849.820068359375,0],["1998-12-07",2851.449951171875,2922.280029296875,2851.449951171875,2921.800048828125,0],["1998-12-08",2927.949951171875,2945.639892578125,2900.199951171875,2945.639892578125,0],["1998-12-09",2957.31005859375,2979.510009765625,2946.22998046875,2950.2099609375,0],["1998-12-10",2972.830078125,2987.639892578125,2965.449951171875,2979.60009765625,0],["1998-12-11",3001.93994140625,3019.81005859375,2987.719970703125,3002.5400390625,0],["1998-12-14",3013.580078125,3029.14990234375,2982.2099609375,2990.43994140625,0],["1998-12-15",2968.389892578125,2974.080078125,2926.360107421875,2927.47998046875,0],["1998-12-16",2906.469970703125,2936.919921875,2887.31005859375,2936.919921875,0],["1998-12-17",2884.64990234375,2919.469970703125,2855.10009765625,2864.43994140625,0],["1998-12-18",2875.909912109375,2890.300048828125,2850.47998046875,2875.090087890625,0],["1998-12-21",2921.27001953125,2977.030029296875,2921.27001953125,2973.3701171875,0],["1998-12-22",2984.800048828125,2988.4599609375,2949.340087890625,2976.580078125,0],["1998-12-23",2987.31005859375,3016.909912109375,2961.72998046875,2962.5,0],["1998-12-24",2953.550048828125,2974.659912109375,2942.02001953125,2963.449951171875,0],["1998-12-28",3007.679931640625,3068.139892578125,3007.679931640625,3054.72998046875,0],["1998-12-29",3041.739990234375,3066.60009765625,3014.610107421875,3046.2900390625,0],["1998-12-30",3074.43994140625,3118.590087890625,3072.610107421875,3110.330078125,0],["1998-12-31",3107.72998046875,3116.340087890625,3053.030029296875,3055.409912109375,0],["1999-01-04",3113.6201171875,3148.070068359375,3113.6201171875,3122.0400390625,0],["1999-01-05",3129.580078125,3150.31005859375,3103.6201171875,3149.06005859375,0],["1999-01-06",3172.31005859375,3214.360107421875,3152.93994140625,3205.679931640625,0],["1999-01-07",3239.85009765625,3321.469970703125,3239.64990234375,3299.090087890625,0],["1999-01-08",3356.18994140625,3400.969970703125,3340.510009765625,3397.840087890625,0],["1999-01-11",3502.47998046875,3515.489990234375,3418.239990234375,3433.2099609375,0],["1999-01-12",3369.9599609375,3410.669921875,3319.0,3353.219970703125,0],["1999-01-13",3380.919921875,3385.199951171875,3292.6298828125,3310.4599609375,0],["1999-01-14",3251.179931640625,3333.800048828125,3251.179931640625,3292.280029296875,0],["1999-01-15",3322.7099609375,3330.419921875,3205.8798828125,3207.85009765625,0],["1999-01-18",3217.739990234375,3278.580078125,3197.780029296875,3278.580078125,0],["1999-01-19",3298.489990234375,3298.489990234375,3214.85009765625,3218.909912109375,0],["1999-01-21",3222.969970703125,3332.639892578125,3206.300048828125,3329.929931640625,0],["1999-01-22",3351.669921875,3375.22998046875,3288.469970703125,3297.860107421875,0],["1999-01-25",3309.4599609375,3321.889892578125,3246.030029296875,3309.14990234375,0],["1999-01-27",3342.219970703125,3400.070068359375,3334.510009765625,3353.97998046875,0],["1999-01-28",3359.669921875,3369.090087890625,3287.2099609375,3292.949951171875,0],["1999-01-29",3314.93994140625,3324.550048828125,3279.68994140625,3315.570068359375,0],["1999-02-01",3331.909912109375,3361.919921875,3265.909912109375,3265.909912109375,0],["1999-02-02",3251.9599609375,3279.97998046875,3219.5400390625,3236.760009765625,0],["1999-02-03",3267.669921875,3283.219970703125,3234.659912109375,3277.570068359375,0],["1999-02-04",3291.469970703125,3301.5400390625,3223.239990234375,3236.419921875,0],["1999-02-05",3241.300048828125,3246.760009765625,3204.5,3215.35009765625,0],["1999-02-08",3253.929931640625,3280.6298828125,3182.469970703125,3183.639892578125,0],["1999-02-09",3182.75,3208.7099609375,3157.699951171875,3207.7099609375,0],["1999-02-10",3221.0400390625,3308.8798828125,3213.27001953125,3307.489990234375,0],["1999-02-11",3329.81005859375,3360.18994140625,3298.419921875,3313.39990234375,0],["1999-02-12",3323.169921875,3351.840087890625,3319.340087890625,3337.489990234375,0],["1999-02-15",3378.570068359375,3394.010009765625,3315.070068359375,3315.080078125,0],["1999-02-16",3309.110107421875,3345.739990234375,3305.719970703125,3344.679931640625,0],["1999-02-17",3342.280029296875,3366.550048828125,3280.679931640625,3336.419921875,0],["1999-02-18",3355.320068359375,3406.280029296875,3334.830078125,3351.050048828125,0],["1999-02-19",3373.239990234375,3389.989990234375,3350.64990234375,3354.919921875,0],["1999-02-22",3370.60009765625,3397.330078125,3300.669921875,3303.889892578125,0],["1999-02-23",3290.5,3300.43994140625,3249.02001953125,3283.969970703125,0],["1999-02-24",3292.570068359375,3297.3701171875,3237.179931640625,3287.530029296875,0],["1999-02-25",3276.909912109375,3311.840087890625,3269.389892578125,3281.2900390625,0],["1999-02-26",3284.2099609375,3288.179931640625,3228.93994140625,3233.860107421875,0],["1999-03-01",3447.5,3539.6201171875,3417.219970703125,3523.97998046875,0],["1999-03-03",3638.56005859375,3691.02001953125,3625.4599609375,3640.419921875,0],["1999-03-04",3660.39990234375,3662.469970703125,3563.14990234375,3601.9599609375,0],["1999-03-05",3622.02001953125,3681.139892578125,3578.090087890625,3649.06005859375,0],["1999-03-08",3704.2900390625,3775.449951171875,3687.429931640625,3732.10009765625,0],["1999-03-09",3758.47998046875,3796.840087890625,3744.239990234375,3784.110107421875,0],["1999-03-10",3792.56005859375,3804.0,3689.2099609375,3743.3701171875,0],["1999-03-11",3763.300048828125,3770.719970703125,3673.219970703125,3673.510009765625,0],["1999-03-12",3700.56005859375,3716.02001953125,3658.050048828125,3702.81005859375,0],["1999-03-15",3778.969970703125,3817.93994140625,3750.699951171875,3783.7099609375,0],["1999-03-16",3765.030029296875,3793.580078125,3744.179931640625,3744.179931640625,0],["1999-03-17",3749.14990234375,3783.77001953125,3670.090087890625,3672.7099609375,0],["1999-03-19",3728.64990234375,3741.699951171875,3651.010009765625,3672.6298828125,0],["1999-03-22",3691.52001953125,3730.429931640625,3652.699951171875,3713.179931640625,0],["1999-03-23",3729.75,3784.81005859375,3729.75,3757.5,0],["1999-03-24",3768.909912109375,3772.949951171875,3618.60009765625,3682.68994140625,0],["1999-03-26",3635.669921875,3642.659912109375,3554.3798828125,3597.580078125,0],["1999-03-30",3666.699951171875,3697.679931640625,3639.6298828125,3683.489990234375,0],["1999-03-31",3708.389892578125,3781.969970703125,3707.719970703125,3739.9599609375,0],["1999-04-01",3750.219970703125,3754.72998046875,3684.179931640625,3686.2900390625,0],["1999-04-05",3625.2099609375,3625.2099609375,3499.830078125,3519.389892578125,0],["1999-04-06",3478.139892578125,3569.89990234375,3462.360107421875,3569.469970703125,0],["1999-04-07",3575.0400390625,3624.580078125,3562.7099609375,3586.800048828125,0],["1999-04-08",3582.35009765625,3606.75,3523.800048828125,3538.169921875,0],["1999-04-09",3543.239990234375,3543.239990234375,3423.840087890625,3441.18994140625,0],["1999-04-12",3437.070068359375,3469.43994140625,3381.31005859375,3463.77001953125,0],["1999-04-13",3445.840087890625,3485.739990234375,3437.550048828125,3464.52001953125,0],["1999-04-15",3363.909912109375,3403.2900390625,3342.64990234375,3357.1201171875,0],["1999-04-16",3370.9599609375,3584.6201171875,3348.60009765625,3572.909912109375,0],["1999-04-19",3331.7099609375,3468.050048828125,3320.6201171875,3451.429931640625,0],["1999-04-20",3459.81005859375,3479.2099609375,3406.669921875,3443.989990234375,0],["1999-04-21",3437.989990234375,3483.7900390625,3436.739990234375,3464.5400390625,0],["1999-04-22",3463.070068359375,3516.31005859375,3375.070068359375,3408.739990234375,0],["1999-04-23",3421.889892578125,3449.22998046875,3361.10009765625,3406.590087890625,0],["1999-04-26",3296.22998046875,3322.889892578125,3239.469970703125,3245.27001953125,0],["1999-04-27",3296.22998046875,3322.889892578125,3239.469970703125,3245.27001953125,0],["1999-04-28",3239.110107421875,3285.389892578125,3183.469970703125,3272.7099609375,0],["1999-04-29",3292.469970703125,3351.860107421875,3287.22998046875,3325.68994140625,0],["1999-05-03",3380.610107421875,3435.72998046875,3363.06005859375,3378.39990234375,0],["1999-05-04",3381.6298828125,3502.949951171875,3381.6298828125,3502.949951171875,0],["1999-05-05",3516.72998046875,3606.489990234375,3495.300048828125,3557.070068359375,0],["1999-05-06",3561.75,3659.360107421875,3561.75,3648.860107421875,0],["1999-05-07",3713.43994140625,3773.85009765625,3697.050048828125,3707.75,0],["1999-05-10",3752.7900390625,3820.25,3740.489990234375,3820.25,0],["1999-05-11",3854.159912109375,3915.25,3847.530029296875,3900.489990234375,0],["1999-05-12",3941.199951171875,3983.580078125,3794.64990234375,3876.889892578125,0],["1999-05-13",3957.25,4022.080078125,3957.25,4014.679931640625,0],["1999-05-14",4041.2099609375,4102.02978515625,4000.070068359375,4075.469970703125,0],["1999-05-17",4091.18994140625,4113.419921875,3888.81005859375,4039.389892578125,0],["1999-05-18",4073.030029296875,4130.3701171875,4052.659912109375,4085.110107421875,0],["1999-05-19",4089.070068359375,4156.18994140625,4057.39990234375,4123.580078125,0],["1999-05-20",4130.330078125,4197.080078125,4078.659912109375,4079.449951171875,0],["1999-05-21",4110.25,4110.25,4006.0,4015.75,0],["1999-05-24",4009.72998046875,4045.260009765625,3968.31005859375,4028.97998046875,0],["1999-05-25",4029.239990234375,4075.389892578125,4018.669921875,4060.080078125,0],["1999-05-26",4074.489990234375,4087.64990234375,3921.760009765625,3973.300048828125,0],["1999-05-27",3963.760009765625,4016.739990234375,3862.449951171875,3862.449951171875,0],["1999-05-28",3805.43994140625,3840.27001953125,3675.530029296875,3773.320068359375,0],["1999-05-31",3897.0400390625,3966.139892578125,3887.3701171875,3966.070068359375,0],["1999-06-01",3954.260009765625,3991.800048828125,3885.300048828125,3912.0,0],["1999-06-02",3921.139892578125,3943.139892578125,3870.159912109375,3935.820068359375,0],["1999-06-03",3953.639892578125,3992.18994140625,3941.85009765625,3976.8798828125,0],["1999-06-04",4035.360107421875,4064.89990234375,4027.179931640625,4042.52001953125,0],["1999-06-07",4075.52001953125,4089.02001953125,4028.659912109375,4035.320068359375,0],["1999-06-08",4025.070068359375,4075.8798828125,3987.110107421875,4066.820068359375,0],["1999-06-09",4098.14013671875,4121.740234375,4040.239990234375,4041.889892578125,0],["1999-06-10",4090.449951171875,4105.08984375,4042.889892578125,4056.469970703125,0],["1999-06-11",4051.909912109375,4052.929931640625,3969.360107421875,3969.360107421875,0],["1999-06-14",3907.68994140625,3951.8701171875,3830.14990234375,3950.9599609375,0],["1999-06-15",3965.969970703125,4001.97998046875,3892.300048828125,3901.72998046875,0],["1999-06-16",3922.7099609375,4031.0,3876.56005859375,4021.39990234375,0],["1999-06-17",4046.800048828125,4140.52978515625,4040.840087890625,4125.25,0],["1999-06-18",4135.60009765625,4166.5400390625,4105.3798828125,4109.89013671875,0],["1999-06-21",4143.64013671875,4214.85009765625,4143.64013671875,4210.35986328125,0],["1999-06-22",4236.009765625,4274.2998046875,4204.72998046875,4254.85986328125,0],["1999-06-23",4268.5400390625,4285.990234375,4148.759765625,4157.1298828125,0],["1999-06-24",4137.43994140625,4156.02001953125,4083.469970703125,4119.72998046875,0],["1999-06-25",4120.56005859375,4182.740234375,4101.2099609375,4111.77001953125,0],["1999-06-28",4140.240234375,4183.16015625,4136.1201171875,4158.669921875,0],["1999-06-29",4166.22021484375,4187.3798828125,4138.9501953125,4170.830078125,0],["1999-06-30",4174.60986328125,4174.60986328125,4121.39013671875,4140.72998046875,0],["1999-07-01",4156.6201171875,4186.35009765625,4120.72998046875,4144.52001953125,0],["1999-07-02",4176.669921875,4215.35009765625,4166.5400390625,4194.5498046875,0],["1999-07-05",4261.02001953125,4306.39990234375,4251.43994140625,4306.39990234375,0],["1999-07-06",4326.77001953125,4350.39990234375,4307.169921875,4332.7001953125,0],["1999-07-07",4340.10009765625,4373.02001953125,4306.490234375,4321.509765625,0],["1999-07-08",4332.83984375,4355.669921875,4309.56982421875,4326.41015625,0],["1999-07-09",4353.830078125,4387.60986328125,4345.330078125,4362.8701171875,0],["1999-07-12",4463.43994140625,4588.10009765625,4463.43994140625,4585.6298828125,0],["1999-07-13",4652.18994140625,4678.27978515625,4588.68017578125,4615.2001953125,0],["1999-07-14",4627.22998046875,4710.25,4557.18994140625,4710.25,0],["1999-07-15",4776.1298828125,4810.330078125,4673.47021484375,4679.919921875,0],["1999-07-16",4635.8701171875,4658.35986328125,4593.68994140625,4639.93994140625,0],["1999-07-19",4683.990234375,4757.0400390625,4683.990234375,4716.81005859375,0],["1999-07-20",4703.330078125,4721.77978515625,4586.259765625,4617.81982421875,0],["1999-07-21",4566.58984375,4689.52001953125,4545.6298828125,4659.58984375,0],["1999-07-22",4656.0,4728.77978515625,4656.0,4728.77978515625,0],["1999-07-23",4751.97998046875,4769.33984375,4663.1201171875,4672.1201171875,0],["1999-07-26",4686.7001953125,4686.7001953125,4592.669921875,4625.39990234375,0],["1999-07-27",4632.77978515625,4640.52001953125,4573.2099609375,4593.22021484375,0],["1999-07-28",4603.68994140625,4644.2099609375,4562.5498046875,4598.18017578125,0],["1999-07-29",4621.5400390625,4636.60009765625,4575.4599609375,4603.419921875,0],["1999-07-30",4590.47998046875,4593.22021484375,4526.7998046875,4542.33984375,0],["1999-08-02",4571.35986328125,4571.35986328125,4491.83984375,4494.18017578125,0],["1999-08-03",4491.72998046875,4527.64013671875,4470.52001953125,4527.2998046875,0],["1999-08-04",4548.75,4644.2001953125,4548.75,4644.06982421875,0],["1999-08-05",4669.77978515625,4688.990234375,4588.9599609375,4601.18994140625,0],["1999-08-06",4616.02978515625,4616.02978515625,4570.64990234375,4575.2998046875,0],["1999-08-09",4605.06982421875,4659.66015625,4605.06982421875,4639.2001953125,0],["1999-08-10",4630.7998046875,4630.7998046875,4577.6298828125,4594.1201171875,0],["1999-08-11",4520.9501953125,4616.39990234375,4502.97021484375,4553.6298828125,0],["1999-08-12",4583.68017578125,4592.77978515625,4543.64013671875,4543.64013671875,0],["1999-08-13",4567.31005859375,4572.52978515625,4479.72998046875,4487.8701171875,0],["1999-08-16",4560.31005859375,4585.39013671875,4548.39013671875,4558.22998046875,0],["1999-08-17",4586.490234375,4621.2900390625,4575.990234375,4621.0,0],["1999-08-18",4648.27001953125,4729.3798828125,4648.27001953125,4705.1298828125,0],["1999-08-19",4721.60986328125,4742.43994140625,4627.56005859375,4630.06005859375,0],["1999-08-20",4629.4501953125,4650.75,4601.490234375,4645.81005859375,0],["1999-08-23",4713.33984375,4766.7900390625,4713.33984375,4729.77978515625,0],["1999-08-24",4762.72021484375,4792.10009765625,4744.9501953125,4792.10009765625,0],["1999-08-25",4813.75,4826.06982421875,4609.97998046875,4718.72998046875,0],["1999-08-26",4767.080078125,4846.35986328125,4744.7099609375,4846.35986328125,0],["1999-08-27",4875.27978515625,4896.08984375,4851.60009765625,4870.66015625,0],["1999-08-30",4953.72998046875,4965.7900390625,4900.8701171875,4905.89013671875,0],["1999-08-31",4915.7998046875,4917.41015625,4876.81005859375,4898.2099609375,0],["1999-09-01",4910.64013671875,4914.1201171875,4813.5400390625,4824.43994140625,0],["1999-09-02",4813.72998046875,4813.72998046875,4720.18994140625,4729.72998046875,0],["1999-09-03",4722.919921875,4754.5498046875,4695.91015625,4709.93017578125,0],["1999-09-06",4728.18994140625,4839.16015625,4728.18994140625,4832.56005859375,0],["1999-09-07",4840.97021484375,4847.08984375,4762.9501953125,4773.64990234375,0],["1999-09-08",4794.41015625,4827.43017578125,4775.1298828125,4781.6201171875,0],["1999-09-09",4783.39990234375,4795.58984375,4745.0,4764.58984375,0],["1999-09-10",4772.9501953125,4776.83984375,4746.5400390625,4760.2099609375,0],["1999-09-14",4797.81982421875,4808.85009765625,4697.8701171875,4731.1201171875,0],["1999-09-15",4739.259765625,4739.259765625,4660.2099609375,4661.0400390625,0],["1999-09-16",4672.06982421875,4677.47998046875,4571.08984375,4571.08984375,0],["1999-09-17",4565.169921875,4628.31005859375,4513.5498046875,4618.39013671875,0],["1999-09-20",4658.830078125,4725.5498046875,4635.31982421875,4641.06982421875,0],["1999-09-21",4677.009765625,4686.759765625,4614.2900390625,4633.0,0],["1999-09-22",4642.330078125,4741.080078125,4631.759765625,4687.22998046875,0],["1999-09-23",4709.43017578125,4736.2998046875,4682.7998046875,4735.81005859375,0],["1999-09-24",4728.43017578125,4823.240234375,4727.1201171875,4757.81982421875,0],["1999-09-27",4822.16015625,4871.33984375,4715.669921875,4715.669921875,0],["1999-09-28",4701.18994140625,4738.81005859375,4656.43994140625,4733.419921875,0],["1999-09-29",4779.56005859375,4831.77978515625,4765.39013671875,4797.41015625,0],["1999-09-30",4837.419921875,4837.419921875,4764.419921875,4764.419921875,0],["1999-10-01",4808.6298828125,4814.14990234375,4682.25,4702.31005859375,0],["1999-10-04",4773.919921875,4781.2001953125,4654.72021484375,4654.72021484375,0],["1999-10-05",4648.740234375,4708.919921875,4627.0400390625,4708.919921875,0],["1999-10-06",4668.68017578125,4783.6298828125,4652.3798828125,4697.7001953125,0],["1999-10-07",4816.10986328125,4985.14990234375,4810.18017578125,4963.10009765625,0],["1999-10-08",5005.93017578125,5091.240234375,4942.669921875,4981.740234375,0],["1999-10-11",5150.990234375,5150.990234375,5028.60986328125,5031.77978515625,0],["1999-10-12",5034.81005859375,5076.93994140625,5022.8701171875,5057.31982421875,0],["1999-10-13",4957.64013671875,5063.56982421875,4922.0400390625,5032.990234375,0],["1999-10-14",5055.759765625,5118.39013671875,5041.0,5075.39013671875,0],["1999-10-15",5090.18994140625,5095.259765625,4866.85009765625,4884.02001953125,0],["1999-10-18",4930.81005859375,4971.8798828125,4853.830078125,4930.68994140625,0],["1999-10-20",4967.91015625,4990.41015625,4922.06982421875,4943.14013671875,0],["1999-10-21",4972.81005859375,4977.56982421875,4834.22998046875,4836.91015625,0],["1999-10-22",4817.25,4831.8701171875,4755.89013671875,4783.080078125,0],["1999-10-25",4850.72998046875,4912.35986328125,4765.56982421875,4816.009765625,0],["1999-10-26",4830.580078125,4845.2998046875,4794.72998046875,4814.33984375,0],["1999-10-27",4821.31982421875,4828.25,4708.39990234375,4756.2001953125,0],["1999-10-28",4742.919921875,4742.93994140625,4576.64990234375,4594.56982421875,0],["1999-10-29",4601.39990234375,4601.39990234375,4368.85009765625,4444.56005859375,0],["1999-11-01",4490.06005859375,4500.35986328125,4267.22998046875,4270.740234375,0],["1999-11-02",4254.85009765625,4494.759765625,4209.41015625,4491.56005859375,0],["1999-11-03",4523.6298828125,4536.2001953125,4382.9501953125,4456.18017578125,0],["1999-11-04",4453.52001953125,4501.35986328125,4417.93994140625,4485.919921875,0],["1999-11-05",4501.27001953125,4608.419921875,4501.27001953125,4598.4501953125,0],["1999-11-09",4648.2001953125,4648.2001953125,4560.81005859375,4621.9599609375,0],["1999-11-11",4662.22998046875,4715.85986328125,4639.35986328125,4639.35986328125,0],["1999-11-12",4653.08984375,4657.2998046875,4596.91015625,4629.60986328125,0],["1999-11-15",4675.97998046875,4681.06005859375,4581.740234375,4585.919921875,0],["1999-11-16",4585.22021484375,4591.77001953125,4552.47021484375,4578.8701171875,0],["1999-11-17",4581.52978515625,4635.85009765625,4540.41015625,4541.47998046875,0],["1999-11-18",4564.5,4606.16015625,4511.8701171875,4606.16015625,0],["1999-11-19",4631.240234375,4653.259765625,4574.169921875,4584.10009765625,0],["1999-11-22",4617.83984375,4641.18994140625,4591.56982421875,4636.31005859375,0],["1999-11-24",4641.72021484375,4706.490234375,4639.5400390625,4686.10986328125,0],["1999-11-25",4699.009765625,4770.10986328125,4699.009765625,4740.68017578125,0],["1999-11-26",4760.18017578125,4762.22021484375,4696.66015625,4704.990234375,0],["1999-11-29",4692.41015625,4698.169921875,4632.3701171875,4639.43017578125,0],["1999-11-30",4636.27978515625,4649.64990234375,4599.4599609375,4622.2099609375,0],["1999-12-01",4609.66015625,4667.02001953125,4593.47021484375,4614.9599609375,0],["1999-12-02",4617.759765625,4730.2900390625,4617.759765625,4691.669921875,0],["1999-12-03",4746.33984375,4771.14990234375,4698.08984375,4714.14013671875,0],["1999-12-06",4785.06005859375,4842.33984375,4785.06005859375,4835.97998046875,0],["1999-12-07",4891.47021484375,4893.47021484375,4850.3701171875,4864.6201171875,0],["1999-12-08",4909.6298828125,4943.85009765625,4735.68017578125,4799.22021484375,0],["1999-12-09",4796.7998046875,4849.9599609375,4762.52001953125,4839.16015625,0],["1999-12-10",4865.77978515625,4870.91015625,4787.4501953125,4788.47021484375,0],["1999-12-13",4864.2900390625,4876.64013671875,4793.83984375,4802.9599609375,0],["1999-12-14",4786.06005859375,4787.0,4668.5400390625,4690.77978515625,0],["1999-12-15",4632.33984375,4711.02001953125,4584.740234375,4665.56005859375,0],["1999-12-16",4692.490234375,4763.16015625,4692.490234375,4710.490234375,0],["1999-12-17",4764.4599609375,4766.83984375,4673.60986328125,4675.85009765625,0],["1999-12-20",4793.72021484375,4846.14990234375,4734.60986328125,4746.60986328125,0],["1999-12-21",4788.58984375,4802.58984375,4731.740234375,4786.009765625,0],["1999-12-22",4854.89013671875,4951.759765625,4854.89013671875,4948.5400390625,0],["1999-12-23",5074.83984375,5077.22998046875,4960.52001953125,4969.22021484375,0],["1999-12-24",4982.72021484375,4982.72021484375,4845.77001953125,4874.72998046875,0],["1999-12-27",4907.31005859375,4917.39990234375,4807.33984375,4818.3701171875,0],["1999-12-28",4784.4501953125,4862.18017578125,4781.259765625,4861.93017578125,0],["1999-12-29",4884.5,4960.85986328125,4874.3701171875,4939.47021484375,0],["1999-12-30",5015.35009765625,5015.35009765625,4937.990234375,5005.81982421875,0],["2000-01-03",5209.5400390625,5384.66015625,5209.5400390625,5375.10986328125,0],["2000-01-04",5533.97998046875,5533.97998046875,5376.43017578125,5491.009765625,0],["2000-01-05",5265.08984375,5464.35009765625,5184.47998046875,5357.0,0],["2000-01-06",5424.2099609375,5489.85986328125,5391.330078125,5421.52978515625,0],["2000-01-07",5358.27978515625,5463.25,5330.580078125,5414.47998046875,0],["2000-01-10",5617.58984375,5668.27978515625,5459.97021484375,5518.39013671875,0],["2000-01-11",5513.0400390625,5537.68994140625,5221.27978515625,5296.2998046875,0],["2000-01-12",5267.85009765625,5494.2998046875,5267.85009765625,5491.2001953125,0],["2000-01-13",5568.64013671875,5652.22021484375,5430.81005859375,5444.81982421875,0],["2000-01-14",5460.31005859375,5476.3798828125,5344.58984375,5471.27001953125,0],["2000-01-17",5617.7001953125,5664.5,5404.06982421875,5404.06982421875,0],["2000-01-18",5414.259765625,5465.5400390625,5347.919921875,5464.509765625,0],["2000-01-19",5496.68017578125,5528.1201171875,5460.68017578125,5478.240234375,0],["2000-01-20",5508.0400390625,5516.16015625,5348.56005859375,5355.7998046875,0],["2000-01-21",5352.6298828125,5441.830078125,5330.080078125,5423.0498046875,0],["2000-01-24",5529.3798828125,5583.22021484375,5439.47998046875,5458.06005859375,0],["2000-01-25",5412.490234375,5430.2900390625,5351.22021484375,5367.7900390625,0],["2000-01-26",5412.490234375,5430.2900390625,5351.22021484375,5367.7900390625,0],["2000-01-27",5424.14013671875,5457.2998046875,5362.25,5369.10009765625,0],["2000-01-28",5417.52978515625,5417.52978515625,5331.5400390625,5335.7998046875,0],["2000-01-31",5338.669921875,5345.2998046875,5186.31982421875,5205.2900390625,0],["2000-02-01",5217.64990234375,5232.83984375,5127.7900390625,5215.5400390625,0],["2000-02-02",5264.6201171875,5342.97998046875,5264.6201171875,5304.919921875,0],["2000-02-03",5366.6201171875,5381.740234375,5323.31982421875,5340.18994140625,0],["2000-02-04",5394.0,5402.7001953125,5313.58984375,5313.58984375,0],["2000-02-07",5431.5498046875,5518.2900390625,5431.5498046875,5474.0,0],["2000-02-08",5585.3798828125,5647.64013671875,5585.3798828125,5610.56005859375,0],["2000-02-09",5704.009765625,5756.8701171875,5635.68994140625,5649.10009765625,0],["2000-02-10",5765.27978515625,5789.0400390625,5715.0498046875,5789.0400390625,0],["2000-02-11",5985.0498046875,6005.85009765625,5917.0400390625,5933.56005859375,0],["2000-02-14",6130.22998046875,6150.68994140625,5923.169921875,5924.31005859375,0],["2000-02-15",5797.31005859375,5941.8798828125,5774.31982421875,5803.18994140625,0],["2000-02-16",5782.2001953125,5864.97021484375,5711.75,5725.5,0],["2000-02-17",5810.240234375,5877.0400390625,5799.7900390625,5835.14990234375,0],["2000-02-18",5894.18994140625,5894.18994140625,5681.97998046875,5721.64990234375,0],["2000-02-21",5874.25,5941.89990234375,5834.509765625,5874.89013671875,0],["2000-02-22",6000.2998046875,6009.02001953125,5864.7900390625,5883.330078125,0],["2000-02-23",6002.490234375,6033.97998046875,5612.5498046875,5642.4599609375,0],["2000-02-24",5764.16015625,5816.16015625,5620.830078125,5810.169921875,0],["2000-02-25",5840.25,5840.25,5623.080078125,5623.080078125,0],["2000-02-28",5737.52978515625,5740.68994140625,5580.0498046875,5740.68994140625,0],["2000-02-29",5827.81005859375,5903.490234375,5383.60986328125,5447.47021484375,0],["2000-03-01",5464.64990234375,5681.10986328125,5341.60986328125,5642.1201171875,0],["2000-03-02",5803.330078125,5828.7900390625,5528.31005859375,5528.31005859375,0],["2000-03-03",5602.93994140625,5602.93994140625,5362.7998046875,5378.27001953125,0],["2000-03-06",5662.2900390625,5692.97021484375,5459.60986328125,5520.68994140625,0],["2000-03-07",5674.990234375,5674.990234375,5525.89013671875,5589.85009765625,0],["2000-03-08",5711.8798828125,5783.509765625,5439.14013671875,5511.419921875,0],["2000-03-09",5579.8701171875,5607.93994140625,5278.68017578125,5328.7900390625,0],["2000-03-10",5384.419921875,5478.97021484375,5196.72021484375,5301.77978515625,0],["2000-03-13",5372.81982421875,5430.8701171875,5100.6201171875,5129.22021484375,0],["2000-03-14",5020.5498046875,5177.5498046875,4943.2998046875,5175.7099609375,0],["2000-03-15",5067.419921875,5339.93994140625,5045.990234375,5249.759765625,0],["2000-03-16",5249.97998046875,5301.43994140625,5077.330078125,5102.41015625,0],["2000-03-21",5177.58984375,5230.35986328125,5085.52978515625,5133.240234375,0],["2000-03-22",5204.06982421875,5247.27978515625,5159.35986328125,5201.8701171875,0],["2000-03-23",5314.31982421875,5314.31982421875,5088.10009765625,5115.02001953125,0],["2000-03-24",5083.169921875,5203.93017578125,5052.740234375,5141.419921875,0],["2000-03-27",5203.16015625,5286.81005859375,5126.35009765625,5146.2998046875,0],["2000-03-28",5094.169921875,5156.22998046875,5044.169921875,5156.1201171875,0],["2000-03-29",5233.759765625,5233.759765625,5080.4501953125,5102.4599609375,0],["2000-03-30",4984.10009765625,5058.43994140625,4891.39990234375,5041.080078125,0],["2000-03-31",4892.43017578125,5022.240234375,4867.22998046875,5001.27978515625,0],["2000-04-03",5070.5,5085.0,4977.2099609375,5052.93994140625,0],["2000-04-04",4907.41015625,4907.41015625,4666.9501953125,4691.4599609375,0],["2000-04-05",4616.35986328125,4852.4501953125,4601.580078125,4757.06005859375,0],["2000-04-06",4899.4501953125,4899.4501953125,4608.10986328125,4866.72998046875,0],["2000-04-07",4987.10009765625,5222.7998046875,4987.10009765625,5219.2001953125,0],["2000-04-10",5481.490234375,5532.5400390625,5435.35009765625,5442.85986328125,0],["2000-04-11",5428.7001953125,5541.81982421875,5368.2001953125,5541.5400390625,0],["2000-04-12",5502.419921875,5542.81005859375,5416.18994140625,5426.81982421875,0],["2000-04-13",5130.18017578125,5205.68994140625,5106.22998046875,5172.1298828125,0],["2000-04-17",4797.9501953125,4899.5400390625,4797.9501953125,4880.7099609375,0],["2000-04-18",4973.25,4981.419921875,4723.18994140625,4745.47021484375,0],["2000-04-19",4884.81005859375,4901.5,4571.1201171875,4665.81005859375,0],["2000-04-20",4561.06982421875,4698.33984375,4431.740234375,4657.419921875,0],["2000-04-24",4723.27001953125,4723.27001953125,4509.08984375,4511.0498046875,0],["2000-04-25",4336.64013671875,4552.47998046875,4284.169921875,4533.990234375,0],["2000-04-26",4692.77978515625,4803.27001953125,4626.39013671875,4626.39013671875,0],["2000-04-27",4761.89990234375,4799.259765625,4637.02978515625,4679.6298828125,0],["2000-04-28",4767.89013671875,4767.89013671875,4625.0,4657.5498046875,0],["2000-05-02",4736.02001953125,4737.68017578125,4344.509765625,4372.22021484375,0],["2000-05-03",4200.740234375,4394.580078125,4109.66015625,4335.2900390625,0],["2000-05-04",4384.52978515625,4568.5400390625,4335.0400390625,4553.919921875,0],["2000-05-05",4600.64013671875,4731.93994140625,4590.1298828125,4693.8798828125,0],["2000-05-08",4744.830078125,4757.89013671875,4463.39990234375,4463.39990234375,0],["2000-05-09",4365.259765625,4578.490234375,4351.14013671875,4578.490234375,0],["2000-05-10",4593.3798828125,4593.3798828125,4449.89013671875,4458.39990234375,0],["2000-05-11",4324.18994140625,4352.56005859375,4198.169921875,4251.35986328125,0],["2000-05-12",4243.5400390625,4267.8701171875,4102.77001953125,4107.14013671875,0],["2000-05-15",4024.659912109375,4249.4501953125,3912.949951171875,4212.52978515625,0],["2000-05-16",4239.43994140625,4247.18994140625,4154.06982421875,4230.1298828125,0],["2000-05-17",4306.009765625,4367.22021484375,4195.18994140625,4234.22998046875,0],["2000-05-18",4205.47998046875,4254.35009765625,4159.89990234375,4192.43994140625,0],["2000-05-19",4149.39013671875,4150.77001953125,4026.639892578125,4068.64990234375,0],["2000-05-22",3978.5400390625,4015.3798828125,3920.179931640625,3920.179931640625,0],["2000-05-23",3878.820068359375,3943.5400390625,3831.860107421875,3943.5400390625,0],["2000-05-24",3872.699951171875,3981.4599609375,3840.110107421875,3933.64990234375,0],["2000-05-25",3962.97998046875,4060.760009765625,3961.02001953125,3999.030029296875,0],["2000-05-26",3994.39990234375,4097.60009765625,3947.330078125,4084.7099609375,0],["2000-05-29",4082.909912109375,4222.64990234375,4064.4599609375,4189.85009765625,0],["2000-05-30",4207.009765625,4318.64990234375,4185.35986328125,4311.77001953125,0],["2000-05-31",4434.990234375,4536.10009765625,4416.8798828125,4433.60986328125,0],["2000-06-01",4406.52001953125,4412.2001953125,4321.259765625,4325.47021484375,0],["2000-06-02",4381.7001953125,4486.990234375,4381.7001953125,4453.47021484375,0],["2000-06-05",4609.77978515625,4705.490234375,4485.2900390625,4531.52978515625,0],["2000-06-06",4555.18017578125,4605.4599609375,4488.22998046875,4591.68017578125,0],["2000-06-07",4580.89013671875,4650.8798828125,4556.52001953125,4604.83984375,0],["2000-06-08",4656.0,4746.8798828125,4656.0,4728.81005859375,0],["2000-06-09",4772.0,4797.58984375,4712.2099609375,4729.6298828125,0],["2000-06-12",4794.669921875,4800.1298828125,4638.81005859375,4639.4599609375,0],["2000-06-13",4583.33984375,4640.58984375,4555.08984375,4615.1298828125,0],["2000-06-14",4648.77978515625,4693.669921875,4604.5,4625.0400390625,0],["2000-06-15",4609.97998046875,4685.6298828125,4575.02978515625,4653.22021484375,0],["2000-06-16",4666.06005859375,4768.58984375,4654.1201171875,4764.669921875,0],["2000-06-19",4808.25,4884.89013671875,4788.93994140625,4837.240234375,0],["2000-06-20",4891.22998046875,4919.6298828125,4834.7900390625,4863.89990234375,0],["2000-06-21",4888.43017578125,4888.43017578125,4723.56982421875,4731.56982421875,0],["2000-06-22",4749.39990234375,4795.10009765625,4693.4599609375,4794.16015625,0],["2000-06-23",4771.06982421875,4822.6298828125,4687.31005859375,4721.7001953125,0],["2000-06-26",4674.2099609375,4697.6298828125,4607.580078125,4670.08984375,0],["2000-06-27",4682.58984375,4732.7001953125,4677.56982421875,4686.91015625,0],["2000-06-28",4660.27978515625,4660.27978515625,4642.56005859375,4642.56005859375,0],["2000-06-29",4820.580078125,4820.580078125,4785.6298828125,4785.6298828125,0],["2000-06-30",4760.60009765625,4792.68994140625,4694.8798828125,4748.77001953125,0],["2000-07-03",4846.68994140625,4853.830078125,4778.740234375,4844.97998046875,0],["2000-07-04",4870.85986328125,4902.7099609375,4840.39013671875,4887.06005859375,0],["2000-07-05",4898.14990234375,4940.3798828125,4898.14990234375,4940.3798828125,0],["2000-07-06",4862.990234375,4908.33984375,4846.64013671875,4885.60009765625,0],["2000-07-07",4920.14013671875,4924.22021484375,4900.31005859375,4905.93994140625,0],["2000-07-10",4908.740234375,4920.3798828125,4847.4501953125,4867.43017578125,0],["2000-07-11",4887.759765625,4919.31005859375,4863.9599609375,4898.06982421875,0],["2000-07-12",4883.64990234375,4967.14013671875,4862.490234375,4964.27978515625,0],["2000-07-13",4994.919921875,5058.89990234375,4878.4501953125,4880.7998046875,0],["2000-07-14",4891.43017578125,4951.9501953125,4847.509765625,4856.81982421875,0],["2000-07-17",4874.41015625,4883.2998046875,4747.31982421875,4747.31982421875,0],["2000-07-18",4741.14990234375,4777.5,4704.39990234375,4734.7998046875,0],["2000-07-19",4672.18994140625,4721.85009765625,4604.5400390625,4616.009765625,0],["2000-07-20",4592.27978515625,4634.4599609375,4538.9501953125,4575.669921875,0],["2000-07-21",4601.080078125,4606.2099609375,4460.419921875,4463.66015625,0],["2000-07-24",4347.52001953125,4353.43994140625,4188.33984375,4188.33984375,0],["2000-07-25",4097.22021484375,4369.14013671875,4052.610107421875,4336.2001953125,0],["2000-07-26",4361.8798828125,4374.3798828125,4191.27001953125,4191.27001953125,0],["2000-07-27",4149.83984375,4287.85986328125,4113.419921875,4281.1298828125,0],["2000-07-28",4275.33984375,4348.8798828125,4244.72998046875,4276.7001953125,0],["2000-07-31",4232.5400390625,4301.7099609375,4225.56982421875,4279.85986328125,0],["2000-08-01",4295.35009765625,4302.85986328125,4239.81982421875,4253.68994140625,0],["2000-08-02",4224.009765625,4264.169921875,4193.580078125,4260.8798828125,0],["2000-08-03",4232.2099609375,4279.509765625,4204.41015625,4207.6298828125,0],["2000-08-04",4241.22998046875,4266.2099609375,4155.4501953125,4186.16015625,0],["2000-08-07",4203.77001953125,4232.7998046875,4159.35009765625,4201.25,0],["2000-08-08",4217.68017578125,4327.0,4200.990234375,4317.22021484375,0],["2000-08-09",4347.58984375,4374.68017578125,4296.56982421875,4317.0400390625,0],["2000-08-10",4312.240234375,4360.91015625,4244.18994140625,4253.22998046875,0],["2000-08-11",4236.5498046875,4250.60009765625,4176.47021484375,4192.0,0],["2000-08-14",4204.330078125,4233.490234375,4142.81005859375,4232.509765625,0],["2000-08-16",4263.759765625,4337.06005859375,4263.759765625,4325.669921875,0],["2000-08-17",4346.02978515625,4365.43017578125,4267.91015625,4294.18017578125,0],["2000-08-18",4297.89990234375,4364.39013671875,4290.1201171875,4347.0400390625,0],["2000-08-21",4383.81005859375,4426.47998046875,4377.919921875,4409.56982421875,0],["2000-08-22",4481.22021484375,4483.8701171875,4438.72021484375,4461.22998046875,0],["2000-08-23",4447.7001953125,4500.2998046875,4426.6201171875,4444.7900390625,0],["2000-08-24",4445.56005859375,4471.85986328125,4417.14013671875,4459.06982421875,0],["2000-08-25",4482.2001953125,4485.6298828125,4414.72021484375,4416.85986328125,0],["2000-08-28",4443.7099609375,4452.759765625,4393.60986328125,4395.81005859375,0],["2000-08-29",4382.56005859375,4412.83984375,4370.5,4401.81982421875,0],["2000-08-30",4416.14013671875,4436.56982421875,4387.39013671875,4411.85009765625,0],["2000-08-31",4409.83984375,4485.2001953125,4404.6201171875,4477.31005859375,0],["2000-09-04",4571.89013671875,4620.31982421875,4557.10986328125,4602.43017578125,0],["2000-09-05",4623.830078125,4623.830078125,4574.89013671875,4598.64990234375,0],["2000-09-06",4577.5,4640.10009765625,4571.919921875,4606.35009765625,0],["2000-09-07",4579.68017578125,4660.68017578125,4578.3701171875,4628.93017578125,0],["2000-09-08",4649.97021484375,4677.669921875,4640.25,4668.27001953125,0],["2000-09-11",4715.2998046875,4748.81005859375,4694.39990234375,4696.60009765625,0],["2000-09-12",4705.81982421875,4766.35986328125,4681.02978515625,4763.6298828125,0],["2000-09-13",4776.52001953125,4790.6298828125,4690.5,4702.52001953125,0],["2000-09-14",4721.97998046875,4741.419921875,4640.8701171875,4671.919921875,0],["2000-09-15",4666.47021484375,4685.66015625,4539.35009765625,4562.3798828125,0],["2000-09-18",4511.419921875,4513.08984375,4362.47021484375,4366.41015625,0],["2000-09-19",4295.6298828125,4390.2099609375,4171.89013671875,4264.33984375,0],["2000-09-20",4322.7998046875,4339.3701171875,4211.8701171875,4325.5498046875,0],["2000-09-21",4304.25,4331.3798828125,4257.0400390625,4257.2001953125,0],["2000-09-22",4188.47021484375,4208.66015625,4028.489990234375,4032.3701171875,0],["2000-09-25",4144.81005859375,4210.0,4105.75,4173.47998046875,0],["2000-09-26",4159.8701171875,4160.1298828125,4056.030029296875,4089.580078125,0],["2000-09-27",4025.679931640625,4172.64990234375,4004.72998046875,4164.10009765625,0],["2000-09-28",4155.7099609375,4184.60986328125,4043.669921875,4067.3798828125,0],["2000-09-29",4122.27978515625,4122.27978515625,4056.719970703125,4090.3798828125,0],["2000-10-03",4035.639892578125,4139.52978515625,4028.510009765625,4135.5498046875,0],["2000-10-04",4135.5498046875,4173.64990234375,4101.6298828125,4160.41015625,0],["2000-10-05",4177.08984375,4197.39013671875,4115.6201171875,4116.25,0],["2000-10-06",4085.02001953125,4131.25,4042.949951171875,4092.419921875,0],["2000-10-09",4106.14990234375,4135.16015625,4055.419921875,4056.070068359375,0],["2000-10-10",4079.610107421875,4079.610107421875,3931.2099609375,3945.280029296875,0],["2000-10-11",3892.780029296875,3895.81005859375,3803.719970703125,3836.510009765625,0],["2000-10-12",3793.610107421875,3879.469970703125,3777.489990234375,3847.580078125,0],["2000-10-13",3749.77001953125,3793.080078125,3714.4599609375,3738.929931640625,0],["2000-10-16",3908.72998046875,3930.10009765625,3726.580078125,3728.669921875,0],["2000-10-17",3702.39990234375,3718.739990234375,3613.739990234375,3664.7900390625,0],["2000-10-18",3625.320068359375,3640.72998046875,3545.010009765625,3593.6298828125,0],["2000-10-19",3576.43994140625,3702.830078125,3491.550048828125,3702.830078125,0],["2000-10-20",3799.780029296875,3801.860107421875,3691.889892578125,3692.75,0],["2000-10-23",3709.5400390625,3716.60009765625,3608.360107421875,3619.530029296875,0],["2000-10-24",3603.659912109375,3656.31005859375,3584.3798828125,3651.989990234375,0],["2000-10-25",3664.1201171875,3748.9599609375,3662.22998046875,3743.610107421875,0],["2000-10-27",3770.659912109375,3773.5400390625,3704.5400390625,3729.1201171875,0],["2000-10-30",3744.10009765625,3751.280029296875,3680.179931640625,3689.429931640625,0],["2000-10-31",3672.47998046875,3713.909912109375,3646.72998046875,3711.02001953125,0],["2000-11-01",3749.35009765625,3807.699951171875,3734.97998046875,3788.530029296875,0],["2000-11-02",3799.659912109375,3882.5400390625,3795.449951171875,3875.7900390625,0],["2000-11-03",3907.22998046875,3960.139892578125,3894.590087890625,3935.699951171875,0],["2000-11-06",3971.97998046875,4005.18994140625,3919.340087890625,3931.5400390625,0],["2000-11-07",3917.10009765625,3959.929931640625,3910.81005859375,3954.830078125,0],["2000-11-08",3958.68994140625,4045.050048828125,3958.68994140625,4028.7099609375,0],["2000-11-09",3981.31005859375,4046.010009765625,3980.199951171875,4022.5,0],["2000-11-10",4011.06005859375,4032.93994140625,3930.35009765625,3941.1298828125,0],["2000-11-13",3842.6298828125,3863.35009765625,3797.5,3820.080078125,0],["2000-11-14",3816.1298828125,3952.389892578125,3816.1298828125,3943.5400390625,0],["2000-11-15",3994.8798828125,4016.090087890625,3931.840087890625,3946.530029296875,0],["2000-11-16",3946.830078125,3971.320068359375,3884.8798828125,3901.89990234375,0],["2000-11-17",3869.169921875,3917.590087890625,3848.860107421875,3905.840087890625,0],["2000-11-20",3928.6201171875,3942.550048828125,3908.280029296875,3926.52001953125,0],["2000-11-21",3889.179931640625,3928.580078125,3882.64990234375,3924.699951171875,0],["2000-11-22",3938.4599609375,3947.97998046875,3861.010009765625,3862.389892578125,0],["2000-11-23",3837.110107421875,3871.340087890625,3826.419921875,3852.39990234375,0],["2000-11-24",3860.52001953125,3889.56005859375,3856.580078125,3868.340087890625,0],["2000-11-27",3930.9599609375,3972.47998046875,3902.10009765625,3969.199951171875,0],["2000-11-28",3962.2099609375,4038.639892578125,3962.199951171875,4023.919921875,0],["2000-11-29",3997.330078125,4046.18994140625,3957.18994140625,3996.179931640625,0],["2000-11-30",4003.409912109375,4019.52001953125,3972.85009765625,3997.989990234375,0],["2000-12-01",3968.889892578125,4054.860107421875,3966.550048828125,4031.9599609375,0],["2000-12-04",4078.56005859375,4088.280029296875,4034.6201171875,4036.489990234375,0],["2000-12-05",4061.89990234375,4082.43994140625,4048.85009765625,4071.97998046875,0],["2000-12-06",4155.22021484375,4156.66015625,4097.5498046875,4108.43017578125,0],["2000-12-07",4099.490234375,4136.740234375,4095.989990234375,4124.91015625,0],["2000-12-08",4134.10009765625,4167.31982421875,4134.10009765625,4156.080078125,0],["2000-12-11",4198.72021484375,4233.259765625,4178.509765625,4228.2900390625,0],["2000-12-12",4254.16015625,4255.68994140625,4210.14990234375,4219.47998046875,0],["2000-12-13",4235.56005859375,4298.6298828125,4235.56005859375,4284.97998046875,0],["2000-12-14",4297.43994140625,4332.64990234375,4256.33984375,4270.4501953125,0],["2000-12-15",4241.4599609375,4264.830078125,4130.60009765625,4137.16015625,0],["2000-12-18",4121.85986328125,4186.77001953125,4108.68017578125,4169.39013671875,0],["2000-12-19",4188.02001953125,4200.33984375,4143.56005859375,4152.93994140625,0],["2000-12-20",4106.33984375,4121.81982421875,4057.949951171875,4086.409912109375,0],["2000-12-21",4013.10009765625,4064.7099609375,3968.340087890625,4034.22998046875,0],["2000-12-22",4057.719970703125,4080.300048828125,3895.3701171875,3905.89990234375,0],["2000-12-26",3927.510009765625,3939.080078125,3810.989990234375,3826.820068359375,0],["2000-12-27",3830.3701171875,3902.85009765625,3803.68994140625,3877.550048828125,0],["2000-12-28",3918.169921875,3940.449951171875,3895.2099609375,3932.780029296875,0],["2000-12-29",3933.949951171875,3978.25,3904.320068359375,3972.1201171875,0],["2001-01-02",3953.219970703125,4028.570068359375,3929.3701171875,4018.8798828125,0],["2001-01-03",3977.580078125,4067.659912109375,3977.580078125,4060.02001953125,0],["2001-01-04",4180.97021484375,4180.97021484375,4109.5498046875,4115.3701171875,0],["2001-01-05",4116.33984375,4195.009765625,4115.35009765625,4183.72998046875,0],["2001-01-08",4164.759765625,4206.72021484375,4101.52978515625,4120.43017578125,0],["2001-01-09",4114.740234375,4166.83984375,4101.009765625,4125.31005859375,0],["2001-01-10",4151.580078125,4155.85986328125,4035.43994140625,4047.639892578125,0],["2001-01-11",4066.1298828125,4077.5400390625,4006.5400390625,4027.1298828125,0],["2001-01-12",4059.409912109375,4082.77001953125,4018.280029296875,4036.580078125,0],["2001-01-15",4074.320068359375,4080.139892578125,4018.239990234375,4046.760009765625,0],["2001-01-16",4052.179931640625,4097.06982421875,4023.89990234375,4070.72998046875,0],["2001-01-17",4101.18017578125,4125.10009765625,4072.090087890625,4083.409912109375,0],["2001-01-18",4106.14990234375,4122.66015625,4085.81005859375,4113.2099609375,0],["2001-01-19",4149.25,4201.93994140625,4137.31005859375,4194.4599609375,0],["2001-01-22",4247.4501953125,4278.5498046875,4223.56005859375,4267.10986328125,0],["2001-01-23",4277.830078125,4321.75,4272.8701171875,4296.68994140625,0],["2001-01-24",4320.509765625,4339.41015625,4295.7099609375,4326.419921875,0],["2001-01-25",4327.83984375,4341.330078125,4273.7001953125,4330.22021484375,0],["2001-01-29",4158.85986328125,4262.759765625,4158.85986328125,4234.56982421875,0],["2001-01-30",4269.41015625,4373.22021484375,4256.759765625,4372.0400390625,0],["2001-01-31",4367.580078125,4409.330078125,4322.68017578125,4326.72021484375,0],["2001-02-01",4303.1298828125,4355.39013671875,4230.169921875,4286.10986328125,0],["2001-02-02",4280.9599609375,4373.39990234375,4280.9599609375,4352.259765625,0],["2001-02-05",4337.52001953125,4397.18994140625,4337.52001953125,4370.47021484375,0],["2001-02-06",4392.240234375,4404.669921875,4369.93017578125,4375.2900390625,0],["2001-02-07",4376.919921875,4379.22021484375,4303.27978515625,4312.93017578125,0],["2001-02-08",4293.8701171875,4387.85009765625,4290.8798828125,4381.18994140625,0],["2001-02-09",4395.43994140625,4436.47998046875,4387.990234375,4397.330078125,0],["2001-02-12",4429.91015625,4446.080078125,4389.02001953125,4406.2998046875,0],["2001-02-13",4437.31982421875,4440.759765625,4354.10009765625,4363.0498046875,0],["2001-02-14",4350.330078125,4375.509765625,4320.89013671875,4363.10986328125,0],["2001-02-15",4372.60009765625,4459.18994140625,4371.9501953125,4437.990234375,0],["2001-02-16",4458.72998046875,4462.10986328125,4315.9501953125,4330.31982421875,0],["2001-02-19",4363.7900390625,4378.06005859375,4302.10009765625,4350.64990234375,0],["2001-02-20",4360.16015625,4382.35986328125,4342.60986328125,4359.22021484375,0],["2001-02-21",4338.31005859375,4362.5,4285.18994140625,4302.22998046875,0],["2001-02-22",4252.27001953125,4286.6298828125,4190.9599609375,4262.5498046875,0],["2001-02-23",4261.81005859375,4277.35986328125,4118.08984375,4122.16015625,0],["2001-02-26",4168.7099609375,4174.85009765625,4074.1201171875,4112.68994140625,0],["2001-02-27",4140.6298828125,4156.02978515625,4020.679931640625,4069.679931640625,0],["2001-02-28",4070.3701171875,4264.02001953125,4056.39990234375,4247.0400390625,0],["2001-03-01",4288.22998046875,4386.97998046875,4215.27001953125,4271.64990234375,0],["2001-03-02",4323.18017578125,4341.669921875,4077.419921875,4095.159912109375,0],["2001-03-05",4073.72998046875,4127.1201171875,3947.7099609375,3998.1201171875,0],["2001-03-07",4062.409912109375,4114.10986328125,3913.669921875,4046.889892578125,0],["2001-03-08",4089.830078125,4108.02978515625,4016.7099609375,4056.93994140625,0],["2001-03-09",3986.820068359375,3986.820068359375,3821.590087890625,3881.9599609375,0],["2001-03-12",3862.6298828125,3930.679931640625,3748.389892578125,3767.889892578125,0],["2001-03-13",3605.530029296875,3777.47998046875,3436.75,3540.64990234375,0],["2001-03-14",3508.1298828125,3757.1201171875,3493.93994140625,3725.030029296875,0],["2001-03-15",3666.199951171875,3823.780029296875,3661.840087890625,3819.860107421875,0],["2001-03-16",3752.360107421875,3867.469970703125,3696.52001953125,3745.739990234375,0],["2001-03-19",3728.510009765625,3774.68994140625,3680.260009765625,3722.489990234375,0],["2001-03-20",3736.090087890625,3740.070068359375,3644.510009765625,3672.39990234375,0],["2001-03-21",3633.219970703125,3801.780029296875,3618.139892578125,3791.070068359375,0],["2001-03-22",3785.9599609375,3818.030029296875,3708.800048828125,3713.969970703125,0],["2001-03-23",3735.510009765625,3743.830078125,3561.010009765625,3635.280029296875,0],["2001-03-26",3640.469970703125,3654.0400390625,3600.389892578125,3636.320068359375,0],["2001-03-27",3634.47998046875,3712.27001953125,3631.2900390625,3694.820068359375,0],["2001-03-28",3736.5400390625,3792.760009765625,3736.5400390625,3788.2099609375,0],["2001-03-29",3739.6298828125,3799.679931640625,3721.449951171875,3751.56005859375,0],["2001-03-30",3714.110107421875,3723.72998046875,3589.929931640625,3604.3798828125,0],["2001-04-02",3491.409912109375,3578.949951171875,3436.330078125,3566.260009765625,0],["2001-04-03",3543.820068359375,3619.6201171875,3543.820068359375,3605.010009765625,0],["2001-04-04",3558.47998046875,3577.25,3511.1201171875,3565.64990234375,0],["2001-04-06",3663.739990234375,3676.820068359375,3558.1298828125,3576.0,0],["2001-04-09",3570.530029296875,3579.239990234375,3502.43994140625,3544.080078125,0],["2001-04-10",3542.43994140625,3542.43994140625,3342.110107421875,3458.389892578125,0],["2001-04-11",3476.409912109375,3481.14990234375,3298.1201171875,3325.4599609375,0],["2001-04-12",3254.52001953125,3264.570068359375,3120.1298828125,3183.77001953125,0],["2001-04-16",3172.14990234375,3258.43994140625,3096.510009765625,3251.6201171875,0],["2001-04-17",3231.93994140625,3331.780029296875,3220.64990234375,3312.2900390625,0],["2001-04-18",3311.199951171875,3442.64990234375,3311.199951171875,3438.75,0],["2001-04-19",3552.169921875,3621.030029296875,3471.030029296875,3574.080078125,0],["2001-04-20",3620.89990234375,3620.89990234375,3523.739990234375,3583.0400390625,0],["2001-04-23",3583.419921875,3637.360107421875,3561.9599609375,3587.010009765625,0],["2001-04-24",3547.22998046875,3593.840087890625,3526.360107421875,3589.989990234375,0],["2001-04-25",3586.93994140625,3639.110107421875,3569.7099609375,3600.830078125,0],["2001-04-26",3649.360107421875,3651.7900390625,3547.4599609375,3557.18994140625,0],["2001-04-27",3389.219970703125,3458.77001953125,3357.830078125,3422.760009765625,0],["2001-04-30",3459.510009765625,3522.699951171875,3440.7099609375,3519.159912109375,0],["2001-05-02",3565.530029296875,3586.639892578125,3530.25,3538.419921875,0],["2001-05-03",3528.699951171875,3551.800048828125,3479.81005859375,3494.47998046875,0],["2001-05-04",3471.949951171875,3521.919921875,3465.5,3514.590087890625,0],["2001-05-07",3562.969970703125,3573.18994140625,3539.4599609375,3544.81005859375,0],["2001-05-08",3544.860107421875,3587.070068359375,3544.860107421875,3580.3701171875,0],["2001-05-09",3580.3701171875,3629.64990234375,3569.139892578125,3586.580078125,0],["2001-05-10",3586.580078125,3588.949951171875,3550.050048828125,3568.27001953125,0],["2001-05-11",3564.64990234375,3577.7900390625,3545.18994140625,3559.77001953125,0],["2001-05-14",3552.550048828125,3577.280029296875,3536.570068359375,3568.929931640625,0],["2001-05-15",3480.419921875,3579.35009765625,3420.139892578125,3576.9599609375,0],["2001-05-16",3585.7900390625,3630.260009765625,3585.7900390625,3592.06005859375,0],["2001-05-17",3607.4599609375,3675.449951171875,3607.4599609375,3669.760009765625,0],["2001-05-18",3674.419921875,3700.8798828125,3648.360107421875,3655.030029296875,0],["2001-05-21",3656.090087890625,3681.18994140625,3630.60009765625,3640.10009765625,0],["2001-05-22",3643.2900390625,3663.159912109375,3630.030029296875,3640.60009765625,0],["2001-05-23",3640.800048828125,3683.52001953125,3640.800048828125,3674.5400390625,0],["2001-05-24",3670.909912109375,3709.179931640625,3670.909912109375,3683.199951171875,0],["2001-05-25",3686.159912109375,3700.659912109375,3647.35009765625,3659.81005859375,0],["2001-05-28",3663.06005859375,3728.050048828125,3663.06005859375,3720.14990234375,0],["2001-05-29",3732.030029296875,3751.699951171875,3725.830078125,3742.070068359375,0],["2001-05-30",3745.570068359375,3759.9599609375,3653.31005859375,3662.0400390625,0],["2001-05-31",3623.6201171875,3638.4599609375,3592.219970703125,3631.909912109375,0],["2001-06-01",3637.030029296875,3651.320068359375,3555.739990234375,3557.639892578125,0],["2001-06-04",3565.8798828125,3590.56005859375,3490.830078125,3498.3798828125,0],["2001-06-05",3495.989990234375,3510.679931640625,3434.8798828125,3460.0400390625,0],["2001-06-06",3473.320068359375,3507.239990234375,3448.43994140625,3457.31005859375,0],["2001-06-07",3455.860107421875,3459.510009765625,3395.52001953125,3457.239990234375,0],["2001-06-08",3466.659912109375,3502.780029296875,3452.93994140625,3495.840087890625,0],["2001-06-11",3507.340087890625,3525.0400390625,3482.800048828125,3509.320068359375,0],["2001-06-12",3504.239990234375,3517.360107421875,3484.080078125,3498.389892578125,0],["2001-06-13",3499.320068359375,3519.1298828125,3492.949951171875,3501.610107421875,0],["2001-06-14",3491.360107421875,3501.5,3446.9599609375,3453.77001953125,0],["2001-06-15",3434.330078125,3434.330078125,3360.110107421875,3372.93994140625,0],["2001-06-18",3368.679931640625,3368.679931640625,3295.340087890625,3353.110107421875,0],["2001-06-19",3357.110107421875,3418.989990234375,3339.840087890625,3410.949951171875,0],["2001-06-20",3410.10009765625,3420.330078125,3369.31005859375,3406.050048828125,0],["2001-06-21",3408.280029296875,3427.75,3385.8701171875,3405.639892578125,0],["2001-06-22",3402.139892578125,3409.760009765625,3361.7900390625,3381.760009765625,0],["2001-06-25",3378.169921875,3378.169921875,3306.830078125,3318.669921875,0],["2001-06-26",3313.1298828125,3417.93994140625,3287.93994140625,3407.320068359375,0],["2001-06-27",3407.679931640625,3434.1298828125,3378.530029296875,3411.639892578125,0],["2001-06-28",3411.679931640625,3427.3701171875,3391.719970703125,3404.860107421875,0],["2001-06-29",3406.7900390625,3474.7099609375,3394.909912109375,3456.780029296875,0],["2001-07-02",3459.14990234375,3487.0,3418.280029296875,3426.030029296875,0],["2001-07-03",3452.110107421875,3452.110107421875,3300.14990234375,3312.2900390625,0],["2001-07-04",3295.85009765625,3337.52001953125,3286.77001953125,3311.8798828125,0],["2001-07-05",3321.139892578125,3364.800048828125,3306.739990234375,3317.6298828125,0],["2001-07-06",3317.6298828125,3317.6298828125,3286.739990234375,3305.780029296875,0],["2001-07-09",3290.85009765625,3299.570068359375,3260.679931640625,3290.81005859375,0],["2001-07-10",3300.97998046875,3340.8798828125,3296.409912109375,3328.27001953125,0],["2001-07-11",3328.3701171875,3388.75,3316.85009765625,3376.2099609375,0],["2001-07-12",3390.340087890625,3459.3701171875,3384.739990234375,3452.75,0],["2001-07-13",3470.93994140625,3513.7900390625,3438.030029296875,3453.989990234375,0],["2001-07-16",3453.6298828125,3478.110107421875,3427.820068359375,3434.830078125,0],["2001-07-17",3414.06005859375,3440.2900390625,3397.64990234375,3431.929931640625,0],["2001-07-18",3434.93994140625,3446.179931640625,3377.580078125,3383.409912109375,0],["2001-07-19",3372.919921875,3380.27001953125,3352.1201171875,3370.929931640625,0],["2001-07-20",3375.820068359375,3389.489990234375,3331.419921875,3340.75,0],["2001-07-23",3340.889892578125,3340.889892578125,3310.949951171875,3330.97998046875,0],["2001-07-24",3326.840087890625,3340.909912109375,3306.169921875,3335.080078125,0],["2001-07-25",3307.159912109375,3338.219970703125,3296.429931640625,3301.969970703125,0],["2001-07-26",3298.639892578125,3318.60009765625,3254.280029296875,3259.030029296875,0],["2001-07-27",3260.0400390625,3278.85009765625,3241.659912109375,3251.530029296875,0],["2001-07-30",3255.919921875,3289.4599609375,3249.4599609375,3285.889892578125,0],["2001-07-31",3288.860107421875,3335.669921875,3255.97998046875,3329.280029296875,0],["2001-08-01",3335.0,3346.2099609375,3276.719970703125,3284.169921875,0],["2001-08-02",3293.830078125,3310.860107421875,3278.5400390625,3298.780029296875,0],["2001-08-03",3300.02001953125,3337.7900390625,3300.02001953125,3325.3798828125,0],["2001-08-06",3323.360107421875,3356.340087890625,3322.43994140625,3329.949951171875,0],["2001-08-07",3322.81005859375,3345.97998046875,3317.43994140625,3319.669921875,0],["2001-08-08",3317.510009765625,3321.179931640625,3294.18994140625,3302.320068359375,0],["2001-08-09",3290.860107421875,3324.9599609375,3279.6201171875,3319.610107421875,0],["2001-08-10",3312.5,3335.7099609375,3308.760009765625,3316.2099609375,0],["2001-08-13",3321.18994140625,3332.280029296875,3283.43994140625,3287.6201171875,0],["2001-08-14",3290.580078125,3336.469970703125,3290.580078125,3331.889892578125,0],["2001-08-16",3326.239990234375,3357.070068359375,3321.739990234375,3337.909912109375,0],["2001-08-17",3341.949951171875,3359.070068359375,3293.830078125,3296.7099609375,0],["2001-08-20",3287.68994140625,3290.239990234375,3271.5400390625,3278.919921875,0],["2001-08-21",3286.1298828125,3310.530029296875,3286.1298828125,3297.429931640625,0],["2001-08-23",3307.2900390625,3316.330078125,3292.659912109375,3308.7900390625,0],["2001-08-24",3302.219970703125,3308.89990234375,3287.580078125,3305.510009765625,0],["2001-08-27",3318.43994140625,3337.93994140625,3310.2900390625,3318.320068359375,0],["2001-08-28",3318.64990234375,3333.169921875,3308.35009765625,3313.070068359375,0],["2001-08-29",3282.300048828125,3327.669921875,3282.300048828125,3300.6201171875,0],["2001-08-30",3296.780029296875,3305.97998046875,3281.169921875,3286.8701171875,0],["2001-08-31",3282.389892578125,3282.389892578125,3241.1201171875,3244.949951171875,0],["2001-09-03",3245.7099609375,3267.929931640625,3222.75,3227.1201171875,0],["2001-09-04",3227.860107421875,3246.760009765625,3209.840087890625,3231.60009765625,0],["2001-09-05",3232.8798828125,3245.989990234375,3218.0400390625,3228.60009765625,0],["2001-09-06",3219.840087890625,3233.489990234375,3187.659912109375,3202.550048828125,0],["2001-09-07",3196.409912109375,3203.5400390625,3166.969970703125,3198.39990234375,0],["2001-09-10",3224.89990234375,3224.89990234375,3180.85009765625,3183.6298828125,0],["2001-09-11",3189.090087890625,3198.81005859375,3141.570068359375,3150.39990234375,0],["2001-09-12",3030.2900390625,3046.219970703125,2954.35009765625,3032.7099609375,0],["2001-09-13",3038.8798828125,3068.489990234375,2982.159912109375,2987.5,0],["2001-09-14",2986.860107421875,2986.860107421875,2770.239990234375,2830.1201171875,0],["2001-09-17",2758.159912109375,2758.159912109375,2640.580078125,2680.97998046875,0],["2001-09-18",2680.0400390625,2814.070068359375,2680.0400390625,2782.469970703125,0],["2001-09-19",2785.3701171875,2817.47998046875,2785.3701171875,2804.159912109375,0],["2001-09-20",2781.4599609375,2781.4599609375,2674.820068359375,2761.659912109375,0],["2001-09-21",2753.9599609375,2753.9599609375,2594.8701171875,2600.1201171875,0],["2001-09-24",2627.25,2688.949951171875,2627.25,2651.780029296875,0],["2001-09-25",2668.3701171875,2727.320068359375,2613.530029296875,2617.35009765625,0],["2001-09-26",2621.889892578125,2682.590087890625,2615.0400390625,2667.340087890625,0],["2001-09-27",2674.2900390625,2726.969970703125,2669.050048828125,2715.5,0],["2001-09-28",2727.340087890625,2830.35009765625,2727.340087890625,2811.60009765625,0],["2001-10-01",2817.739990234375,2822.77001953125,2773.030029296875,2795.300048828125,0],["2001-10-03",2802.239990234375,2808.449951171875,2742.85009765625,2754.949951171875,0],["2001-10-04",2763.169921875,2798.68994140625,2763.169921875,2788.969970703125,0],["2001-10-05",2789.10009765625,2826.159912109375,2765.2099609375,2812.89990234375,0],["2001-10-08",2767.929931640625,2784.090087890625,2718.409912109375,2765.3701171875,0],["2001-10-09",2772.2099609375,2802.340087890625,2772.2099609375,2794.419921875,0],["2001-10-10",2836.739990234375,2904.590087890625,2836.739990234375,2896.60009765625,0],["2001-10-11",2899.800048828125,2956.860107421875,2899.800048828125,2943.68994140625,0],["2001-10-12",2960.5,2989.6298828125,2947.340087890625,2959.389892578125,0],["2001-10-15",2951.68994140625,2983.330078125,2940.080078125,2976.300048828125,0],["2001-10-16",2978.110107421875,3002.0,2971.570068359375,2992.4599609375,0],["2001-10-17",2998.860107421875,3050.070068359375,2998.860107421875,3043.85009765625,0],["2001-10-18",3023.2900390625,3034.969970703125,2967.679931640625,2981.330078125,0],["2001-10-19",3003.02001953125,3025.889892578125,3003.02001953125,3016.840087890625,0],["2001-10-22",3025.030029296875,3061.77001953125,2993.889892578125,3001.860107421875,0],["2001-10-23",3010.93994140625,3065.47998046875,3010.93994140625,3061.909912109375,0],["2001-10-24",3057.0,3083.64990234375,3026.6298828125,3040.159912109375,0],["2001-10-25",3047.389892578125,3066.0400390625,3013.830078125,3022.159912109375,0],["2001-10-29",3028.7099609375,3063.89990234375,3004.030029296875,3009.330078125,0],["2001-10-30",2995.3701171875,2995.3701171875,2953.3798828125,2957.449951171875,0],["2001-10-31",2958.389892578125,2998.699951171875,2942.489990234375,2989.35009765625,0],["2001-11-01",3003.949951171875,3062.77001953125,3003.949951171875,3049.800048828125,0],["2001-11-02",3059.52001953125,3100.2900390625,3040.840087890625,3052.60009765625,0],["2001-11-05",3058.110107421875,3070.659912109375,3030.570068359375,3037.010009765625,0],["2001-11-06",3038.02001953125,3087.590087890625,3038.02001953125,3068.889892578125,0],["2001-11-07",3071.780029296875,3109.260009765625,3006.969970703125,3013.93994140625,0],["2001-11-08",3020.389892578125,3067.550048828125,3017.409912109375,3059.969970703125,0],["2001-11-09",3070.580078125,3092.010009765625,3069.6201171875,3079.669921875,0],["2001-11-12",3084.419921875,3106.429931640625,3081.14990234375,3094.139892578125,0],["2001-11-13",3093.780029296875,3101.580078125,3059.419921875,3077.18994140625,0],["2001-11-14",3079.8798828125,3124.330078125,3079.8798828125,3113.0400390625,0],["2001-11-15",3116.719970703125,3195.52001953125,3107.800048828125,3180.22998046875,0],["2001-11-19",3211.260009765625,3293.280029296875,3205.4599609375,3280.47998046875,0],["2001-11-20",3296.169921875,3326.760009765625,3223.989990234375,3231.659912109375,0],["2001-11-21",3233.610107421875,3273.300048828125,3223.320068359375,3244.090087890625,0],["2001-11-22",3246.47998046875,3305.840087890625,3246.47998046875,3258.1298828125,0],["2001-11-23",3263.06005859375,3301.340087890625,3245.580078125,3252.199951171875,0],["2001-11-26",3262.929931640625,3335.949951171875,3262.929931640625,3322.77001953125,0],["2001-11-27",3360.929931640625,3377.81005859375,3278.68994140625,3287.570068359375,0],["2001-11-28",3289.699951171875,3322.52001953125,3283.080078125,3294.1201171875,0],["2001-11-29",3284.320068359375,3296.97998046875,3270.27001953125,3287.56005859375,0],["2001-12-03",3301.050048828125,3311.830078125,3271.550048828125,3275.469970703125,0],["2001-12-04",3276.64990234375,3335.360107421875,3276.64990234375,3320.280029296875,0],["2001-12-05",3334.639892578125,3416.030029296875,3334.639892578125,3409.639892578125,0],["2001-12-06",3440.56005859375,3500.199951171875,3414.429931640625,3431.570068359375,0],["2001-12-07",3433.820068359375,3468.280029296875,3426.06005859375,3436.3701171875,0],["2001-12-10",3445.219970703125,3468.18994140625,3434.0400390625,3442.889892578125,0],["2001-12-11",3440.3798828125,3467.080078125,3416.56005859375,3419.1298828125,0],["2001-12-12",3436.340087890625,3462.969970703125,3404.3701171875,3412.14990234375,0],["2001-12-13",3412.590087890625,3440.52001953125,3308.860107421875,3388.590087890625,0],["2001-12-14",3388.8701171875,3388.8701171875,3336.179931640625,3353.60009765625,0],["2001-12-18",3362.669921875,3384.659912109375,3301.360107421875,3335.8798828125,0],["2001-12-19",3340.64990234375,3350.72998046875,3257.449951171875,3262.669921875,0],["2001-12-20",3257.239990234375,3281.1201171875,3231.300048828125,3271.639892578125,0],["2001-12-21",3268.989990234375,3268.989990234375,3218.929931640625,3235.489990234375,0],["2001-12-24",3227.300048828125,3244.239990234375,3181.570068359375,3232.969970703125,0],["2001-12-26",3227.800048828125,3262.919921875,3170.22998046875,3175.860107421875,0],["2001-12-27",3172.27001953125,3193.389892578125,3126.64990234375,3131.780029296875,0],["2001-12-28",3132.27001953125,3186.330078125,3100.570068359375,3184.43994140625,0],["2001-12-31",3186.820068359375,3270.679931640625,3186.820068359375,3262.330078125,0],["2002-01-02",3243.840087890625,3280.429931640625,3243.320068359375,3269.159912109375,0],["2002-01-03",3282.679931640625,3309.3798828125,3272.2099609375,3308.02001953125,0],["2002-01-04",3323.550048828125,3393.659912109375,3323.550048828125,3375.739990234375,0],["2002-01-07",3377.1298828125,3438.860107421875,3377.1298828125,3401.800048828125,0],["2002-01-08",3407.570068359375,3454.5,3397.159912109375,3437.780029296875,0],["2002-01-09",3440.43994140625,3466.72998046875,3392.610107421875,3400.889892578125,0],["2002-01-10",3396.090087890625,3413.25,3371.909912109375,3381.9599609375,0],["2002-01-11",3381.409912109375,3401.800048828125,3298.85009765625,3362.8798828125,0],["2002-01-14",3373.68994140625,3446.919921875,3373.68994140625,3407.840087890625,0],["2002-01-15",3405.89990234375,3413.02001953125,3340.010009765625,3352.52001953125,0],["2002-01-16",3357.169921875,3393.340087890625,3331.39990234375,3348.800048828125,0],["2002-01-17",3348.800048828125,3420.239990234375,3309.969970703125,3401.14990234375,0],["2002-01-18",3408.280029296875,3439.830078125,3366.139892578125,3377.050048828125,0],["2002-01-21",3370.5,3396.919921875,3369.72998046875,3382.2900390625,0],["2002-01-22",3383.0,3402.919921875,3365.010009765625,3368.280029296875,0],["2002-01-23",3368.909912109375,3397.760009765625,3365.530029296875,3373.070068359375,0],["2002-01-24",3380.75,3399.090087890625,3352.840087890625,3357.7900390625,0],["2002-01-25",3358.199951171875,3366.0,3326.02001953125,3332.300048828125,0],["2002-01-28",3338.3701171875,3363.169921875,3312.739990234375,3317.639892578125,0],["2002-01-29",3317.610107421875,3332.56005859375,3304.1201171875,3313.280029296875,0],["2002-01-30",3302.72998046875,3309.97998046875,3275.580078125,3298.7900390625,0],["2002-01-31",3305.909912109375,3339.97998046875,3303.010009765625,3311.030029296875,0],["2002-02-01",3334.68994140625,3356.050048828125,3325.97998046875,3333.919921875,0],["2002-02-04",3336.169921875,3353.2900390625,3312.550048828125,3317.010009765625,0],["2002-02-05",3316.419921875,3322.429931640625,3290.0,3311.72998046875,0],["2002-02-06",3329.22998046875,3433.02001953125,3329.22998046875,3427.389892578125,0],["2002-02-07",3439.6201171875,3495.830078125,3423.31005859375,3436.93994140625,0],["2002-02-08",3444.889892578125,3514.75,3444.8701171875,3493.919921875,0],["2002-02-11",3500.409912109375,3551.949951171875,3500.409912109375,3515.449951171875,0],["2002-02-12",3523.300048828125,3554.72998046875,3480.10009765625,3497.679931640625,0],["2002-02-13",3504.889892578125,3535.570068359375,3504.889892578125,3519.8701171875,0],["2002-02-14",3544.320068359375,3564.35009765625,3536.35009765625,3557.06005859375,0],["2002-02-15",3560.97998046875,3612.830078125,3560.97998046875,3602.02001953125,0],["2002-02-18",3611.320068359375,3651.02001953125,3586.780029296875,3633.929931640625,0],["2002-02-19",3641.780029296875,3652.760009765625,3588.929931640625,3597.610107421875,0],["2002-02-20",3572.9599609375,3583.169921875,3542.06005859375,3558.2099609375,0],["2002-02-21",3569.949951171875,3590.989990234375,3558.820068359375,3570.4599609375,0],["2002-02-22",3565.639892578125,3605.590087890625,3558.090087890625,3604.080078125,0],["2002-02-25",3610.2099609375,3618.300048828125,3580.889892578125,3613.510009765625,0],["2002-02-26",3631.550048828125,3726.760009765625,3631.550048828125,3712.739990234375,0],["2002-02-27",3721.43994140625,3758.110107421875,3677.6201171875,3705.659912109375,0],["2002-02-28",3711.10009765625,3731.280029296875,3537.18994140625,3562.31005859375,0],["2002-03-01",3551.56005859375,3693.919921875,3551.56005859375,3678.75,0],["2002-03-04",3734.0400390625,3758.27001953125,3635.3798828125,3642.580078125,0],["2002-03-05",3655.080078125,3692.530029296875,3634.260009765625,3641.10009765625,0],["2002-03-06",3647.090087890625,3656.8701171875,3585.830078125,3614.43994140625,0],["2002-03-07",3621.070068359375,3691.929931640625,3621.070068359375,3690.27001953125,0],["2002-03-08",3692.610107421875,3703.7900390625,3645.89990234375,3656.77001953125,0],["2002-03-11",3675.260009765625,3675.260009765625,3594.60009765625,3603.969970703125,0],["2002-03-12",3603.159912109375,3603.159912109375,3522.909912109375,3535.800048828125,0],["2002-03-13",3531.47998046875,3601.820068359375,3531.02001953125,3569.6201171875,0],["2002-03-14",3573.97998046875,3590.429931640625,3562.169921875,3580.830078125,0],["2002-03-15",3593.56005859375,3626.330078125,3590.340087890625,3617.679931640625,0],["2002-03-18",3633.3701171875,3663.39990234375,3603.97998046875,3613.280029296875,0],["2002-03-19",3618.389892578125,3629.47998046875,3554.64990234375,3560.320068359375,0],["2002-03-20",3576.22998046875,3587.199951171875,3556.739990234375,3581.320068359375,0],["2002-03-21",3580.22998046875,3582.550048828125,3530.010009765625,3536.260009765625,0],["2002-03-22",3555.3798828125,3555.3798828125,3506.550048828125,3516.110107421875,0],["2002-03-26",3517.360107421875,3566.080078125,3461.090087890625,3466.2900390625,0],["2002-03-27",3472.9599609375,3503.800048828125,3454.27001953125,3459.080078125,0],["2002-03-28",3464.320068359375,3499.530029296875,3462.1201171875,3469.35009765625,0],["2002-04-01",3482.93994140625,3519.320068359375,3482.93994140625,3500.179931640625,0],["2002-04-02",3505.39990234375,3537.2900390625,3490.8701171875,3505.7900390625,0],["2002-04-03",3500.760009765625,3500.760009765625,3458.85009765625,3462.989990234375,0],["2002-04-04",3463.2900390625,3529.02001953125,3463.2900390625,3512.550048828125,0],["2002-04-05",3516.429931640625,3538.489990234375,3499.06005859375,3500.570068359375,0],["2002-04-08",3502.090087890625,3521.409912109375,3478.929931640625,3480.169921875,0],["2002-04-09",3482.510009765625,3491.60009765625,3447.780029296875,3463.330078125,0],["2002-04-10",3465.389892578125,3494.18994140625,3460.030029296875,3479.590087890625,0],["2002-04-11",3482.43994140625,3512.280029296875,3482.43994140625,3497.669921875,0],["2002-04-12",3496.389892578125,3521.419921875,3488.6201171875,3510.89990234375,0],["2002-04-15",3514.010009765625,3533.02001953125,3454.97998046875,3461.510009765625,0],["2002-04-16",3459.080078125,3459.080078125,3411.72998046875,3413.719970703125,0],["2002-04-17",3444.090087890625,3458.7900390625,3412.7099609375,3421.820068359375,0],["2002-04-18",3425.7099609375,3439.469970703125,3408.0400390625,3420.93994140625,0],["2002-04-19",3420.0400390625,3430.3701171875,3359.239990234375,3364.39990234375,0],["2002-04-22",3364.179931640625,3396.52001953125,3332.739990234375,3390.25,0],["2002-04-23",3387.699951171875,3412.159912109375,3383.110107421875,3403.820068359375,0],["2002-04-24",3408.840087890625,3420.969970703125,3401.550048828125,3411.919921875,0],["2002-04-25",3420.6201171875,3421.8798828125,3350.93994140625,3359.639892578125,0],["2002-04-26",3364.179931640625,3383.7099609375,3362.830078125,3371.699951171875,0],["2002-04-29",3372.93994140625,3372.93994140625,3296.8798828125,3301.2099609375,0],["2002-04-30",3303.10009765625,3340.360107421875,3303.10009765625,3338.159912109375,0],["2002-05-02",3361.330078125,3383.929931640625,3357.760009765625,3372.56005859375,0],["2002-05-03",3372.75,3385.219970703125,3364.85009765625,3380.610107421875,0],["2002-05-06",3386.010009765625,3394.889892578125,3375.699951171875,3384.35009765625,0],["2002-05-07",3378.219970703125,3425.5,3372.239990234375,3423.75,0],["2002-05-08",3434.239990234375,3453.75,3432.5400390625,3435.06005859375,0],["2002-05-09",3458.31005859375,3478.02001953125,3448.3701171875,3462.010009765625,0],["2002-05-10",3454.85009765625,3456.780029296875,3414.3701171875,3431.320068359375,0],["2002-05-13",3436.8701171875,3446.510009765625,3429.8798828125,3442.489990234375,0],["2002-05-14",3450.580078125,3458.580078125,3412.0,3420.330078125,0],["2002-05-15",3422.070068359375,3435.679931640625,3382.110107421875,3395.590087890625,0],["2002-05-16",3399.139892578125,3405.2900390625,3342.340087890625,3355.610107421875,0],["2002-05-17",3357.2900390625,3373.39990234375,3310.860107421875,3333.760009765625,0],["2002-05-20",3343.659912109375,3361.77001953125,3274.6201171875,3282.81005859375,0],["2002-05-21",3266.159912109375,3266.159912109375,3127.8701171875,3186.530029296875,0],["2002-05-22",3187.5400390625,3198.81005859375,3144.179931640625,3175.489990234375,0],["2002-05-23",3193.639892578125,3193.639892578125,3106.56005859375,3114.050048828125,0],["2002-05-24",3153.030029296875,3261.89990234375,3153.030029296875,3255.6201171875,0],["2002-05-27",3264.18994140625,3264.18994140625,3200.93994140625,3243.409912109375,0],["2002-05-28",3231.820068359375,3231.820068359375,3140.3798828125,3146.830078125,0],["2002-05-29",3155.669921875,3179.85009765625,3108.0,3160.239990234375,0],["2002-05-30",3161.909912109375,3192.5,3131.6298828125,3135.889892578125,0],["2002-05-31",3136.409912109375,3140.030029296875,3097.72998046875,3125.72998046875,0],["2002-06-03",3162.27001953125,3185.570068359375,3148.570068359375,3161.090087890625,0],["2002-06-04",3161.429931640625,3195.56005859375,3161.429931640625,3191.60009765625,0],["2002-06-05",3200.7099609375,3269.239990234375,3200.7099609375,3255.52001953125,0],["2002-06-06",3277.35009765625,3282.35009765625,3229.3798828125,3259.31005859375,0],["2002-06-07",3246.969970703125,3246.969970703125,3205.510009765625,3217.760009765625,0],["2002-06-10",3231.090087890625,3283.25,3231.090087890625,3279.489990234375,0],["2002-06-11",3339.9599609375,3368.56005859375,3323.3701171875,3362.419921875,0],["2002-06-12",3359.27001953125,3377.8798828125,3337.389892578125,3344.409912109375,0],["2002-06-13",3358.969970703125,3369.6298828125,3307.159912109375,3311.159912109375,0],["2002-06-14",3312.050048828125,3321.919921875,3295.639892578125,3312.070068359375,0],["2002-06-17",3350.030029296875,3350.43994140625,3318.699951171875,3323.5,0],["2002-06-18",3337.320068359375,3361.72998046875,3282.320068359375,3284.5400390625,0],["2002-06-19",3284.320068359375,3306.110107421875,3222.22998046875,3242.260009765625,0],["2002-06-20",3223.469970703125,3276.06005859375,3223.469970703125,3264.02001953125,0],["2002-06-21",3268.10009765625,3268.10009765625,3232.659912109375,3242.75,0],["2002-06-24",3238.3701171875,3238.3701171875,3210.949951171875,3231.6201171875,0],["2002-06-25",3226.2099609375,3244.330078125,3193.679931640625,3214.340087890625,0],["2002-06-26",3214.340087890625,3214.340087890625,3180.889892578125,3180.889892578125,0],["2002-06-27",3199.030029296875,3221.60009765625,3189.9599609375,3217.14990234375,0],["2002-06-28",3231.239990234375,3252.64990234375,3222.090087890625,3244.699951171875,0],["2002-07-01",3246.43994140625,3293.2099609375,3246.43994140625,3288.7099609375,0],["2002-07-02",3276.2099609375,3296.8701171875,3274.030029296875,3285.0400390625,0],["2002-07-03",3283.030029296875,3314.22998046875,3279.830078125,3310.18994140625,0],["2002-07-04",3322.31005859375,3337.68994140625,3313.739990234375,3316.77001953125,0],["2002-07-05",3322.139892578125,3334.8701171875,3309.610107421875,3330.610107421875,0],["2002-07-08",3336.139892578125,3366.719970703125,3332.1201171875,3357.659912109375,0],["2002-07-09",3356.85009765625,3361.919921875,3343.10009765625,3358.580078125,0],["2002-07-10",3359.469970703125,3366.739990234375,3328.199951171875,3332.360107421875,0],["2002-07-11",3332.14990234375,3332.14990234375,3287.909912109375,3290.56005859375,0],["2002-07-12",3296.300048828125,3318.330078125,3293.659912109375,3305.830078125,0],["2002-07-15",3302.639892578125,3305.85009765625,3258.719970703125,3278.7099609375,0],["2002-07-16",3279.5,3286.93994140625,3224.35009765625,3229.179931640625,0],["2002-07-17",3232.389892578125,3236.679931640625,3192.669921875,3216.070068359375,0],["2002-07-18",3224.22998046875,3253.39990234375,3215.330078125,3245.739990234375,0],["2002-07-19",3239.659912109375,3250.590087890625,3227.27001953125,3230.27001953125,0],["2002-07-22",3212.830078125,3212.830078125,3147.3701171875,3153.340087890625,0],["2002-07-23",3142.47998046875,3179.080078125,3135.389892578125,3176.929931640625,0],["2002-07-24",3163.449951171875,3167.60009765625,3105.199951171875,3107.47998046875,0],["2002-07-25",3149.179931640625,3169.9599609375,3091.330078125,3094.9599609375,0],["2002-07-26",3079.330078125,3084.340087890625,3011.889892578125,3024.35009765625,0],["2002-07-29",3039.56005859375,3039.56005859375,2955.10009765625,3030.06005859375,0],["2002-07-30",3043.22998046875,3080.699951171875,2983.10009765625,2990.909912109375,0],["2002-07-31",2981.050048828125,2998.340087890625,2932.35009765625,2987.64990234375,0],["2002-08-01",2998.4599609375,3018.52001953125,2965.969970703125,2975.81005859375,0],["2002-08-02",2960.47998046875,2992.18994140625,2933.389892578125,2985.010009765625,0],["2002-08-05",2996.889892578125,3018.7099609375,2980.489990234375,3011.35009765625,0],["2002-08-06",2997.9599609375,3026.97998046875,2981.510009765625,3023.260009765625,0],["2002-08-07",3042.280029296875,3055.219970703125,3004.1201171875,3009.47998046875,0],["2002-08-08",3014.679931640625,3019.489990234375,2945.5,2950.090087890625,0],["2002-08-09",2974.679931640625,2982.510009765625,2931.780029296875,2976.340087890625,0],["2002-08-12",2972.590087890625,3014.300048828125,2972.590087890625,3007.85009765625,0],["2002-08-13",3009.47998046875,3066.699951171875,3009.47998046875,3036.39990234375,0],["2002-08-14",3032.989990234375,3037.3701171875,3013.159912109375,3020.699951171875,0],["2002-08-16",3031.239990234375,3070.860107421875,3031.239990234375,3065.89990234375,0],["2002-08-19",3073.1298828125,3079.989990234375,3061.389892578125,3064.0400390625,0],["2002-08-20",3071.1298828125,3094.800048828125,3067.919921875,3089.580078125,0],["2002-08-21",3083.820068359375,3109.909912109375,3082.02001953125,3084.3798828125,0],["2002-08-22",3094.179931640625,3109.719970703125,3077.889892578125,3080.699951171875,0],["2002-08-23",3083.0,3120.68994140625,3083.0,3119.179931640625,0],["2002-08-26",3119.0,3130.780029296875,3110.929931640625,3123.60009765625,0],["2002-08-27",3128.409912109375,3142.52001953125,3093.89990234375,3097.85009765625,0],["2002-08-28",3093.659912109375,3103.3798828125,3078.1298828125,3099.3798828125,0],["2002-08-29",3099.1201171875,3117.530029296875,3091.56005859375,3114.159912109375,0],["2002-08-30",3110.97998046875,3185.080078125,3109.969970703125,3181.22998046875,0],["2002-09-02",3206.81005859375,3227.6201171875,3179.330078125,3187.260009765625,0],["2002-09-03",3190.199951171875,3193.43994140625,3150.10009765625,3159.77001953125,0],["2002-09-04",3145.340087890625,3180.60009765625,3126.75,3173.35009765625,0],["2002-09-05",3185.320068359375,3197.2900390625,3166.219970703125,3181.469970703125,0],["2002-09-06",3176.14990234375,3177.489990234375,3131.14990234375,3141.110107421875,0],["2002-09-09",3121.89990234375,3126.300048828125,3081.6298828125,3089.469970703125,0],["2002-09-11",3096.929931640625,3130.409912109375,3096.929931640625,3125.659912109375,0],["2002-09-12",3125.550048828125,3136.8798828125,3120.449951171875,3131.340087890625,0],["2002-09-13",3115.97998046875,3127.2900390625,3093.7099609375,3098.93994140625,0],["2002-09-16",3107.889892578125,3109.909912109375,3072.429931640625,3076.010009765625,0],["2002-09-17",3078.159912109375,3107.889892578125,3078.159912109375,3103.89990234375,0],["2002-09-18",3084.02001953125,3094.610107421875,3062.429931640625,3069.780029296875,0],["2002-09-19",3071.10009765625,3071.10009765625,3027.5,3040.300048828125,0],["2002-09-20",3010.139892578125,3030.800048828125,2993.780029296875,3024.35009765625,0],["2002-09-23",3030.64990234375,3035.929931640625,3008.5,3021.280029296875,0],["2002-09-24",3005.919921875,3032.219970703125,2993.010009765625,3022.25,0],["2002-09-25",2973.969970703125,3023.64990234375,2973.969970703125,3021.080078125,0],["2002-09-26",3011.419921875,3038.06005859375,3011.419921875,3014.68994140625,0],["2002-09-27",3020.22998046875,3039.429931640625,3012.820068359375,3037.260009765625,0],["2002-09-30",3029.56005859375,3029.56005859375,2988.429931640625,2991.360107421875,0],["2002-10-01",2976.0400390625,2987.47998046875,2948.75,2959.659912109375,0],["2002-10-03",2963.610107421875,2970.2900390625,2921.68994140625,2938.06005859375,0],["2002-10-04",2934.669921875,2942.159912109375,2916.3798828125,2930.510009765625,0],["2002-10-07",2939.179931640625,2957.989990234375,2927.469970703125,2952.780029296875,0],["2002-10-08",2954.2900390625,2978.909912109375,2953.949951171875,2973.35009765625,0],["2002-10-09",2982.010009765625,2992.909912109375,2953.1298828125,2956.889892578125,0],["2002-10-10",2954.1298828125,2972.6201171875,2934.760009765625,2969.489990234375,0],["2002-10-11",2990.989990234375,3005.780029296875,2989.06005859375,2995.77001953125,0],["2002-10-14",2996.159912109375,3013.389892578125,2993.25,3003.389892578125,0],["2002-10-16",3024.989990234375,3031.010009765625,2991.919921875,2994.989990234375,0],["2002-10-17",2995.699951171875,3010.699951171875,2980.139892578125,3006.139892578125,0],["2002-10-18",3027.89990234375,3038.919921875,3002.1201171875,3009.760009765625,0],["2002-10-21",3012.179931640625,3018.989990234375,2992.5400390625,2998.010009765625,0],["2002-10-22",2996.43994140625,2996.860107421875,2963.02001953125,2965.969970703125,0],["2002-10-23",2963.3798828125,2969.4599609375,2941.2900390625,2948.9599609375,0],["2002-10-24",2944.280029296875,2958.010009765625,2906.199951171875,2908.050048828125,0],["2002-10-25",2903.9599609375,2906.840087890625,2855.89990234375,2875.530029296875,0],["2002-10-28",2876.320068359375,2876.320068359375,2828.47998046875,2834.409912109375,0],["2002-10-29",2846.800048828125,2891.030029296875,2846.800048828125,2885.22998046875,0],["2002-10-30",2898.02001953125,2908.2099609375,2884.2099609375,2888.590087890625,0],["2002-10-31",2909.4599609375,2955.489990234375,2900.8701171875,2949.320068359375,0],["2002-11-01",2956.93994140625,2962.320068359375,2928.6298828125,2950.580078125,0],["2002-11-04",2986.5400390625,2994.800048828125,2974.929931640625,2987.580078125,0],["2002-11-05",2993.580078125,2993.580078125,2967.18994140625,2982.389892578125,0],["2002-11-07",2983.739990234375,2993.610107421875,2958.320068359375,2975.260009765625,0],["2002-11-08",2965.18994140625,2966.590087890625,2950.7099609375,2956.840087890625,0],["2002-11-11",2954.989990234375,2959.1201171875,2942.4599609375,2948.0400390625,0],["2002-11-12",2941.5400390625,2963.830078125,2935.969970703125,2961.239990234375,0],["2002-11-13",2972.35009765625,2977.669921875,2957.18994140625,2960.659912109375,0],["2002-11-14",2963.820068359375,2991.610107421875,2963.820068359375,2986.56005859375,0],["2002-11-15",2997.469970703125,3037.610107421875,2997.469970703125,3033.909912109375,0],["2002-11-18",3046.89990234375,3071.280029296875,3041.340087890625,3057.159912109375,0],["2002-11-20",3066.169921875,3084.030029296875,3061.090087890625,3075.47998046875,0],["2002-11-21",3089.510009765625,3110.3798828125,3089.510009765625,3101.360107421875,0],["2002-11-22",3131.75,3162.659912109375,3130.75,3141.610107421875,0],["2002-11-25",3146.929931640625,3183.2900390625,3140.31005859375,3175.56005859375,0],["2002-11-26",3190.669921875,3210.679931640625,3181.25,3187.760009765625,0],["2002-11-27",3193.1298828125,3206.6298828125,3158.0,3174.110107421875,0],["2002-11-28",3192.1201171875,3229.75,3192.1201171875,3220.75,0],["2002-11-29",3224.97998046875,3245.3798828125,3195.60009765625,3228.820068359375,0],["2002-12-02",3247.60009765625,3277.3701171875,3238.889892578125,3270.360107421875,0],["2002-12-03",3276.699951171875,3292.260009765625,3223.030029296875,3230.139892578125,0],["2002-12-04",3243.860107421875,3243.860107421875,3189.139892578125,3207.360107421875,0],["2002-12-05",3186.6201171875,3250.25,3186.6201171875,3229.72998046875,0],["2002-12-06",3235.679931640625,3309.800048828125,3235.679931640625,3306.2900390625,0],["2002-12-09",3320.8701171875,3349.360107421875,3264.760009765625,3269.31005859375,0],["2002-12-10",3256.6298828125,3294.68994140625,3241.39990234375,3289.679931640625,0],["2002-12-11",3298.93994140625,3324.22998046875,3287.280029296875,3303.27001953125,0],["2002-12-12",3309.199951171875,3331.27001953125,3299.47998046875,3324.47998046875,0],["2002-12-13",3335.280029296875,3349.489990234375,3329.2099609375,3342.969970703125,0],["2002-12-16",3360.199951171875,3371.159912109375,3324.39990234375,3328.389892578125,0],["2002-12-17",3338.8798828125,3347.919921875,3301.780029296875,3311.06005859375,0],["2002-12-18",3321.1201171875,3348.570068359375,3319.25,3333.31005859375,0],["2002-12-19",3332.719970703125,3345.669921875,3313.449951171875,3333.860107421875,0],["2002-12-20",3339.4599609375,3356.0,3329.10009765625,3337.219970703125,0],["2002-12-23",3346.56005859375,3351.010009765625,3321.5,3329.610107421875,0],["2002-12-24",3328.659912109375,3359.389892578125,3318.02001953125,3352.77001953125,0],["2002-12-26",3360.860107421875,3399.3701171875,3360.409912109375,3382.639892578125,0],["2002-12-27",3393.580078125,3413.830078125,3393.580078125,3398.0,0],["2002-12-30",3389.1201171875,3389.1201171875,3359.760009765625,3374.969970703125,0],["2002-12-31",3376.47998046875,3398.110107421875,3374.72998046875,3377.280029296875,0],["2003-01-02",3399.719970703125,3407.239990234375,3363.110107421875,3365.06005859375,0],["2003-01-03",3380.43994140625,3386.969970703125,3351.889892578125,3357.5400390625,0],["2003-01-06",3364.719970703125,3364.719970703125,3330.030029296875,3334.889892578125,0],["2003-01-07",3350.179931640625,3352.429931640625,3320.419921875,3330.5,0],["2003-01-08",3339.889892578125,3362.1201171875,3338.93994140625,3357.8701171875,0],["2003-01-09",3367.340087890625,3388.18994140625,3366.280029296875,3384.199951171875,0],["2003-01-10",3416.919921875,3416.919921875,3342.1201171875,3358.989990234375,0],["2003-01-13",3355.070068359375,3356.929931640625,3324.25,3327.159912109375,0],["2003-01-14",3334.93994140625,3341.550048828125,3321.489990234375,3335.35009765625,0],["2003-01-15",3333.199951171875,3359.97998046875,3333.199951171875,3357.68994140625,0],["2003-01-16",3358.469970703125,3377.27001953125,3352.550048828125,3373.52001953125,0],["2003-01-17",3377.93994140625,3382.530029296875,3366.239990234375,3370.389892578125,0],["2003-01-20",3364.530029296875,3368.080078125,3338.090087890625,3341.889892578125,0],["2003-01-21",3348.320068359375,3356.820068359375,3336.949951171875,3354.139892578125,0],["2003-01-22",3364.110107421875,3367.22998046875,3345.6201171875,3357.0400390625,0],["2003-01-23",3351.75,3360.3701171875,3324.489990234375,3328.179931640625,0],["2003-01-24",3332.02001953125,3340.679931640625,3281.929931640625,3287.860107421875,0],["2003-01-27",3283.929931640625,3286.4599609375,3221.68994140625,3247.7099609375,0],["2003-01-28",3247.090087890625,3269.1298828125,3209.510009765625,3267.840087890625,0],["2003-01-29",3273.780029296875,3275.739990234375,3225.739990234375,3238.02001953125,0],["2003-01-30",3246.5400390625,3256.47998046875,3217.3701171875,3219.8798828125,0],["2003-01-31",3216.159912109375,3257.47998046875,3199.179931640625,3250.3798828125,0],["2003-02-03",3265.080078125,3283.47998046875,3250.550048828125,3279.830078125,0],["2003-02-04",3283.590087890625,3295.25,3271.75,3278.1298828125,0],["2003-02-05",3268.610107421875,3277.090087890625,3239.02001953125,3256.080078125,0],["2003-02-06",3256.919921875,3311.179931640625,3256.6298828125,3305.43994140625,0],["2003-02-07",3309.4599609375,3309.9599609375,3277.330078125,3279.77001953125,0],["2003-02-10",3281.3701171875,3281.419921875,3252.489990234375,3256.860107421875,0],["2003-02-11",3269.85009765625,3278.7900390625,3249.6298828125,3261.469970703125,0],["2003-02-12",3263.56005859375,3263.75,3236.330078125,3247.510009765625,0],["2003-02-14",3250.64990234375,3254.0400390625,3218.3701171875,3223.409912109375,0],["2003-02-17",3248.89990234375,3287.010009765625,3248.89990234375,3282.449951171875,0],["2003-02-18",3284.0400390625,3301.919921875,3284.0400390625,3289.090087890625,0],["2003-02-19",3303.090087890625,3317.800048828125,3300.85009765625,3302.0400390625,0],["2003-02-20",3301.81005859375,3307.8701171875,3284.580078125,3303.219970703125,0],["2003-02-21",3303.330078125,3313.60009765625,3294.679931640625,3307.199951171875,0],["2003-02-24",3318.25,3341.610107421875,3318.25,3322.169921875,0],["2003-02-25",3316.909912109375,3316.909912109375,3279.0,3281.919921875,0],["2003-02-26",3291.070068359375,3292.68994140625,3259.0,3260.47998046875,0],["2003-02-27",3254.840087890625,3283.2900390625,3251.39990234375,3277.340087890625,0],["2003-02-28",3294.60009765625,3316.739990234375,3269.800048828125,3283.659912109375,0],["2003-03-03",3301.669921875,3311.570068359375,3274.639892578125,3277.27001953125,0],["2003-03-04",3271.06005859375,3272.18994140625,3240.159912109375,3244.800048828125,0],["2003-03-05",3233.429931640625,3235.85009765625,3190.06005859375,3226.10009765625,0],["2003-03-06",3244.9599609375,3244.9599609375,3186.429931640625,3190.35009765625,0],["2003-03-07",3182.159912109375,3182.159912109375,3142.889892578125,3153.06005859375,0],["2003-03-10",3152.89990234375,3161.969970703125,3116.010009765625,3125.8798828125,0],["2003-03-11",3117.489990234375,3159.47998046875,3100.139892578125,3154.909912109375,0],["2003-03-12",3151.60009765625,3158.97998046875,3106.85009765625,3110.080078125,0],["2003-03-13",3113.35009765625,3127.300048828125,3086.429931640625,3108.239990234375,0],["2003-03-17",3115.139892578125,3115.139892578125,3049.050048828125,3084.909912109375,0],["2003-03-19",3103.8701171875,3128.830078125,3103.8701171875,3121.179931640625,0],["2003-03-20",3118.800048828125,3197.659912109375,3118.320068359375,3192.929931640625,0],["2003-03-21",3195.659912109375,3209.4599609375,3179.7900390625,3200.14990234375,0],["2003-03-24",3216.070068359375,3216.070068359375,3137.56005859375,3140.360107421875,0],["2003-03-25",3122.699951171875,3143.02001953125,3102.64990234375,3140.419921875,0],["2003-03-26",3148.070068359375,3165.3701171875,3140.0,3143.580078125,0],["2003-03-27",3138.889892578125,3146.2900390625,3115.06005859375,3116.7900390625,0],["2003-03-28",3115.3701171875,3130.330078125,3099.0,3115.43994140625,0],["2003-03-31",3106.929931640625,3106.929931640625,3039.830078125,3048.719970703125,0],["2003-04-01",3037.5400390625,3089.60009765625,3037.5400390625,3080.949951171875,0],["2003-04-02",3083.93994140625,3120.31005859375,3079.6201171875,3116.989990234375,0],["2003-04-03",3130.840087890625,3155.1201171875,3119.800048828125,3151.159912109375,0],["2003-04-04",3151.159912109375,3169.199951171875,3130.800048828125,3167.699951171875,0],["2003-04-07",3181.93994140625,3221.89990234375,3180.8701171875,3215.239990234375,0],["2003-04-08",3205.919921875,3209.419921875,3172.679931640625,3174.860107421875,0],["2003-04-09",3160.739990234375,3164.60009765625,3126.830078125,3141.25,0],["2003-04-10",3137.239990234375,3137.239990234375,3021.739990234375,3035.330078125,0],["2003-04-11",3030.4599609375,3048.070068359375,2962.969970703125,2997.8701171875,0],["2003-04-15",3010.9599609375,3018.659912109375,2948.669921875,2997.3798828125,0],["2003-04-16",3005.35009765625,3037.1201171875,3000.719970703125,3032.320068359375,0],["2003-04-17",3002.679931640625,3011.919921875,2971.93994140625,2984.5,0],["2003-04-21",2992.89990234375,3002.110107421875,2985.60009765625,2996.969970703125,0],["2003-04-22",2994.5,2998.1298828125,2971.68994140625,2985.5400390625,0],["2003-04-23",2997.340087890625,3009.010009765625,2943.449951171875,2947.330078125,0],["2003-04-24",2960.56005859375,2973.030029296875,2932.340087890625,2937.22998046875,0],["2003-04-25",2935.080078125,2937.590087890625,2908.2900390625,2924.030029296875,0],["2003-04-28",2904.43994140625,2942.449951171875,2904.43994140625,2936.7099609375,0],["2003-04-29",2949.0400390625,2961.469970703125,2944.1298828125,2950.139892578125,0],["2003-04-30",2942.419921875,2962.39990234375,2942.419921875,2959.7900390625,0],["2003-05-02",2949.0400390625,2968.9599609375,2939.159912109375,2966.6298828125,0],["2003-05-05",2977.469970703125,2988.68994140625,2967.8798828125,2975.469970703125,0],["2003-05-06",2981.8701171875,3001.2099609375,2972.330078125,2993.0,0],["2003-05-07",2988.179931640625,3003.0,2978.5400390625,2980.739990234375,0],["2003-05-08",2980.25,2989.22998046875,2953.419921875,2961.60009765625,0],["2003-05-09",2953.1201171875,2960.919921875,2945.64990234375,2950.0,0],["2003-05-12",2955.18994140625,2965.3701171875,2934.780029296875,2942.780029296875,0],["2003-05-13",2947.030029296875,2964.9599609375,2947.030029296875,2960.6201171875,0],["2003-05-14",2959.510009765625,2997.639892578125,2959.510009765625,2993.93994140625,0],["2003-05-15",2996.669921875,3016.93994140625,2993.389892578125,3012.969970703125,0],["2003-05-16",3019.47998046875,3059.419921875,3019.47998046875,3056.580078125,0],["2003-05-19",3063.139892578125,3082.2099609375,3039.929931640625,3043.889892578125,0],["2003-05-20",3032.85009765625,3066.2900390625,3025.199951171875,3062.919921875,0],["2003-05-21",3068.1201171875,3092.3798828125,3054.469970703125,3057.090087890625,0],["2003-05-22",3055.199951171875,3067.1201171875,3032.909912109375,3040.7900390625,0],["2003-05-23",3041.6298828125,3060.47998046875,3036.419921875,3049.840087890625,0],["2003-05-26",3051.300048828125,3101.75,3050.159912109375,3096.68994140625,0],["2003-05-27",3103.56005859375,3118.580078125,3076.989990234375,3081.93994140625,0],["2003-05-28",3093.719970703125,3133.169921875,3086.14990234375,3130.4599609375,0],["2003-05-29",3116.85009765625,3171.800048828125,3116.85009765625,3164.25,0],["2003-05-30",3172.050048828125,3200.47998046875,3158.739990234375,3180.75,0],["2003-06-02",3176.56005859375,3220.139892578125,3170.3798828125,3206.3798828125,0],["2003-06-03",3212.989990234375,3214.330078125,3176.77001953125,3181.969970703125,0],["2003-06-04",3187.409912109375,3220.18994140625,3187.409912109375,3216.489990234375,0],["2003-06-05",3233.050048828125,3274.449951171875,3233.050048828125,3262.199951171875,0],["2003-06-06",3270.06005859375,3313.5400390625,3270.06005859375,3303.239990234375,0],["2003-06-09",3304.64990234375,3351.360107421875,3295.139892578125,3337.31005859375,0],["2003-06-10",3332.659912109375,3350.02001953125,3281.2099609375,3289.550048828125,0],["2003-06-11",3289.360107421875,3327.610107421875,3287.719970703125,3314.60009765625,0],["2003-06-12",3318.89990234375,3340.97998046875,3318.89990234375,3337.300048828125,0],["2003-06-13",3342.64990234375,3364.02001953125,3338.89990234375,3354.139892578125,0],["2003-06-16",3358.3798828125,3361.97998046875,3325.43994140625,3336.639892578125,0],["2003-06-17",3362.340087890625,3435.679931640625,3362.340087890625,3431.030029296875,0],["2003-06-18",3440.68994140625,3452.72998046875,3417.739990234375,3430.9599609375,0],["2003-06-19",3429.0,3467.260009765625,3429.0,3454.60009765625,0],["2003-06-20",3450.570068359375,3503.010009765625,3427.360107421875,3499.5,0],["2003-06-23",3500.18994140625,3510.110107421875,3457.43994140625,3461.3798828125,0],["2003-06-24",3441.070068359375,3473.22998046875,3438.27001953125,3447.449951171875,0],["2003-06-25",3456.85009765625,3526.860107421875,3456.85009765625,3517.27001953125,0],["2003-06-26",3528.280029296875,3564.679931640625,3522.050048828125,3552.39990234375,0],["2003-06-27",3577.9599609375,3589.5400390625,3532.52001953125,3583.06005859375,0],["2003-06-30",3585.570068359375,3632.840087890625,3585.570068359375,3607.1298828125,0],["2003-07-01",3617.739990234375,3622.889892578125,3584.72998046875,3604.429931640625,0],["2003-07-02",3613.419921875,3640.969970703125,3596.469970703125,3601.389892578125,0],["2003-07-03",3616.97998046875,3661.989990234375,3592.179931640625,3639.889892578125,0],["2003-07-04",3642.300048828125,3661.8701171875,3610.110107421875,3622.340087890625,0],["2003-07-07",3631.4599609375,3645.419921875,3607.10009765625,3612.530029296875,0],["2003-07-08",3628.02001953125,3645.639892578125,3623.02001953125,3629.679931640625,0],["2003-07-09",3635.860107421875,3644.8798828125,3604.9599609375,3620.7900390625,0],["2003-07-10",3639.419921875,3684.179931640625,3639.419921875,3679.6298828125,0],["2003-07-11",3682.090087890625,3714.840087890625,3659.2099609375,3676.260009765625,0],["2003-07-14",3704.6298828125,3726.56005859375,3704.6298828125,3720.75,0],["2003-07-15",3719.169921875,3733.8798828125,3657.179931640625,3686.340087890625,0],["2003-07-16",3702.139892578125,3729.02001953125,3662.699951171875,3721.64990234375,0],["2003-07-17",3728.840087890625,3750.0,3660.340087890625,3668.909912109375,0],["2003-07-18",3651.389892578125,3684.22998046875,3625.72998046875,3647.580078125,0],["2003-07-21",3655.260009765625,3664.639892578125,3564.409912109375,3569.580078125,0],["2003-07-22",3557.1298828125,3582.080078125,3534.06005859375,3554.1298828125,0],["2003-07-23",3571.75,3596.590087890625,3551.97998046875,3577.889892578125,0],["2003-07-24",3595.60009765625,3677.239990234375,3572.639892578125,3668.070068359375,0],["2003-07-25",3685.31005859375,3737.760009765625,3661.68994140625,3726.4599609375,0],["2003-07-28",3745.989990234375,3775.64990234375,3730.070068359375,3739.760009765625,0],["2003-07-29",3731.85009765625,3771.35009765625,3694.93994140625,3764.43994140625,0],["2003-07-30",3761.760009765625,3799.889892578125,3759.97998046875,3780.419921875,0],["2003-07-31",3796.530029296875,3835.75,3785.1201171875,3792.610107421875,0],["2003-08-01",3800.72998046875,3831.4599609375,3779.72998046875,3815.31005859375,0],["2003-08-04",3798.81005859375,3840.719970703125,3785.85009765625,3832.5,0],["2003-08-05",3845.929931640625,3878.719970703125,3761.840087890625,3765.820068359375,0],["2003-08-06",3754.64990234375,3798.8701171875,3722.080078125,3741.659912109375,0],["2003-08-07",3749.179931640625,3816.159912109375,3733.6298828125,3806.830078125,0],["2003-08-08",3824.260009765625,3890.780029296875,3823.389892578125,3883.760009765625,0],["2003-08-11",3842.139892578125,3915.89990234375,3842.139892578125,3893.409912109375,0],["2003-08-12",3907.030029296875,3938.909912109375,3879.35009765625,3889.409912109375,0],["2003-08-13",3910.4599609375,3935.800048828125,3874.340087890625,3926.070068359375,0],["2003-08-14",3932.590087890625,3959.10009765625,3908.699951171875,3921.199951171875,0],["2003-08-18",3932.3701171875,3985.4599609375,3928.169921875,3977.72998046875,0],["2003-08-19",3985.77001953125,4026.27001953125,3981.919921875,4006.909912109375,0],["2003-08-20",4027.60009765625,4066.030029296875,4027.60009765625,4056.60009765625,0],["2003-08-21",4075.169921875,4106.7099609375,4073.06005859375,4095.389892578125,0],["2003-08-22",4146.56005859375,4149.5400390625,4084.18994140625,4125.1201171875,0],["2003-08-25",4149.81982421875,4170.580078125,3943.659912109375,4004.6298828125,0],["2003-08-26",4021.909912109375,4160.02001953125,4021.909912109375,4152.2900390625,0],["2003-08-27",4173.35986328125,4222.39013671875,4173.35986328125,4205.56005859375,0],["2003-08-28",4256.06982421875,4256.06982421875,4179.330078125,4212.2900390625,0],["2003-08-29",4235.259765625,4277.64013671875,4228.85009765625,4244.72998046875,0],["2003-09-01",4248.06982421875,4329.56982421875,4248.06982421875,4324.759765625,0],["2003-09-02",4341.72998046875,4358.2998046875,4291.9599609375,4339.2001953125,0],["2003-09-03",4361.8701171875,4367.8701171875,4248.85986328125,4257.93994140625,0],["2003-09-04",4276.39990234375,4328.3701171875,4257.41015625,4310.509765625,0],["2003-09-05",4314.68017578125,4371.97998046875,4314.68017578125,4369.169921875,0],["2003-09-08",4399.60986328125,4444.6201171875,4399.60986328125,4434.25,0],["2003-09-09",4458.64013671875,4473.56982421875,4398.08984375,4425.2001953125,0],["2003-09-10",4410.1201171875,4438.22998046875,4378.64990234375,4434.259765625,0],["2003-09-11",4423.7099609375,4463.3798828125,4381.08984375,4393.1298828125,0],["2003-09-12",4407.72021484375,4437.0,4297.7099609375,4305.91015625,0],["2003-09-15",4310.169921875,4310.169921875,4184.10986328125,4193.830078125,0],["2003-09-16",4195.10009765625,4290.06982421875,4134.68994140625,4274.75,0],["2003-09-17",4299.3701171875,4330.85009765625,4222.60009765625,4235.35009765625,0],["2003-09-18",4243.009765625,4251.5400390625,4126.22021484375,4134.14990234375,0],["2003-09-19",4159.72021484375,4224.72998046875,4097.5498046875,4217.1201171875,0],["2003-09-22",4230.91015625,4237.419921875,4141.7998046875,4151.72021484375,0],["2003-09-23",4138.009765625,4240.02001953125,4111.5400390625,4231.68994140625,0],["2003-09-24",4249.93017578125,4366.830078125,4229.8701171875,4356.39013671875,0],["2003-09-25",4347.22998046875,4360.72021484375,4285.009765625,4297.14990234375,0],["2003-09-26",4299.66015625,4388.830078125,4299.66015625,4382.56982421875,0],["2003-09-29",4392.8701171875,4426.2998046875,4385.5400390625,4402.0498046875,0],["2003-09-30",4428.16015625,4456.41015625,4413.72021484375,4453.240234375,0],["2003-10-01",4452.06982421875,4487.0498046875,4432.93017578125,4455.080078125,0],["2003-10-03",4465.43994140625,4556.89013671875,4465.43994140625,4552.919921875,0],["2003-10-06",4567.68017578125,4637.27001953125,4552.39013671875,4631.39013671875,0],["2003-10-07",4644.85986328125,4688.330078125,4601.16015625,4632.93994140625,0],["2003-10-08",4646.6298828125,4667.490234375,4586.9599609375,4634.85986328125,0],["2003-10-09",4643.31982421875,4710.27978515625,4643.31982421875,4698.68017578125,0],["2003-10-10",4735.08984375,4780.77001953125,4730.31005859375,4768.89990234375,0],["2003-10-13",4787.75,4859.93017578125,4786.68994140625,4849.27001953125,0],["2003-10-14",4866.1201171875,4900.919921875,4765.35009765625,4782.02978515625,0],["2003-10-15",4790.5400390625,4867.91015625,4738.72021484375,4855.259765625,0],["2003-10-16",4887.0400390625,4921.64990234375,4865.259765625,4887.31982421875,0],["2003-10-17",4912.27001953125,4949.22998046875,4901.58984375,4930.52978515625,0],["2003-10-20",4951.10986328125,4951.10986328125,4838.7001953125,4851.669921875,0],["2003-10-21",4868.0,4880.66015625,4727.43017578125,4755.72021484375,0],["2003-10-22",4772.83984375,4801.7001953125,4705.41015625,4741.2001953125,0],["2003-10-23",4744.47998046875,4755.93994140625,4634.89990234375,4648.41015625,0],["2003-10-24",4654.27001953125,4772.06982421875,4599.60986328125,4757.3701171875,0],["2003-10-27",4802.06982421875,4814.31982421875,4689.08984375,4698.27978515625,0],["2003-10-28",4710.22021484375,4748.18994140625,4666.18994140625,4707.7998046875,0],["2003-10-29",4732.7900390625,4747.58984375,4684.419921875,4744.10009765625,0],["2003-10-30",4751.830078125,4805.72021484375,4735.77001953125,4780.52001953125,0],["2003-10-31",4787.0498046875,4913.18017578125,4779.08984375,4906.8701171875,0],["2003-11-03",4946.93017578125,5068.66015625,4946.93017578125,5063.02978515625,0],["2003-11-04",5096.16015625,5135.0,5055.56982421875,5097.83984375,0],["2003-11-05",5116.85986328125,5127.7900390625,5021.97021484375,5064.91015625,0],["2003-11-06",5080.0498046875,5118.080078125,5030.0400390625,5047.5400390625,0],["2003-11-07",5071.2001953125,5092.7001953125,4965.5,4971.56982421875,0],["2003-11-10",4962.22021484375,5017.89990234375,4909.66015625,4998.56982421875,0],["2003-11-11",4998.7900390625,5039.2001953125,4988.8798828125,5030.64013671875,0],["2003-11-12",5040.5498046875,5059.97998046875,4998.259765625,5005.77001953125,0],["2003-11-13",5051.7099609375,5053.06005859375,4941.490234375,4949.16015625,0],["2003-11-14",4948.77001953125,4961.3701171875,4854.16015625,4865.830078125,0],["2003-11-17",4907.02001953125,4959.9599609375,4882.97021484375,4940.22998046875,0],["2003-11-18",4956.419921875,4981.47998046875,4875.4599609375,4891.1298828125,0],["2003-11-19",4868.43017578125,4868.43017578125,4800.669921875,4823.72998046875,0],["2003-11-20",4840.7998046875,4878.81005859375,4763.52978515625,4771.22998046875,0],["2003-11-21",4770.75,4851.669921875,4736.7001953125,4838.5400390625,0],["2003-11-24",4852.1201171875,4858.43017578125,4803.7998046875,4822.14990234375,0],["2003-11-25",4845.10009765625,4900.2099609375,4843.4599609375,4894.58984375,0],["2003-11-27",4907.3798828125,5000.41015625,4907.3798828125,4989.0400390625,0],["2003-11-28",4995.14990234375,5050.56005859375,4991.240234375,5044.81982421875,0],["2003-12-01",5086.85986328125,5166.56005859375,5082.81982421875,5160.85009765625,0],["2003-12-02",5187.72998046875,5204.56982421875,5123.7998046875,5186.080078125,0],["2003-12-03",5194.16015625,5246.740234375,5178.22021484375,5221.89990234375,0],["2003-12-04",5229.18017578125,5252.2099609375,5174.85986328125,5225.89990234375,0],["2003-12-05",5245.75,5263.10986328125,5125.06982421875,5131.72021484375,0],["2003-12-08",5144.9501953125,5163.009765625,5089.56982421875,5131.5400390625,0],["2003-12-09",5143.18994140625,5232.490234375,5143.18994140625,5229.33984375,0],["2003-12-10",5234.72021484375,5300.7900390625,5220.60009765625,5285.5400390625,0],["2003-12-11",5306.6201171875,5317.41015625,5253.81005859375,5299.9599609375,0],["2003-12-12",5321.490234375,5343.91015625,5283.75,5315.81005859375,0],["2003-12-15",5366.93017578125,5399.080078125,5351.02978515625,5390.8798828125,0],["2003-12-16",5374.14990234375,5445.0,5351.2099609375,5437.0498046875,0],["2003-12-17",5437.259765625,5457.8798828125,5401.08984375,5418.22998046875,0],["2003-12-18",5432.4599609375,5466.2998046875,5407.4599609375,5455.0,0],["2003-12-19",5486.6298828125,5555.68017578125,5486.6298828125,5541.35009765625,0],["2003-12-22",5547.68017578125,5590.4501953125,5543.97998046875,5577.9599609375,0],["2003-12-23",5590.009765625,5616.25,5550.52001953125,5564.330078125,0],["2003-12-24",5566.0498046875,5648.240234375,5560.22998046875,5641.919921875,0],["2003-12-26",5650.740234375,5705.2998046875,5650.740234375,5699.240234375,0],["2003-12-29",5725.43994140625,5814.259765625,5725.43994140625,5797.330078125,0],["2003-12-30",5852.7001953125,5920.759765625,5762.60009765625,5791.85009765625,0],["2003-12-31",5812.3798828125,5876.5498046875,5801.52001953125,5838.9599609375,0],["2004-01-02",5944.22998046875,6034.3798828125,5944.22998046875,6026.58984375,0],["2004-01-05",6050.47998046875,6078.10986328125,5964.64990234375,6039.0,0],["2004-01-06",6068.68017578125,6121.2001953125,5916.330078125,5943.64013671875,0],["2004-01-07",5970.35009765625,5985.2998046875,5870.5498046875,5957.02001953125,0],["2004-01-08",5992.10009765625,6118.6201171875,5992.10009765625,6108.5400390625,0],["2004-01-09",6241.58984375,6249.60009765625,6096.68017578125,6119.58984375,0],["2004-01-12",6152.22021484375,6152.22021484375,6037.2998046875,6067.759765625,0],["2004-01-13",6084.64990234375,6147.740234375,6011.56982421875,6132.97021484375,0],["2004-01-14",6162.18017578125,6215.02001953125,6162.18017578125,6194.10986328125,0],["2004-01-15",6219.81005859375,6248.81005859375,6045.2998046875,6063.91015625,0],["2004-01-16",6068.66015625,6072.02978515625,5914.02001953125,5946.18994140625,0],["2004-01-19",5967.39013671875,6076.97021484375,5870.990234375,6064.10009765625,0],["2004-01-20",6099.93994140625,6130.08984375,5899.7099609375,5922.10986328125,0],["2004-01-21",5927.419921875,5962.35986328125,5728.31982421875,5758.18994140625,0],["2004-01-22",5793.830078125,5852.9599609375,5567.68017578125,5593.740234375,0],["2004-01-23",5646.330078125,5832.740234375,5596.56982421875,5816.64013671875,0],["2004-01-27",5854.35009765625,6005.5400390625,5791.740234375,5993.06005859375,0],["2004-01-28",5980.8798828125,6030.5498046875,5815.2001953125,5876.0498046875,0],["2004-01-29",5865.2099609375,5921.72021484375,5774.31005859375,5802.75,0],["2004-01-30",5841.2099609375,5854.2900390625,5685.64013671875,5695.669921875,0],["2004-02-03",5715.4599609375,5715.4599609375,5550.169921875,5620.97998046875,0],["2004-02-04",5633.14990234375,5769.7900390625,5574.68017578125,5756.759765625,0],["2004-02-05",5756.2998046875,5820.4501953125,5648.14013671875,5720.6298828125,0],["2004-02-06",5710.1298828125,5800.93994140625,5683.60986328125,5786.35009765625,0],["2004-02-09",5810.2099609375,5935.68017578125,5807.72998046875,5926.22021484375,0],["2004-02-10",5937.4599609375,5972.93994140625,5866.6201171875,5932.52001953125,0],["2004-02-11",5936.41015625,5958.91015625,5905.22998046875,5949.77978515625,0],["2004-02-12",5973.7099609375,5986.41015625,5886.97998046875,5936.9599609375,0],["2004-02-13",5936.64990234375,6017.009765625,5922.3798828125,6011.66015625,0],["2004-02-16",6025.85009765625,6063.91015625,6001.56982421875,6012.35009765625,0],["2004-02-17",6018.9501953125,6058.990234375,5999.1298828125,6035.7998046875,0],["2004-02-18",6060.14013671875,6082.7998046875,6018.81005859375,6027.02001953125,0],["2004-02-19",6041.35986328125,6041.35986328125,5845.06982421875,5855.10009765625,0],["2004-02-20",5847.97021484375,5893.6201171875,5770.8701171875,5850.72021484375,0],["2004-02-23",5869.60986328125,5875.22998046875,5680.35986328125,5698.0400390625,0],["2004-02-24",5686.81005859375,5748.14990234375,5606.83984375,5734.43994140625,0],["2004-02-25",5746.7900390625,5746.7900390625,5606.85986328125,5618.14990234375,0],["2004-02-26",5639.830078125,5723.31005859375,5556.31005859375,5567.1201171875,0],["2004-02-27",5595.830078125,5683.2900390625,5551.64013671875,5667.509765625,0],["2004-03-01",5649.2998046875,5831.5498046875,5649.2998046875,5823.169921875,0],["2004-03-03",5830.77001953125,5870.6298828125,5792.97021484375,5842.2001953125,0],["2004-03-04",5842.41015625,5872.75,5769.33984375,5815.8701171875,0],["2004-03-05",5834.3701171875,5892.77978515625,5818.77001953125,5880.35009765625,0],["2004-03-08",5899.259765625,5951.02978515625,5898.56982421875,5935.18994140625,0],["2004-03-09",5923.35009765625,5923.35009765625,5794.81982421875,5850.60986328125,0],["2004-03-10",5833.18994140625,5833.18994140625,5745.56005859375,5759.2900390625,0],["2004-03-11",5737.68994140625,5763.7099609375,5634.39990234375,5649.85986328125,0],["2004-03-12",5632.1298828125,5735.93994140625,5570.81005859375,5700.39990234375,0],["2004-03-15",5745.06005859375,5764.2001953125,5505.97998046875,5520.66015625,0],["2004-03-16",5471.169921875,5551.919921875,5434.97021484375,5525.08984375,0],["2004-03-17",5545.830078125,5560.14990234375,5482.6298828125,5535.68994140625,0],["2004-03-18",5539.72021484375,5540.68017578125,5399.0498046875,5414.93994140625,0],["2004-03-19",5410.47998046875,5496.68017578125,5386.6201171875,5443.43994140625,0],["2004-03-22",5446.8798828125,5446.8798828125,5347.0498046875,5365.39990234375,0],["2004-03-23",5356.97021484375,5450.3798828125,5324.77978515625,5400.990234375,0],["2004-03-24",5412.1298828125,5435.39990234375,5345.14990234375,5395.27978515625,0],["2004-03-25",5403.3798828125,5438.85986328125,5368.8798828125,5414.43994140625,0],["2004-03-26",5448.2900390625,5552.33984375,5448.2900390625,5528.93994140625,0],["2004-03-29",5538.52001953125,5578.740234375,5495.31005859375,5571.3701171875,0],["2004-03-30",5595.93017578125,5608.31005859375,5509.580078125,5520.43994140625,0],["2004-03-31",5513.1201171875,5599.60009765625,5493.1201171875,5590.60009765625,0],["2004-04-01",5599.1201171875,5750.2900390625,5599.1201171875,5740.85009765625,0],["2004-04-02",5762.81005859375,5799.16015625,5700.60009765625,5788.080078125,0],["2004-04-05",5809.740234375,5905.35009765625,5798.3701171875,5838.02001953125,0],["2004-04-06",5886.02001953125,5897.56005859375,5780.93994140625,5822.419921875,0],["2004-04-07",5827.06982421875,5860.669921875,5774.8798828125,5815.1298828125,0],["2004-04-08",5824.3701171875,5864.5498046875,5783.740234375,5838.4501953125,0],["2004-04-12",5856.43994140625,5867.06982421875,5760.25,5783.7900390625,0],["2004-04-13",5823.52978515625,5920.18017578125,5743.580078125,5904.52001953125,0],["2004-04-15",5923.83984375,5927.0400390625,5824.2099609375,5843.97021484375,0],["2004-04-16",5870.41015625,5903.1298828125,5843.77001953125,5862.81982421875,0],["2004-04-19",5875.52978515625,5895.169921875,5782.3701171875,5800.5400390625,0],["2004-04-20",5814.8798828125,5819.919921875,5765.3798828125,5804.81005859375,0],["2004-04-21",5803.7001953125,5890.02001953125,5783.919921875,5876.419921875,0],["2004-04-22",5888.169921875,5947.56982421875,5863.60009765625,5924.18017578125,0],["2004-04-23",5941.10009765625,5979.25,5905.580078125,5925.580078125,0],["2004-04-27",5841.2998046875,5841.2998046875,5704.27978515625,5712.27978515625,0],["2004-04-28",5709.43017578125,5757.52001953125,5659.830078125,5713.08984375,0],["2004-04-29",5710.56005859375,5710.56005859375,5626.41015625,5668.43017578125,0],["2004-04-30",5674.759765625,5710.4501953125,5632.990234375,5655.08984375,0],["2004-05-03",5645.85986328125,5645.85986328125,5506.0,5584.990234375,0],["2004-05-04",5616.41015625,5677.10986328125,5616.41015625,5647.14990234375,0],["2004-05-05",5665.669921875,5695.18017578125,5648.64013671875,5686.18994140625,0],["2004-05-06",5749.97998046875,5772.64013671875,5739.259765625,5757.2998046875,0],["2004-05-07",5748.33984375,5748.33984375,5645.7900390625,5669.580078125,0],["2004-05-10",5628.60986328125,5628.60986328125,5501.169921875,5555.83984375,0],["2004-05-11",5472.02978515625,5472.02978515625,5309.419921875,5325.89990234375,0],["2004-05-12",5296.25,5387.8701171875,5296.25,5358.35009765625,0],["2004-05-13",5234.509765625,5487.33984375,5131.02978515625,5399.47021484375,0],["2004-05-14",5409.33984375,5416.0400390625,5043.990234375,5069.8701171875,0],["2004-05-17",5020.89013671875,5020.89013671875,4227.5,4505.16015625,0],["2004-05-18",4547.7001953125,4949.27001953125,4547.7001953125,4877.02001953125,0],["2004-05-19",4941.72021484375,5059.89013671875,4892.4599609375,5006.10009765625,0],["2004-05-20",5048.169921875,5073.7001953125,4912.169921875,4932.10986328125,0],["2004-05-21",4922.47998046875,4978.56005859375,4804.89990234375,4961.56982421875,0],["2004-05-24",4993.4501953125,5132.89990234375,4993.4501953125,5123.22998046875,0],["2004-05-25",5117.52001953125,5143.93017578125,4976.009765625,5102.22021484375,0],["2004-05-26",5116.580078125,5163.60986328125,5049.2099609375,5081.9501953125,0],["2004-05-27",5054.4501953125,5107.60009765625,5019.39013671875,5058.5498046875,0],["2004-05-28",5026.919921875,5026.919921875,4821.58984375,4835.39013671875,0],["2004-05-31",4760.27978515625,4830.080078125,4665.2099609375,4759.6201171875,0],["2004-06-01",4792.009765625,4899.52978515625,4792.009765625,4835.1201171875,0],["2004-06-02",4846.08984375,4946.14990234375,4846.08984375,4923.68994140625,0],["2004-06-03",4972.27001953125,5012.52001953125,4789.6298828125,4817.990234375,0],["2004-06-04",4803.31005859375,4902.27001953125,4759.35009765625,4889.0,0],["2004-06-07",4927.5,4991.47998046875,4905.52978515625,4938.14990234375,0],["2004-06-08",4960.8701171875,4970.39013671875,4891.85986328125,4962.6298828125,0],["2004-06-09",4972.33984375,5000.58984375,4945.240234375,4963.75,0],["2004-06-10",4954.06005859375,4975.75,4919.93994140625,4944.64013671875,0],["2004-06-11",4931.490234375,4945.85986328125,4823.10009765625,4832.7099609375,0],["2004-06-14",4810.419921875,4810.419921875,4725.39013671875,4746.009765625,0],["2004-06-15",4696.509765625,4824.02978515625,4696.509765625,4814.85009765625,0],["2004-06-16",4837.35986328125,4863.6298828125,4772.10009765625,4788.7998046875,0],["2004-06-17",4791.2998046875,4859.81005859375,4746.509765625,4839.8798828125,0],["2004-06-18",4822.080078125,4828.18994140625,4750.72998046875,4769.990234375,0],["2004-06-21",4770.64990234375,4790.93017578125,4731.72021484375,4738.6201171875,0],["2004-06-22",4732.9501953125,4767.35009765625,4717.77978515625,4735.85986328125,0],["2004-06-23",4742.7998046875,4752.47021484375,4635.169921875,4644.0,0],["2004-06-24",4656.81005859375,4717.740234375,4613.93994140625,4708.5498046875,0],["2004-06-25",4717.830078125,4775.66015625,4680.419921875,4756.39013671875,0],["2004-06-28",4784.580078125,4844.72021484375,4772.8701171875,4837.60009765625,0],["2004-06-29",4838.740234375,4873.7099609375,4802.0400390625,4841.3798828125,0],["2004-06-30",4859.93994140625,4877.89990234375,4788.85009765625,4795.4599609375,0],["2004-07-01",4813.759765625,4879.81005859375,4785.93994140625,4874.0498046875,0],["2004-07-02",4842.4599609375,4895.47998046875,4813.16015625,4870.580078125,0],["2004-07-05",4861.14990234375,4894.39013671875,4831.85009765625,4843.77001953125,0],["2004-07-06",4846.419921875,4939.39990234375,4839.18017578125,4928.58984375,0],["2004-07-07",4919.5400390625,4987.0498046875,4912.22021484375,4955.97021484375,0],["2004-07-08",4972.06005859375,5004.169921875,4808.6298828125,4843.83984375,0],["2004-07-09",4766.490234375,4954.85986328125,4723.0400390625,4945.47998046875,0],["2004-07-12",4949.419921875,4967.919921875,4917.3798828125,4944.5400390625,0],["2004-07-13",4961.8701171875,4978.490234375,4878.06005859375,4898.990234375,0],["2004-07-14",4911.22021484375,4933.33984375,4835.33984375,4848.2998046875,0],["2004-07-15",4849.3798828125,4900.18017578125,4844.66015625,4888.18994140625,0],["2004-07-16",4894.39990234375,4961.31982421875,4874.4599609375,4951.169921875,0],["2004-07-19",4957.080078125,5009.6298828125,4942.43017578125,4975.39990234375,0],["2004-07-20",4974.52001953125,4982.0400390625,4936.60009765625,4957.8798828125,0],["2004-07-21",4973.8798828125,5041.18994140625,4951.5498046875,4993.759765625,0],["2004-07-22",5041.14013671875,5082.81005859375,5020.68994140625,5054.2900390625,0],["2004-07-23",5073.10009765625,5086.02978515625,5034.2001953125,5073.33984375,0],["2004-07-26",5046.990234375,5126.4501953125,5034.22998046875,5118.169921875,0],["2004-07-27",5130.85986328125,5155.6298828125,5068.6201171875,5075.8798828125,0],["2004-07-28",5087.66015625,5104.66015625,5045.4599609375,5070.2900390625,0],["2004-07-29",5082.60986328125,5133.7998046875,5051.490234375,5120.4501953125,0],["2004-07-30",5134.919921875,5200.85009765625,5134.919921875,5170.31982421875,0],["2004-08-02",5193.25,5210.919921875,5167.2900390625,5202.52978515625,0],["2004-08-03",5213.5498046875,5242.14990234375,5181.990234375,5194.6298828125,0],["2004-08-04",5189.8798828125,5201.56005859375,5145.22021484375,5169.06982421875,0],["2004-08-05",5178.60986328125,5257.31982421875,5178.60986328125,5252.77978515625,0],["2004-08-06",5249.72998046875,5262.89013671875,5166.18994140625,5196.990234375,0],["2004-08-09",5176.39013671875,5240.2900390625,5154.31982421875,5233.2099609375,0],["2004-08-10",5248.4599609375,5266.990234375,5214.990234375,5252.0498046875,0],["2004-08-11",5263.27001953125,5269.22021484375,5159.52978515625,5175.16015625,0],["2004-08-12",5167.52001953125,5194.0400390625,5117.7998046875,5139.77001953125,0],["2004-08-13",5126.91015625,5144.7001953125,5084.509765625,5102.919921875,0],["2004-08-16",5105.259765625,5114.7900390625,5056.06982421875,5102.3701171875,0],["2004-08-17",5124.2900390625,5148.52978515625,5083.02978515625,5102.93994140625,0],["2004-08-18",5103.97021484375,5103.97021484375,5025.490234375,5038.27978515625,0],["2004-08-19",5056.169921875,5132.830078125,5056.169921875,5123.64990234375,0],["2004-08-20",5128.10009765625,5128.10009765625,5047.75,5064.66015625,0],["2004-08-23",5064.419921875,5080.22021484375,5022.2900390625,5033.68994140625,0],["2004-08-24",5048.6298828125,5084.740234375,5040.7099609375,5067.39013671875,0],["2004-08-25",5073.22998046875,5093.3701171875,5054.56005859375,5088.56005859375,0],["2004-08-26",5105.3798828125,5145.60009765625,5105.3798828125,5135.4501953125,0],["2004-08-27",5147.85986328125,5148.75,5094.56005859375,5117.009765625,0],["2004-08-30",5130.5400390625,5192.7998046875,5130.5400390625,5186.4501953125,0],["2004-08-31",5192.18017578125,5202.509765625,5155.9599609375,5192.080078125,0],["2004-09-01",5202.16015625,5222.81005859375,5202.02001953125,5210.85009765625,0],["2004-09-02",5218.9501953125,5233.31982421875,5189.2900390625,5198.72021484375,0],["2004-09-03",5190.68994140625,5223.93994140625,5178.56982421875,5218.4599609375,0],["2004-09-06",5226.08984375,5264.8701171875,5226.08984375,5246.22998046875,0],["2004-09-07",5245.16015625,5270.89013671875,5240.14990234375,5264.669921875,0],["2004-09-08",5281.10986328125,5305.669921875,5270.66015625,5298.16015625,0],["2004-09-09",5307.830078125,5328.330078125,5269.509765625,5298.22998046875,0],["2004-09-10",5305.419921875,5376.1201171875,5281.06005859375,5370.0498046875,0],["2004-09-13",5380.7099609375,5421.52001953125,5379.60009765625,5397.4599609375,0],["2004-09-14",5409.52001953125,5434.330078125,5376.0400390625,5428.77001953125,0],["2004-09-15",5441.9599609375,5456.85009765625,5399.33984375,5420.08984375,0],["2004-09-16",5415.4599609375,5483.58984375,5401.0,5477.68017578125,0],["2004-09-17",5493.72021484375,5569.47021484375,5493.3701171875,5561.14990234375,0],["2004-09-20",5562.68017578125,5585.56982421875,5535.56982421875,5545.81982421875,0],["2004-09-21",5547.490234375,5611.60009765625,5536.0,5605.93017578125,0],["2004-09-22",5609.9599609375,5638.7900390625,5571.83984375,5616.8701171875,0],["2004-09-23",5597.31982421875,5609.0400390625,5530.85986328125,5539.47998046875,0],["2004-09-24",5527.22021484375,5575.39990234375,5513.68017578125,5527.75,0],["2004-09-27",5530.0,5545.72998046875,5486.41015625,5511.81005859375,0],["2004-09-28",5506.830078125,5518.2099609375,5454.85009765625,5462.60986328125,0],["2004-09-29",5477.60986328125,5533.330078125,5428.2001953125,5527.56005859375,0],["2004-09-30",5545.259765625,5598.5498046875,5545.259765625,5583.60986328125,0],["2004-10-01",5587.4599609375,5685.68017578125,5573.56005859375,5675.5400390625,0],["2004-10-04",5706.31982421875,5785.0400390625,5706.31982421875,5766.2998046875,0],["2004-10-05",5761.66015625,5786.5400390625,5741.7001953125,5758.669921875,0],["2004-10-06",5761.43994140625,5799.919921875,5699.31982421875,5713.75,0],["2004-10-07",5718.64013671875,5793.080078125,5718.64013671875,5773.66015625,0],["2004-10-08",5782.6298828125,5803.81982421875,5755.419921875,5776.85009765625,0],["2004-10-11",5764.85986328125,5792.080078125,5706.97021484375,5717.5400390625,0],["2004-10-12",5750.35986328125,5762.60009765625,5663.7900390625,5676.72998046875,0],["2004-10-14",5677.8701171875,5738.60986328125,5645.66015625,5713.10009765625,0],["2004-10-15",5735.490234375,5758.10986328125,5673.75,5686.72998046875,0],["2004-10-18",5706.830078125,5727.9599609375,5670.3701171875,5679.830078125,0],["2004-10-19",5691.47021484375,5751.60009765625,5686.97021484375,5738.10986328125,0],["2004-10-20",5738.43994140625,5750.14013671875,5662.759765625,5673.02001953125,0],["2004-10-21",5680.43994140625,5685.18017578125,5617.3701171875,5641.06005859375,0],["2004-10-25",5633.47998046875,5645.8798828125,5573.18994140625,5581.490234375,0],["2004-10-26",5591.009765625,5654.81982421875,5558.14013671875,5651.08984375,0],["2004-10-27",5656.7099609375,5699.18017578125,5623.0400390625,5662.8701171875,0],["2004-10-28",5700.990234375,5733.75,5700.990234375,5715.6201171875,0],["2004-10-29",5724.4599609375,5731.35009765625,5664.0400390625,5672.27001953125,0],["2004-11-01",5678.64990234375,5714.35986328125,5649.02978515625,5704.10009765625,0],["2004-11-02",5713.240234375,5765.14013671875,5713.240234375,5754.759765625,0],["2004-11-03",5772.31982421875,5845.5,5771.72998046875,5842.5400390625,0],["2004-11-04",5871.6201171875,5883.39013671875,5814.3701171875,5832.8798828125,0],["2004-11-05",5833.330078125,5900.509765625,5823.43994140625,5891.35986328125,0],["2004-11-08",5912.52001953125,5955.93994140625,5912.52001953125,5930.47021484375,0],["2004-11-09",5937.33984375,5957.93994140625,5910.41015625,5929.60009765625,0],["2004-11-10",5918.9501953125,5979.77978515625,5918.9501953125,5973.75,0],["2004-11-11",5980.02978515625,5995.330078125,5943.330078125,5954.31005859375,0],["2004-11-12",5985.0498046875,6001.990234375,5945.97998046875,5964.009765625,0],["2004-11-16",5970.0400390625,6002.02978515625,5949.240234375,5996.7001953125,0],["2004-11-17",6000.10986328125,6036.7001953125,5997.740234375,6016.580078125,0],["2004-11-18",6019.85009765625,6035.22021484375,5985.56982421875,6025.47021484375,0],["2004-11-19",6030.81005859375,6044.5498046875,5953.419921875,5961.7099609375,0],["2004-11-22",5921.009765625,5979.10009765625,5877.97021484375,5963.7998046875,0],["2004-11-23",5988.27978515625,6031.58984375,5977.759765625,6009.85986328125,0],["2004-11-24",6001.4599609375,6053.18994140625,6001.4599609375,6035.9501953125,0],["2004-11-25",6033.7998046875,6081.740234375,6014.97998046875,6035.02978515625,0],["2004-11-29",6033.419921875,6166.72021484375,6029.81982421875,6157.77001953125,0],["2004-11-30",6195.02001953125,6248.43017578125,6194.60986328125,6234.2900390625,0],["2004-12-01",6259.27978515625,6272.68017578125,6176.08984375,6227.830078125,0],["2004-12-02",6275.41015625,6335.14013671875,6275.41015625,6328.43017578125,0],["2004-12-03",6348.31982421875,6361.52978515625,6304.22021484375,6322.759765625,0],["2004-12-06",6351.0400390625,6386.2900390625,6312.1298828125,6322.5,0],["2004-12-07",6324.06982421875,6354.259765625,6287.4599609375,6316.27978515625,0],["2004-12-08",6333.0400390625,6359.2001953125,6250.240234375,6261.52001953125,0],["2004-12-09",6259.5,6319.009765625,6241.27001953125,6304.27001953125,0],["2004-12-10",6328.10009765625,6336.89990234375,6221.39990234375,6233.5400390625,0],["2004-12-13",6231.47021484375,6274.240234375,6220.580078125,6268.72021484375,0],["2004-12-14",6280.56005859375,6331.56982421875,6280.490234375,6325.52978515625,0],["2004-12-15",6334.27001953125,6423.27001953125,6334.27001953125,6402.2900390625,0],["2004-12-16",6401.18994140625,6437.0,6373.5498046875,6420.3798828125,0],["2004-12-17",6420.89990234375,6436.080078125,6329.7099609375,6346.47998046875,0],["2004-12-20",6360.10986328125,6409.52001953125,6345.8701171875,6403.0,0],["2004-12-21",6429.25,6461.64013671875,6400.56005859375,6451.2998046875,0],["2004-12-22",6465.509765625,6480.2001953125,6396.43017578125,6413.66015625,0],["2004-12-23",6410.2998046875,6455.68994140625,6409.2900390625,6441.85009765625,0],["2004-12-24",6485.259765625,6507.93994140625,6463.85009765625,6498.06005859375,0],["2004-12-27",6484.83984375,6566.64013671875,6469.9599609375,6513.02978515625,0],["2004-12-28",6517.89990234375,6568.56982421875,6517.89990234375,6563.47998046875,0],["2004-12-29",6594.39013671875,6617.14990234375,6552.06005859375,6567.93994140625,0],["2004-12-30",6583.740234375,6608.2998046875,6507.2998046875,6522.5400390625,0],["2004-12-31",6541.3798828125,6609.77978515625,6541.3798828125,6602.68994140625,0],["2005-01-03",6626.490234375,6684.22021484375,6626.490234375,6679.2001953125,0],["2005-01-04",6683.56005859375,6696.31005859375,6640.89990234375,6651.009765625,0],["2005-01-05",6628.89013671875,6629.97998046875,6337.60986328125,6458.83984375,0],["2005-01-06",6447.27001953125,6481.22998046875,6325.35986328125,6367.39013671875,0],["2005-01-07",6374.18994140625,6440.169921875,6348.75,6420.4599609375,0],["2005-01-10",6440.330078125,6469.08984375,6286.85009765625,6308.5400390625,0],["2005-01-11",6317.39013671875,6329.89013671875,6208.81982421875,6222.8701171875,0],["2005-01-12",6250.35009765625,6263.7099609375,6070.330078125,6102.740234375,0],["2005-01-13",6138.0498046875,6242.9501953125,6138.0498046875,6221.06005859375,0],["2005-01-14",6232.419921875,6249.39013671875,6144.080078125,6173.81982421875,0],["2005-01-17",6202.740234375,6232.97021484375,6087.5498046875,6194.06982421875,0],["2005-01-18",6221.27978515625,6267.60986328125,6173.08984375,6192.35009765625,0],["2005-01-19",6211.27978515625,6230.6201171875,6160.66015625,6173.31982421875,0],["2005-01-20",6170.330078125,6197.2099609375,6091.080078125,6183.240234375,0],["2005-01-24",6201.60009765625,6215.77978515625,6089.52001953125,6106.43017578125,0],["2005-01-25",6093.66015625,6174.0,6069.330078125,6162.97998046875,0],["2005-01-27",6188.3798828125,6252.240234375,6188.3798828125,6239.43017578125,0],["2005-01-28",6245.259765625,6430.72021484375,6245.259765625,6419.08984375,0],["2005-01-31",6463.52001953125,6565.0,6455.5498046875,6555.93994140625,0],["2005-02-01",6565.2099609375,6586.25,6508.990234375,6552.47021484375,0],["2005-02-02",6560.6201171875,6600.02001953125,6510.419921875,6530.06005859375,0],["2005-02-03",6550.75,6630.68017578125,6550.75,6619.97021484375,0],["2005-02-04",6635.85009765625,6684.16015625,6571.509765625,6618.22998046875,0],["2005-02-07",6652.330078125,6658.330078125,6514.85986328125,6535.169921875,0],["2005-02-08",6528.81005859375,6573.93017578125,6508.330078125,6544.77001953125,0],["2005-02-09",6556.52978515625,6613.5400390625,6553.39990234375,6593.52978515625,0],["2005-02-10",6600.85009765625,6608.9599609375,6533.97021484375,6577.830078125,0],["2005-02-11",6594.31982421875,6640.10986328125,6594.31982421875,6633.759765625,0],["2005-02-14",6673.39013671875,6719.169921875,6659.64013671875,6679.330078125,0],["2005-02-15",6694.7900390625,6694.7900390625,6640.43017578125,6670.06005859375,0],["2005-02-16",6673.7099609375,6714.1298828125,6581.52978515625,6607.77978515625,0],["2005-02-17",6598.77001953125,6599.47998046875,6533.1298828125,6589.2900390625,0],["2005-02-18",6595.18994140625,6642.77001953125,6564.5498046875,6584.31982421875,0],["2005-02-21",6585.8798828125,6602.52978515625,6521.06982421875,6534.68017578125,0],["2005-02-22",6531.580078125,6603.14013671875,6515.72998046875,6589.41015625,0],["2005-02-23",6593.85009765625,6607.77978515625,6565.419921875,6582.5,0],["2005-02-24",6616.3701171875,6621.68017578125,6565.81005859375,6574.2099609375,0],["2005-02-25",6588.2900390625,6622.6201171875,6543.91015625,6569.72021484375,0],["2005-02-28",6584.33984375,6720.93994140625,6545.93994140625,6713.85986328125,0],["2005-03-01",6725.919921875,6725.919921875,6628.22021484375,6651.080078125,0],["2005-03-02",6658.93994140625,6708.77978515625,6647.10986328125,6686.89013671875,0],["2005-03-03",6700.7900390625,6793.240234375,6691.18017578125,6784.72021484375,0],["2005-03-04",6798.6201171875,6864.6201171875,6798.6201171875,6849.47998046875,0],["2005-03-07",6863.580078125,6902.490234375,6854.9599609375,6878.97998046875,0],["2005-03-08",6885.72998046875,6929.58984375,6872.72021484375,6915.08984375,0],["2005-03-09",6895.6201171875,6954.85986328125,6843.43994140625,6892.81982421875,0],["2005-03-10",6888.72998046875,6917.60009765625,6849.97998046875,6907.64990234375,0],["2005-03-11",6921.02001953125,6948.5400390625,6839.35009765625,6853.72998046875,0],["2005-03-14",6854.919921875,6882.22998046875,6794.919921875,6810.0400390625,0],["2005-03-15",6815.58984375,6823.4599609375,6730.22998046875,6752.4501953125,0],["2005-03-16",6757.490234375,6806.72021484375,6732.330078125,6746.8798828125,0],["2005-03-17",6719.10986328125,6737.2900390625,6642.60009765625,6669.52001953125,0],["2005-03-18",6664.64990234375,6710.97998046875,6595.52978515625,6700.33984375,0],["2005-03-21",6716.41015625,6734.72021484375,6633.52001953125,6656.68994140625,0],["2005-03-22",6655.77978515625,6656.31005859375,6520.14990234375,6535.4501953125,0],["2005-03-23",6533.64990234375,6568.2001953125,6435.81982421875,6454.4599609375,0],["2005-03-24",6456.02001953125,6514.72998046875,6412.89013671875,6442.8701171875,0],["2005-03-28",6471.47021484375,6555.10009765625,6471.47021484375,6510.740234375,0],["2005-03-29",6512.97998046875,6512.97998046875,6326.72998046875,6367.85986328125,0],["2005-03-30",6371.39990234375,6400.06982421875,6321.31005859375,6381.39990234375,0],["2005-03-31",6404.77978515625,6509.02001953125,6404.77978515625,6492.81982421875,0],["2005-04-01",6506.60009765625,6618.080078125,6468.52001953125,6605.0400390625,0],["2005-04-04",6616.830078125,6649.419921875,6586.25,6604.419921875,0],["2005-04-05",6611.52978515625,6621.91015625,6532.93994140625,6550.2900390625,0],["2005-04-06",6555.919921875,6617.06982421875,6551.68017578125,6606.41015625,0],["2005-04-07",6629.1201171875,6644.68994140625,6530.97021484375,6545.64013671875,0],["2005-04-08",6544.81005859375,6560.8798828125,6456.83984375,6479.5400390625,0],["2005-04-11",6426.2099609375,6444.330078125,6382.1298828125,6397.52001953125,0],["2005-04-12",6407.39013671875,6472.0400390625,6404.35009765625,6464.60986328125,0],["2005-04-13",6466.919921875,6515.81982421875,6449.330078125,6467.919921875,0],["2005-04-15",6339.72998046875,6339.72998046875,6232.3701171875,6248.33984375,0],["2005-04-18",6220.97998046875,6220.97998046875,6118.419921875,6156.77978515625,0],["2005-04-19",6181.39013671875,6269.75,6121.419921875,6134.85986328125,0],["2005-04-20",6169.830078125,6259.27978515625,6151.259765625,6243.740234375,0],["2005-04-21",6249.2900390625,6305.8798828125,6174.2998046875,6299.2001953125,0],["2005-04-22",6329.85009765625,6374.02978515625,6302.85986328125,6346.56982421875,0],["2005-04-25",6338.669921875,6391.72998046875,6308.47998046875,6377.85009765625,0],["2005-04-26",6374.27978515625,6377.5400390625,6323.52978515625,6339.97998046875,0],["2005-04-27",6323.89990234375,6357.56005859375,6258.06982421875,6278.5,0],["2005-04-28",6271.60986328125,6292.91015625,6233.2900390625,6284.2001953125,0],["2005-04-29",6283.06982421875,6288.43994140625,6138.47021484375,6154.43994140625,0],["2005-05-02",6183.06982421875,6223.77978515625,6141.3701171875,6195.14990234375,0],["2005-05-03",6200.39013671875,6246.240234375,6189.16015625,6216.77001953125,0],["2005-05-04",6218.9501953125,6294.85009765625,6218.9501953125,6289.5498046875,0],["2005-05-05",6322.02001953125,6391.31982421875,6322.02001953125,6359.64990234375,0],["2005-05-06",6367.25,6402.35009765625,6334.009765625,6388.47998046875,0],["2005-05-09",6391.7998046875,6486.06982421875,6391.7998046875,6481.35009765625,0],["2005-05-10",6486.080078125,6494.91015625,6439.68994140625,6454.7099609375,0],["2005-05-11",6420.25,6454.41015625,6380.759765625,6445.1298828125,0],["2005-05-12",6442.85986328125,6482.39013671875,6432.169921875,6456.81982421875,0],["2005-05-13",6447.72021484375,6462.85009765625,6418.77978515625,6451.5400390625,0],["2005-05-16",6456.97021484375,6532.14990234375,6456.97021484375,6528.02978515625,0],["2005-05-17",6545.22021484375,6568.60986328125,6450.85986328125,6466.0,0],["2005-05-18",6457.3701171875,6457.3701171875,6380.52978515625,6447.0,0],["2005-05-19",6461.06982421875,6537.740234375,6460.240234375,6478.93994140625,0],["2005-05-20",6462.16015625,6512.9599609375,6438.60009765625,6499.5,0],["2005-05-23",6504.490234375,6549.56982421875,6499.2099609375,6539.830078125,0],["2005-05-24",6563.02001953125,6579.0498046875,6522.7998046875,6565.3701171875,0],["2005-05-25",6566.83984375,6612.25,6537.60986328125,6597.60009765625,0],["2005-05-26",6599.27001953125,6685.330078125,6587.56982421875,6670.77978515625,0],["2005-05-27",6689.56005859375,6772.740234375,6689.14013671875,6707.72021484375,0],["2005-05-30",6697.14990234375,6724.990234375,6642.60986328125,6663.5498046875,0],["2005-05-31",6666.169921875,6721.60986328125,6647.7001953125,6715.10986328125,0],["2005-06-01",6729.39013671875,6763.27978515625,6710.3701171875,6729.89990234375,0],["2005-06-02",6733.4599609375,6756.6201171875,6647.35986328125,6655.56005859375,0],["2005-06-03",6664.97998046875,6761.1298828125,6647.68994140625,6748.85009765625,0],["2005-06-06",6747.2001953125,6813.91015625,6740.6298828125,6758.18994140625,0],["2005-06-07",6756.60009765625,6795.02978515625,6737.08984375,6781.25,0],["2005-06-08",6768.2001953125,6862.830078125,6768.2001953125,6858.240234375,0],["2005-06-09",6858.7001953125,6862.7900390625,6813.2001953125,6832.52978515625,0],["2005-06-10",6833.580078125,6883.669921875,6774.14013671875,6781.990234375,0],["2005-06-13",6790.330078125,6843.6201171875,6757.0400390625,6832.68017578125,0],["2005-06-14",6847.6201171875,6865.18017578125,6819.31005859375,6860.18017578125,0],["2005-06-15",6876.7900390625,6916.330078125,6858.080078125,6906.97998046875,0],["2005-06-16",6906.1201171875,6933.259765625,6869.47021484375,6900.41015625,0],["2005-06-17",6913.06982421875,6921.60009765625,6855.5498046875,6906.52001953125,0],["2005-06-20",6940.06005859375,7001.5498046875,6940.06005859375,6984.5498046875,0],["2005-06-21",6985.91015625,7083.580078125,6967.9501953125,7076.52001953125,0],["2005-06-22",7079.8701171875,7167.31982421875,7079.8701171875,7145.33984375,0],["2005-06-23",7142.91015625,7156.5498046875,7090.47998046875,7119.759765625,0],["2005-06-24",7104.43017578125,7178.0400390625,7058.009765625,7148.6201171875,0],["2005-06-27",7136.39013671875,7228.2099609375,7133.93994140625,7151.080078125,0],["2005-06-28",7158.66015625,7175.14990234375,7036.06005859375,7049.0,0],["2005-06-29",7059.3701171875,7125.2099609375,7034.47998046875,7119.8798828125,0],["2005-06-30",7154.27001953125,7218.27978515625,7154.27001953125,7193.85009765625,0],["2005-07-01",7165.4501953125,7228.56982421875,7154.93017578125,7210.77001953125,0],["2005-07-04",7186.740234375,7284.41015625,7186.740234375,7277.31005859375,0],["2005-07-05",7275.0,7308.72021484375,7209.85986328125,7220.25,0],["2005-07-06",7227.22021484375,7296.18017578125,7227.22021484375,7287.60009765625,0],["2005-07-07",7281.06982421875,7306.5400390625,7123.10986328125,7145.1298828125,0],["2005-07-08",7171.52001953125,7240.39013671875,7158.14013671875,7212.080078125,0],["2005-07-11",7227.509765625,7320.25,7227.509765625,7306.740234375,0],["2005-07-12",7297.9501953125,7352.4599609375,7217.60009765625,7303.9501953125,0],["2005-07-13",7303.18994140625,7338.009765625,7236.77978515625,7247.91015625,0],["2005-07-14",7262.85986328125,7263.02978515625,7163.85009765625,7187.7001953125,0],["2005-07-15",7192.4501953125,7283.0400390625,7178.08984375,7271.5400390625,0],["2005-07-18",7325.64990234375,7359.81005859375,7308.8701171875,7347.10009765625,0],["2005-07-19",7348.60009765625,7385.68994140625,7317.85009765625,7346.6298828125,0],["2005-07-20",7373.93994140625,7392.669921875,7334.47998046875,7342.89013671875,0],["2005-07-21",7345.97998046875,7380.68994140625,7275.58984375,7304.31982421875,0],["2005-07-22",7306.64013671875,7429.9501953125,7273.18994140625,7423.25,0],["2005-07-25",7427.64990234375,7526.8798828125,7427.64990234375,7505.60009765625,0],["2005-07-26",7524.10009765625,7564.7900390625,7473.240234375,7552.77001953125,0],["2005-07-27",7559.759765625,7620.3701171875,7504.9599609375,7605.02978515625,0],["2005-07-29",7556.169921875,7708.58984375,7545.7900390625,7635.419921875,0],["2005-08-01",7632.009765625,7681.10986328125,7596.740234375,7669.4501953125,0],["2005-08-02",7683.1298828125,7762.7998046875,7683.1298828125,7756.0400390625,0],["2005-08-03",7774.2900390625,7843.77001953125,7740.830078125,7756.47021484375,0],["2005-08-04",7810.0498046875,7826.35986328125,7756.97021484375,7797.080078125,0],["2005-08-05",7806.10986328125,7817.60986328125,7738.64013671875,7754.0,0],["2005-08-08",7760.669921875,7781.0400390625,7594.93994140625,7606.169921875,0],["2005-08-09",7617.4599609375,7686.85009765625,7559.7998046875,7595.56982421875,0],["2005-08-10",7615.89990234375,7741.35009765625,7615.89990234375,7729.81982421875,0],["2005-08-11",7749.009765625,7842.5498046875,7727.5,7816.509765625,0],["2005-08-12",7835.7001953125,7861.259765625,7755.580078125,7767.490234375,0],["2005-08-16",7774.27001953125,7828.009765625,7737.759765625,7768.240234375,0],["2005-08-17",7771.77978515625,7870.6201171875,7735.3701171875,7859.52978515625,0],["2005-08-18",7902.83984375,7921.39013671875,7791.91015625,7811.330078125,0],["2005-08-19",7817.740234375,7867.89013671875,7760.68994140625,7780.759765625,0],["2005-08-22",7814.93017578125,7845.9599609375,7711.18017578125,7750.60009765625,0],["2005-08-23",7764.85986328125,7770.830078125,7601.33984375,7615.990234375,0],["2005-08-24",7615.68017578125,7639.68017578125,7537.5,7612.0,0],["2005-08-25",7651.10986328125,7672.18017578125,7595.83984375,7660.419921875,0],["2005-08-26",7701.06982421875,7732.31005859375,7644.41015625,7680.22021484375,0],["2005-08-29",7693.0,7699.56005859375,7566.2099609375,7634.43017578125,0],["2005-08-30",7681.669921875,7758.35986328125,7679.43994140625,7745.0,0],["2005-08-31",7746.7998046875,7807.669921875,7726.97998046875,7805.43017578125,0],["2005-09-01",7818.89990234375,7902.18994140625,7818.89990234375,7876.14990234375,0],["2005-09-02",7888.10986328125,7928.06982421875,7836.33984375,7899.77001953125,0],["2005-09-05",7901.35009765625,7983.330078125,7901.35009765625,7925.240234375,0],["2005-09-06",7931.419921875,7976.39990234375,7914.41015625,7946.77978515625,0],["2005-09-08",7957.35009765625,8060.259765625,7957.35009765625,8052.56005859375,0],["2005-09-09",8060.89013671875,8077.740234375,8015.75,8060.009765625,0],["2005-09-12",8072.990234375,8142.81005859375,8072.990234375,8138.419921875,0],["2005-09-13",8137.39013671875,8202.0400390625,8121.080078125,8193.9599609375,0],["2005-09-14",8207.5302734375,8260.009765625,8144.31982421875,8189.47998046875,0],["2005-09-15",8208.2099609375,8294.240234375,8203.76953125,8283.759765625,0],["2005-09-16",8296.8798828125,8388.7998046875,8268.599609375,8380.9599609375,0],["2005-09-19",8399.509765625,8461.099609375,8382.9599609375,8444.83984375,0],["2005-09-20",8412.7099609375,8515.5,8376.1201171875,8500.2802734375,0],["2005-09-21",8499.330078125,8521.75,8261.580078125,8487.1396484375,0],["2005-09-22",8480.6201171875,8519.599609375,8186.1298828125,8221.6396484375,0],["2005-09-23",8255.0498046875,8327.349609375,8121.81005859375,8222.58984375,0],["2005-09-26",8280.0595703125,8487.3603515625,8280.0595703125,8478.91015625,0],["2005-09-27",8497.25,8585.759765625,8444.98046875,8525.51953125,0],["2005-09-28",8535.8095703125,8613.830078125,8475.6796875,8606.0302734375,0],["2005-09-29",8588.4697265625,8722.169921875,8588.4697265625,8650.169921875,0],["2005-09-30",8672.66015625,8683.5703125,8527.3798828125,8634.48046875,0],["2005-10-03",8662.990234375,8725.75,8662.990234375,8697.650390625,0],["2005-10-04",8706.7001953125,8808.830078125,8706.7001953125,8799.9599609375,0],["2005-10-05",8815.669921875,8821.83984375,8695.6904296875,8724.4697265625,0],["2005-10-06",8693.2001953125,8693.2001953125,8508.4296875,8528.7001953125,0],["2005-10-07",8528.7001953125,8586.4296875,8410.6904296875,8491.5595703125,0],["2005-10-10",8516.4404296875,8564.849609375,8465.900390625,8483.8603515625,0],["2005-10-11",8547.9501953125,8563.849609375,8381.9599609375,8540.5595703125,0],["2005-10-13",8520.48046875,8547.7998046875,8346.3203125,8376.900390625,0],["2005-10-14",8389.4501953125,8396.419921875,8180.10009765625,8201.73046875,0],["2005-10-17",8230.4697265625,8254.7998046875,8131.77001953125,8202.6201171875,0],["2005-10-18",8232.259765625,8317.3798828125,8067.91015625,8122.25,0],["2005-10-19",8066.06005859375,8084.7900390625,7922.89013671875,7971.06005859375,0],["2005-10-20",8075.81982421875,8134.830078125,7838.02001953125,7935.1201171875,0],["2005-10-21",7930.5,8080.77001953125,7901.14013671875,8068.9501953125,0],["2005-10-24",8096.490234375,8126.27001953125,7898.41015625,7920.7998046875,0],["2005-10-25",7974.169921875,8074.080078125,7921.43994140625,7991.740234375,0],["2005-10-26",7996.919921875,8047.85986328125,7951.0498046875,7974.68994140625,0],["2005-10-27",7989.35009765625,7994.81982421875,7766.990234375,7798.490234375,0],["2005-10-28",7795.02978515625,7795.02978515625,7656.14990234375,7685.64013671875,0],["2005-10-31",7717.06982421875,7905.7001953125,7717.06982421875,7892.31982421875,0],["2005-11-02",7953.27978515625,8086.83984375,7891.22998046875,8072.75,0],["2005-11-07",8083.58984375,8216.419921875,8049.64990234375,8206.830078125,0],["2005-11-08",8218.8203125,8353.099609375,8213.75,8317.7998046875,0],["2005-11-09",8332.009765625,8405.4599609375,8269.08984375,8308.7802734375,0],["2005-11-10",8314.3896484375,8342.5302734375,8190.990234375,8308.9296875,0],["2005-11-11",8332.9404296875,8483.6796875,8332.9404296875,8471.0400390625,0],["2005-11-14",8503.7001953125,8569.91015625,8416.8896484375,8494.2900390625,0],["2005-11-16",8511.099609375,8606.9501953125,8503.0,8595.919921875,0],["2005-11-17",8611.7900390625,8662.5703125,8547.33984375,8649.51953125,0],["2005-11-18",8669.83984375,8739.5703125,8661.599609375,8686.650390625,0],["2005-11-21",8699.26953125,8713.099609375,8586.919921875,8610.740234375,0],["2005-11-22",8602.8203125,8664.4599609375,8518.1796875,8534.9697265625,0],["2005-11-23",8542.6103515625,8649.6796875,8537.48046875,8638.33984375,0],["2005-11-24",8655.1396484375,8765.7099609375,8655.1396484375,8744.0400390625,0],["2005-11-25",8760.7001953125,8863.9296875,8760.7001953125,8853.2099609375,0],["2005-11-28",8905.6796875,9005.6298828125,8905.6796875,8994.9404296875,0],["2005-11-29",9000.650390625,9000.650390625,8875.8203125,8931.16015625,0],["2005-11-30",8962.919921875,9033.990234375,8768.7998046875,8788.8095703125,0],["2005-12-01",8813.8203125,8960.1103515625,8769.5595703125,8944.7802734375,0],["2005-12-02",9010.580078125,9057.9697265625,8943.7001953125,8961.6103515625,0],["2005-12-05",8965.830078125,9010.73046875,8803.3701171875,8823.3095703125,0],["2005-12-06",8827.0,8915.1201171875,8783.9296875,8815.5302734375,0],["2005-12-07",8825.9296875,8915.8798828125,8825.9296875,8895.8095703125,0],["2005-12-08",8918.6298828125,8931.580078125,8826.3896484375,8906.3095703125,0],["2005-12-09",8907.7197265625,9080.759765625,8907.7197265625,9067.2802734375,0],["2005-12-12",9092.650390625,9175.599609375,9092.650390625,9133.669921875,0],["2005-12-13",9160.759765625,9274.1904296875,9111.0302734375,9263.900390625,0],["2005-12-14",9264.990234375,9309.009765625,9199.849609375,9241.759765625,0],["2005-12-15",9259.7802734375,9298.2802734375,9117.259765625,9170.400390625,0],["2005-12-16",9191.6298828125,9290.3095703125,9137.16015625,9284.4599609375,0],["2005-12-19",9263.3203125,9402.6796875,9263.3203125,9394.26953125,0],["2005-12-20",9400.25,9427.5703125,9310.6298828125,9346.240234375,0],["2005-12-21",9349.240234375,9423.25,9272.759765625,9339.169921875,0],["2005-12-22",9398.6201171875,9413.7001953125,9328.759765625,9372.2998046875,0],["2005-12-23",9417.2900390625,9442.98046875,9237.9404296875,9256.91015625,0],["2005-12-26",9254.08984375,9262.48046875,9050.509765625,9085.8896484375,0],["2005-12-27",9071.25,9297.0703125,9020.7998046875,9283.16015625,0],["2005-12-28",9292.1796875,9350.8203125,9207.26953125,9257.509765625,0],["2005-12-29",9272.6298828125,9338.1103515625,9271.6298828125,9323.25,0],["2005-12-30",9339.3203125,9427.23046875,9311.5302734375,9397.9296875,0],["2006-01-02",9422.490234375,9457.08984375,9366.08984375,9390.1396484375,0],["2006-01-03",9401.830078125,9546.7802734375,9390.7900390625,9539.3701171875,0],["2006-01-04",9523.2900390625,9664.9404296875,9523.2900390625,9648.080078125,0],["2006-01-05",9638.26953125,9679.7197265625,9571.3095703125,9617.740234375,0],["2006-01-06",9635.08984375,9680.919921875,9535.66015625,9640.2900390625,0],["2006-01-09",9643.919921875,9689.6796875,9539.6298828125,9583.4501953125,0],["2006-01-10",9584.4697265625,9600.080078125,9418.6298828125,9445.2998046875,0],["2006-01-12",9334.1298828125,9435.259765625,9303.7099609375,9380.8798828125,0],["2006-01-13",9425.0703125,9471.8896484375,9362.25,9374.1904296875,0],["2006-01-16",9382.8603515625,9397.6201171875,9287.08984375,9311.1904296875,0],["2006-01-17",9317.990234375,9421.51953125,9289.23046875,9314.1298828125,0],["2006-01-18",9293.7998046875,9302.7802734375,9158.4404296875,9237.5302734375,0],["2006-01-19",9271.6298828125,9473.8603515625,9271.6298828125,9449.83984375,0],["2006-01-20",9493.3896484375,9556.1904296875,9466.099609375,9520.9599609375,0],["2006-01-23",9467.5595703125,9503.400390625,9432.9296875,9464.900390625,0],["2006-01-24",9503.419921875,9574.1396484375,9503.419921875,9549.919921875,0],["2006-01-25",9580.2998046875,9714.48046875,9580.2998046875,9685.740234375,0],["2006-01-27",9764.259765625,9883.9501953125,9764.259765625,9870.7900390625,0],["2006-01-30",9896.4599609375,9945.1904296875,9803.6796875,9849.0302734375,0],["2006-01-31",9892.23046875,9939.5498046875,9873.3701171875,9919.8896484375,0],["2006-02-01",9959.240234375,9993.919921875,9819.3203125,9859.259765625,0],["2006-02-02",9890.900390625,9956.099609375,9816.009765625,9843.8701171875,0],["2006-02-03",9834.9697265625,9837.740234375,9713.509765625,9742.580078125,0],["2006-02-06",9746.08984375,10002.830078125,9739.7099609375,9980.419921875,0],["2006-02-07",9993.3896484375,10099.580078125,9972.4296875,10082.2802734375,0],["2006-02-08",10083.5302734375,10083.5302734375,9958.5498046875,10044.8203125,0],["2006-02-10",10066.3603515625,10122.25,10057.0703125,10110.9697265625,0],["2006-02-13",10132.669921875,10182.76953125,10096.2802734375,10173.25,0],["2006-02-14",10180.509765625,10185.0595703125,10064.4599609375,10086.6298828125,0],["2006-02-15",10144.900390625,10191.9697265625,10036.009765625,10113.1796875,0],["2006-02-16",10133.419921875,10195.419921875,10110.4599609375,10124.2998046875,0],["2006-02-17",10168.5498046875,10184.0400390625,9970.0,9981.1103515625,0],["2006-02-20",10002.3603515625,10092.849609375,9896.6396484375,10079.2998046875,0],["2006-02-21",10108.16015625,10195.509765625,10108.16015625,10168.1103515625,0],["2006-02-22",10179.259765625,10237.6103515625,10157.259765625,10224.3203125,0],["2006-02-23",10268.509765625,10304.8798828125,10228.2197265625,10244.0498046875,0],["2006-02-24",10256.740234375,10271.669921875,10177.1201171875,10200.759765625,0],["2006-02-27",10214.580078125,10296.2197265625,10109.33984375,10282.08984375,0],["2006-02-28",10308.7099609375,10422.650390625,10206.0595703125,10370.240234375,0],["2006-03-01",10368.75,10573.2900390625,10344.259765625,10565.4697265625,0],["2006-03-02",10597.1904296875,10706.2197265625,10593.7998046875,10626.7802734375,0],["2006-03-03",10649.2802734375,10690.0,10556.0302734375,10595.4296875,0],["2006-03-06",10616.990234375,10741.58984375,10616.990234375,10735.3603515625,0],["2006-03-07",10747.8701171875,10753.1298828125,10661.6201171875,10725.669921875,0],["2006-03-08",10728.3896484375,10740.599609375,10493.91015625,10508.849609375,0],["2006-03-09",10533.8896484375,10593.080078125,10376.5400390625,10573.5400390625,0],["2006-03-10",10581.6396484375,10782.33984375,10581.6396484375,10765.16015625,0],["2006-03-13",10818.9404296875,10884.48046875,10782.5302734375,10803.7099609375,0],["2006-03-14",10796.8203125,10896.3896484375,10761.2197265625,10801.7197265625,0],["2006-03-16",10859.3896484375,10889.25,10830.1904296875,10878.740234375,0],["2006-03-17",10902.259765625,10951.3798828125,10844.0302734375,10860.0400390625,0],["2006-03-20",10903.25,10946.9404296875,10889.41015625,10941.1103515625,0],["2006-03-21",10945.6201171875,11017.25,10863.6103515625,10905.2001953125,0],["2006-03-22",10900.01953125,10935.08984375,10784.419921875,10841.349609375,0],["2006-03-23",10861.9501953125,10924.2900390625,10792.98046875,10840.58984375,0],["2006-03-24",10851.7998046875,10966.0595703125,10851.7998046875,10950.2998046875,0],["2006-03-27",10996.3603515625,11101.419921875,10996.3603515625,11079.01953125,0],["2006-03-28",11114.4296875,11146.849609375,11051.1298828125,11086.0302734375,0],["2006-03-29",11103.8701171875,11197.6396484375,11103.8701171875,11183.48046875,0],["2006-03-30",11241.7802734375,11338.66015625,11227.8203125,11307.0400390625,0],["2006-03-31",11325.9599609375,11356.9501953125,11231.16015625,11279.9599609375,0],["2006-04-03",11342.9599609375,11579.099609375,11342.9599609375,11564.3603515625,0],["2006-04-04",11599.7998046875,11710.6904296875,11570.1103515625,11638.009765625,0],["2006-04-05",11671.1396484375,11755.2001953125,11653.3896484375,11746.900390625,0],["2006-04-07",11845.1298828125,11930.66015625,11564.8701171875,11589.4404296875,0],["2006-04-10",11620.3798828125,11691.919921875,11535.2802734375,11662.5498046875,0],["2006-04-12",11693.150390625,11702.76953125,11302.7802734375,11355.73046875,0],["2006-04-13",11366.91015625,11380.830078125,11008.4296875,11237.23046875,0],["2006-04-17",11323.740234375,11560.900390625,11323.740234375,11539.6796875,0],["2006-04-18",11624.9697265625,11834.76953125,11624.9697265625,11821.5703125,0],["2006-04-19",11880.0498046875,11986.08984375,11799.6201171875,11895.98046875,0],["2006-04-20",11941.490234375,12053.740234375,11866.2099609375,12039.5498046875,0],["2006-04-21",12053.900390625,12102.0,11860.349609375,12030.2998046875,0],["2006-04-24",12063.73046875,12071.0703125,11882.48046875,11915.240234375,0],["2006-04-25",11943.080078125,11953.0,11621.6103515625,11646.7802734375,0],["2006-04-26",11677.0498046875,11965.08984375,11635.400390625,11938.5302734375,0],["2006-04-27",11968.7998046875,12086.91015625,11803.490234375,11835.01953125,0],["2006-04-28",11698.6796875,11877.3203125,11344.6103515625,11851.9296875,0],["2006-05-02",12103.7802734375,12288.509765625,12103.7802734375,12218.7802734375,0],["2006-05-03",12231.1201171875,12337.009765625,12134.1904296875,12310.7197265625,0],["2006-05-04",12358.3095703125,12482.91015625,12264.1396484375,12347.6298828125,0],["2006-05-05",12373.4697265625,12443.5400390625,12304.58984375,12359.7001953125,0],["2006-05-08",12393.2197265625,12511.0703125,12393.2197265625,12462.4697265625,0],["2006-05-09",12488.3798828125,12546.4697265625,12356.0400390625,12513.8603515625,0],["2006-05-10",12546.9296875,12624.3701171875,12530.98046875,12612.3798828125,0],["2006-05-11",12631.5400390625,12671.1103515625,12397.01953125,12435.41015625,0],["2006-05-12",12400.7099609375,12421.759765625,12224.4404296875,12285.1103515625,0],["2006-05-15",12272.6396484375,12272.6396484375,11770.759765625,11822.2001953125,0],["2006-05-16",11861.1796875,11954.509765625,11378.9599609375,11873.73046875,0],["2006-05-17",11962.8701171875,12238.8095703125,11962.8701171875,12217.8095703125,0],["2006-05-18",12163.98046875,12163.98046875,11330.4501953125,11391.4296875,0],["2006-05-19",11549.669921875,11697.1103515625,10799.009765625,10938.6103515625,0],["2006-05-22",11071.6298828125,11142.900390625,9826.91015625,10481.76953125,0],["2006-05-23",10590.669921875,10859.2001953125,10185.48046875,10822.7802734375,0],["2006-05-24",10830.98046875,11000.9599609375,10504.58984375,10573.150390625,0],["2006-05-25",10520.900390625,10720.669921875,10274.9296875,10666.3203125,0],["2006-05-26",10735.1396484375,11050.76953125,10735.1396484375,10809.349609375,0],["2006-05-29",10855.0302734375,10992.3798828125,10781.6103515625,10853.1396484375,0],["2006-05-30",10886.6103515625,10988.23046875,10722.919921875,10786.6298828125,0],["2006-05-31",10679.490234375,10679.490234375,10111.9599609375,10398.6103515625,0],["2006-06-01",10472.4599609375,10597.23046875,10017.8203125,10071.419921875,0],["2006-06-02",10104.5703125,10477.349609375,10011.4501953125,10451.330078125,0],["2006-06-05",10537.080078125,10552.3798828125,10186.330078125,10213.48046875,0],["2006-06-06",10087.9599609375,10192.73046875,9884.8896484375,9957.3203125,0],["2006-06-07",9919.2802734375,10051.8095703125,9609.2099609375,9756.759765625,0],["2006-06-08",9664.900390625,9664.900390625,9200.7998046875,9295.8095703125,0],["2006-06-09",9270.7802734375,9849.2001953125,9262.2001953125,9810.4599609375,0],["2006-06-12",9858.4697265625,9859.3798828125,9428.0302734375,9476.150390625,0],["2006-06-13",9360.0595703125,9360.0595703125,8993.580078125,9062.650390625,0],["2006-06-14",9156.9697265625,9387.0595703125,8799.009765625,8929.4404296875,0],["2006-06-15",9133.3603515625,9582.9697265625,9092.16015625,9545.0595703125,0],["2006-06-16",9703.0595703125,10118.2802734375,9703.0595703125,9884.509765625,0],["2006-06-19",9903.1103515625,10049.9404296875,9755.2099609375,9997.83984375,0],["2006-06-20",9958.330078125,9958.330078125,9745.169921875,9822.51953125,0],["2006-06-21",9797.8701171875,10054.0498046875,9757.5400390625,10040.1396484375,0],["2006-06-22",10093.3798828125,10362.740234375,10093.3798828125,10275.8798828125,0],["2006-06-23",10201.3095703125,10453.6103515625,10025.1904296875,10401.2998046875,0],["2006-06-26",10427.849609375,10451.4697265625,9991.1201171875,10042.0595703125,0],["2006-06-27",10058.2900390625,10224.259765625,9902.330078125,10151.009765625,0],["2006-06-28",10067.5498046875,10204.66015625,9909.759765625,10129.7001953125,0],["2006-06-29",10193.9404296875,10326.0498046875,10109.5595703125,10162.16015625,0],["2006-06-30",10316.1201171875,10626.83984375,10316.1201171875,10609.25,0],["2006-07-03",10646.5595703125,10729.919921875,10589.4599609375,10695.259765625,0],["2006-07-04",10755.4501953125,10800.1103515625,10644.7197265625,10662.2197265625,0],["2006-07-05",10641.330078125,10940.4501953125,10611.349609375,10919.6396484375,0],["2006-07-06",10836.490234375,10839.5302734375,10703.0,10767.9697265625,0],["2006-07-07",10813.75,10887.669921875,10440.01953125,10509.5302734375,0],["2006-07-10",10484.25,10704.7802734375,10461.73046875,10684.2998046875,0],["2006-07-11",10699.6201171875,10699.6201171875,10566.7099609375,10614.349609375,0],["2006-07-12",10604.6396484375,10939.6796875,10549.849609375,10930.08984375,0],["2006-07-13",10922.6103515625,10922.6103515625,10797.490234375,10858.5,0],["2006-07-14",10782.98046875,10782.98046875,10563.759765625,10678.2197265625,0],["2006-07-17",10647.259765625,10647.259765625,10262.5703125,10293.2197265625,0],["2006-07-18",10336.6201171875,10406.4296875,10149.849609375,10226.7802734375,0],["2006-07-19",10320.58984375,10406.2099609375,9972.73046875,10007.33984375,0],["2006-07-20",10247.8701171875,10409.580078125,10225.1796875,10352.9404296875,0],["2006-07-21",10336.3798828125,10336.3798828125,10035.240234375,10085.91015625,0],["2006-07-24",9881.0302734375,10252.75,9875.349609375,10215.3701171875,0],["2006-07-25",10351.75,10443.0498046875,10323.76953125,10415.6103515625,0],["2006-07-26",10465.33984375,10648.76953125,10362.6103515625,10617.26953125,0],["2006-07-27",10671.76953125,10762.669921875,10589.6796875,10741.58984375,0],["2006-07-28",10787.650390625,10787.650390625,10603.830078125,10680.23046875,0],["2006-07-31",10759.1904296875,10853.91015625,10710.2900390625,10743.8798828125,0],["2006-08-01",10737.5,10777.4697265625,10646.650390625,10751.66015625,0],["2006-08-02",10747.1298828125,10891.3798828125,10730.1298828125,10876.1904296875,0],["2006-08-03",10955.26953125,11081.900390625,10875.8701171875,10923.16015625,0],["2006-08-04",10951.8095703125,11039.33984375,10810.0400390625,10866.509765625,0],["2006-08-07",10863.2802734375,10869.66015625,10780.009765625,10812.6396484375,0],["2006-08-08",10839.5302734375,11028.01953125,10839.5302734375,11014.9697265625,0],["2006-08-09",10990.73046875,11187.650390625,10943.830078125,11145.1796875,0],["2006-08-10",11175.0,11213.0302734375,11051.75,11149.169921875,0],["2006-08-11",11181.33984375,11241.1103515625,11069.25,11192.4599609375,0],["2006-08-14",11221.8603515625,11330.2998046875,11221.8603515625,11312.990234375,0],["2006-08-16",11384.0498046875,11507.919921875,11384.0498046875,11448.3095703125,0],["2006-08-17",11498.4697265625,11551.58984375,11379.4404296875,11477.48046875,0],["2006-08-18",11507.1396484375,11508.169921875,11409.1103515625,11465.7197265625,0],["2006-08-21",11488.0302734375,11531.599609375,11375.900390625,11511.6796875,0],["2006-08-22",11547.419921875,11619.8603515625,11460.9296875,11502.6201171875,0],["2006-08-23",11579.919921875,11579.919921875,11374.8603515625,11406.650390625,0],["2006-08-24",11367.740234375,11566.8896484375,11297.23046875,11531.9501953125,0],["2006-08-25",11589.349609375,11635.25,11542.099609375,11572.2001953125,0],["2006-08-28",11583.73046875,11633.349609375,11552.4404296875,11619.51953125,0],["2006-08-29",11651.9599609375,11739.76953125,11651.9599609375,11706.849609375,0],["2006-08-30",11735.0498046875,11756.080078125,11643.3798828125,11723.919921875,0],["2006-08-31",11754.0703125,11794.4296875,11675.080078125,11699.0498046875,0],["2006-09-01",11699.5703125,11795.01953125,11666.009765625,11778.01953125,0],["2006-09-04",11824.490234375,11939.9599609375,11824.490234375,11914.2099609375,0],["2006-09-05",11927.419921875,11945.5302734375,11847.9296875,11904.599609375,0],["2006-09-06",11908.5302734375,11983.48046875,11904.919921875,11933.2099609375,0],["2006-09-07",11893.330078125,11921.2998046875,11815.4296875,11853.849609375,0],["2006-09-08",11859.4404296875,11940.580078125,11825.2197265625,11918.650390625,0],["2006-09-11",11959.5595703125,11971.599609375,11505.599609375,11550.6904296875,0],["2006-09-12",11564.9501953125,11671.6396484375,11445.1904296875,11660.7900390625,0],["2006-09-13",11723.7802734375,11938.41015625,11723.7802734375,11893.7900390625,0],["2006-09-14",11936.7998046875,12002.9404296875,11892.240234375,11973.01953125,0],["2006-09-15",11977.6904296875,12041.7001953125,11847.6103515625,12009.58984375,0],["2006-09-18",12006.1904296875,12114.9501953125,12006.1904296875,12071.2998046875,0],["2006-09-19",12103.4404296875,12152.599609375,11915.2099609375,11970.4697265625,0],["2006-09-20",11946.3203125,12128.990234375,11833.6103515625,12109.1396484375,0],["2006-09-21",12167.91015625,12285.900390625,12167.91015625,12274.26953125,0],["2006-09-22",12244.41015625,12303.419921875,12170.2001953125,12236.7802734375,0],["2006-09-25",12257.26953125,12273.4501953125,12145.08984375,12173.91015625,0],["2006-09-26",12206.7900390625,12331.4501953125,12160.580078125,12321.1904296875,0],["2006-09-27",12359.009765625,12442.8203125,12339.98046875,12366.91015625,0],["2006-09-28",12388.66015625,12431.7900390625,12340.169921875,12380.740234375,0],["2006-09-29",12414.66015625,12485.169921875,12381.2900390625,12454.419921875,0],["2006-10-03",12473.7900390625,12489.2802734375,12343.7998046875,12366.3896484375,0],["2006-10-04",12401.08984375,12419.650390625,12178.830078125,12204.009765625,0],["2006-10-05",12299.2099609375,12415.9697265625,12299.2099609375,12389.41015625,0],["2006-10-06",12391.259765625,12434.2197265625,12357.9599609375,12372.8095703125,0],["2006-10-09",12335.8203125,12429.740234375,12261.490234375,12365.830078125,0],["2006-10-10",12416.4296875,12481.9296875,12341.33984375,12363.76953125,0],["2006-10-11",12446.7197265625,12514.1796875,12301.509765625,12353.490234375,0],["2006-10-12",12387.8896484375,12558.7099609375,12315.01953125,12537.98046875,0],["2006-10-13",12632.6201171875,12756.23046875,12632.6201171875,12736.419921875,0],["2006-10-16",12785.0302734375,12953.759765625,12785.0302734375,12928.1796875,0],["2006-10-17",12981.5302734375,12994.4501953125,12819.349609375,12883.830078125,0],["2006-10-18",12886.330078125,12920.58984375,12830.83984375,12858.48046875,0],["2006-10-19",12881.7998046875,12925.599609375,12654.98046875,12723.58984375,0],["2006-10-20",12756.41015625,12849.01953125,12679.849609375,12709.400390625,0],["2006-10-23",12757.3095703125,12766.2998046875,12612.3603515625,12623.2802734375,0],["2006-10-26",12636.16015625,12718.3095703125,12636.16015625,12698.41015625,0],["2006-10-27",12741.849609375,12921.23046875,12741.849609375,12906.8095703125,0],["2006-10-30",12925.4296875,13039.2998046875,12844.849609375,13024.259765625,0],["2006-10-31",13048.759765625,13075.849609375,12907.9404296875,12961.900390625,0],["2006-11-01",12992.6201171875,13050.73046875,12937.2998046875,13033.0400390625,0],["2006-11-02",13062.51953125,13137.740234375,13014.650390625,13091.1201171875,0],["2006-11-03",13119.33984375,13146.8603515625,13017.83984375,13130.7900390625,0],["2006-11-06",13155.1103515625,13206.8701171875,13113.3896484375,13186.8896484375,0],["2006-11-07",13208.7900390625,13300.6904296875,13135.2099609375,13156.66015625,0],["2006-11-08",13176.080078125,13202.6796875,12950.5703125,13072.509765625,0],["2006-11-09",13107.7802734375,13192.8896484375,13069.849609375,13137.490234375,0],["2006-11-10",13187.509765625,13303.849609375,13104.98046875,13282.91015625,0],["2006-11-13",13295.240234375,13410.080078125,13287.2802734375,13399.0,0],["2006-11-14",13439.7099609375,13486.740234375,13380.76953125,13425.5,0],["2006-11-15",13476.2802734375,13506.080078125,13390.7900390625,13469.3701171875,0],["2006-11-16",13500.7001953125,13588.009765625,13459.2802734375,13505.8896484375,0],["2006-11-17",13678.0400390625,13678.0400390625,13383.4296875,13429.48046875,0],["2006-11-20",13390.9501953125,13463.0595703125,13200.3603515625,13430.7099609375,0],["2006-11-21",13434.580078125,13630.41015625,13434.580078125,13616.76953125,0],["2006-11-22",13625.08984375,13740.3896484375,13625.08984375,13706.5302734375,0],["2006-11-23",13667.1298828125,13790.8203125,13643.4697265625,13680.830078125,0],["2006-11-24",13669.8095703125,13767.849609375,13665.51953125,13703.330078125,0],["2006-11-27",13716.4599609375,13799.01953125,13716.4599609375,13773.58984375,0],["2006-11-28",13690.669921875,13691.1201171875,13577.3798828125,13601.9501953125,0],["2006-11-29",13649.2001953125,13711.759765625,13586.0400390625,13616.73046875,0],["2006-11-30",13630.900390625,13745.16015625,13630.6103515625,13696.3095703125,0],["2006-12-01",13729.669921875,13857.8095703125,13725.7802734375,13844.7802734375,0],["2006-12-04",13846.7099609375,13912.5400390625,13828.900390625,13874.330078125,0],["2006-12-05",14028.4697265625,14028.4697265625,13905.650390625,13937.650390625,0],["2006-12-06",13951.08984375,14035.2998046875,13847.669921875,13949.0,0],["2006-12-07",13962.9404296875,14002.7197265625,13915.740234375,13972.0302734375,0],["2006-12-08",14007.669921875,14009.5595703125,13756.8603515625,13799.490234375,0],["2006-12-11",13783.0,13801.98046875,13261.73046875,13399.4296875,0],["2006-12-12",13413.6103515625,13492.2099609375,12801.650390625,12995.01953125,0],["2006-12-13",13039.01953125,13223.0,12830.3798828125,13181.33984375,0],["2006-12-14",13256.8095703125,13524.76953125,13239.7900390625,13487.16015625,0],["2006-12-15",13545.599609375,13669.650390625,13545.599609375,13614.51953125,0],["2006-12-18",13695.599609375,13744.169921875,13416.400390625,13731.08984375,0],["2006-12-19",13737.3603515625,13748.6201171875,13237.3896484375,13382.009765625,0],["2006-12-20",13452.6904296875,13568.08984375,13232.5595703125,13340.2099609375,0],["2006-12-21",13313.91015625,13441.3603515625,13182.349609375,13384.8603515625,0],["2006-12-22",13398.1298828125,13493.8798828125,13362.1103515625,13471.740234375,0],["2006-12-26",13501.4404296875,13726.6201171875,13490.76953125,13708.33984375,0],["2006-12-27",13734.009765625,13911.58984375,13734.009765625,13859.6904296875,0],["2006-12-28",13893.2900390625,13960.3896484375,13819.76953125,13846.33984375,0],["2006-12-29",13873.0302734375,13929.099609375,13770.0595703125,13786.91015625,0],["2007-01-02",13827.76953125,13980.5400390625,13797.4404296875,13942.240234375,0],["2007-01-03",13969.4501953125,14035.669921875,13897.419921875,14014.919921875,0],["2007-01-04",14029.0400390625,14060.349609375,13850.3798828125,13871.7099609375,0],["2007-01-05",13768.7900390625,13971.8203125,13763.3896484375,13860.51953125,0],["2007-01-08",13855.8896484375,13855.8896484375,13599.8701171875,13652.150390625,0],["2007-01-09",13650.9599609375,13748.419921875,13493.3798828125,13566.330078125,0],["2007-01-10",13569.5703125,13569.5703125,13336.51953125,13362.16015625,0],["2007-01-11",13331.3798828125,13667.7998046875,13303.2197265625,13630.7099609375,0],["2007-01-12",13729.0703125,14070.8798828125,13729.0703125,14056.5302734375,0],["2007-01-15",14110.4404296875,14202.1201171875,14103.1201171875,14129.6396484375,0],["2007-01-16",14146.0,14211.150390625,14070.650390625,14114.73046875,0],["2007-01-17",14116.25,14185.1201171875,14089.6298828125,14131.33984375,0],["2007-01-18",14165.76953125,14325.919921875,14140.349609375,14217.75,0],["2007-01-19",14271.240234375,14300.1103515625,14067.51953125,14182.7099609375,0],["2007-01-22",14217.7998046875,14259.0703125,14111.75,14209.240234375,0],["2007-01-23",14212.1201171875,14212.1201171875,14025.740234375,14041.240234375,0],["2007-01-24",14069.6103515625,14156.4599609375,14043.5400390625,14110.4599609375,0],["2007-01-25",14151.6201171875,14307.1904296875,14115.400390625,14282.7197265625,0],["2007-01-29",14306.9697265625,14316.5400390625,14185.919921875,14211.9599609375,0],["2007-01-31",14219.3798828125,14269.3095703125,14045.6103515625,14090.919921875,0],["2007-02-01",14124.3603515625,14278.080078125,14109.91015625,14267.1796875,0],["2007-02-02",14293.1103515625,14462.76953125,14293.1103515625,14403.76953125,0],["2007-02-05",14432.08984375,14526.509765625,14372.3603515625,14515.900390625,0],["2007-02-06",14541.240234375,14564.7998046875,14452.7802734375,14478.1904296875,0],["2007-02-07",14493.5595703125,14663.259765625,14478.4501953125,14643.1298828125,0],["2007-02-08",14690.580078125,14697.6904296875,14523.16015625,14652.08984375,0],["2007-02-09",14684.349609375,14723.8798828125,14493.669921875,14538.900390625,0],["2007-02-12",14529.2802734375,14529.2802734375,14146.2197265625,14190.7001953125,0],["2007-02-13",14168.330078125,14363.740234375,13957.7001953125,14090.98046875,0],["2007-02-14",13990.41015625,14036.6103515625,13805.3603515625,14009.900390625,0],["2007-02-15",14107.08984375,14372.9599609375,14107.08984375,14355.5498046875,0],["2007-02-19",14406.8798828125,14479.1796875,14372.0703125,14402.900390625,0],["2007-02-20",14449.23046875,14466.759765625,14230.4697265625,14253.3798828125,0],["2007-02-21",14199.0703125,14312.8798828125,14157.7197265625,14188.490234375,0],["2007-02-22",14200.1103515625,14287.0302734375,13978.0498046875,14021.3095703125,0],["2007-02-23",14071.26953125,14071.26953125,13568.080078125,13632.5302734375,0],["2007-02-26",13684.9501953125,13723.400390625,13383.8798828125,13649.51953125,0],["2007-02-27",13703.41015625,13703.41015625,13408.5595703125,13478.830078125,0],["2007-02-28",13045.1201171875,13298.51953125,12800.91015625,12938.08984375,0],["2007-03-01",13013.740234375,13193.1298828125,12861.349609375,13159.5498046875,0],["2007-03-02",13139.099609375,13254.0302734375,12836.75,12886.1298828125,0],["2007-03-05",12716.849609375,12716.849609375,12344.4404296875,12415.0400390625,0],["2007-03-06",12573.009765625,12760.2197265625,12427.1298828125,12697.08984375,0],["2007-03-07",12792.900390625,12902.1796875,12390.4599609375,12579.75,0],["2007-03-08",12649.76953125,13099.830078125,12596.8603515625,13049.349609375,0],["2007-03-09",13107.3701171875,13145.7197265625,12788.16015625,12884.990234375,0],["2007-03-12",12916.669921875,13056.8603515625,12844.990234375,12902.6298828125,0],["2007-03-13",12924.5,13026.849609375,12817.6201171875,12982.98046875,0],["2007-03-14",12694.3603515625,12694.3603515625,12504.099609375,12529.6201171875,0],["2007-03-15",12655.9404296875,12789.8095703125,12510.75,12543.849609375,0],["2007-03-16",12570.51953125,12638.7802734375,12316.099609375,12430.400390625,0],["2007-03-19",12484.6396484375,12655.0,12426.66015625,12644.990234375,0],["2007-03-20",12746.9404296875,12798.7998046875,12674.76953125,12705.9404296875,0],["2007-03-21",12735.91015625,12964.9404296875,12664.330078125,12945.8798828125,0],["2007-03-22",13071.8095703125,13326.240234375,13071.8095703125,13308.0302734375,0],["2007-03-23",13343.5703125,13386.9501953125,13196.900390625,13285.9296875,0],["2007-03-26",13345.73046875,13345.73046875,13090.7998046875,13124.3203125,0],["2007-03-28",13034.26953125,13035.5595703125,12861.1796875,12884.33984375,0],["2007-03-29",12862.5302734375,13004.400390625,12832.6904296875,12979.66015625,0],["2007-03-30",13018.2099609375,13111.8701171875,12984.1298828125,13072.099609375,0],["2007-04-02",12811.9296875,12811.9296875,12425.51953125,12455.3701171875,0],["2007-04-03",12503.75,12657.75,12481.8603515625,12624.580078125,0],["2007-04-04",12691.240234375,12835.3603515625,12691.240234375,12786.76953125,0],["2007-04-05",12791.599609375,12899.3095703125,12711.5,12856.080078125,0],["2007-04-09",12904.849609375,13194.0,12904.849609375,13177.740234375,0],["2007-04-10",13236.2001953125,13236.2001953125,13075.48046875,13189.5400390625,0],["2007-04-11",13221.759765625,13294.900390625,13161.2099609375,13183.240234375,0],["2007-04-12",13127.8603515625,13160.150390625,13030.8701171875,13113.8095703125,0],["2007-04-13",13163.01953125,13421.0498046875,13119.8798828125,13384.080078125,0],["2007-04-16",13479.490234375,13708.400390625,13479.490234375,13695.580078125,0],["2007-04-17",13733.1796875,13755.759765625,13581.0400390625,13607.0400390625,0],["2007-04-18",13602.900390625,13762.919921875,13602.900390625,13672.1904296875,0],["2007-04-19",13538.7099609375,13658.1103515625,13423.6396484375,13619.7001953125,0],["2007-04-20",13684.9501953125,13915.6201171875,13684.9501953125,13897.41015625,0],["2007-04-23",13972.8095703125,14046.51953125,13879.3896484375,13928.330078125,0],["2007-04-24",13893.7197265625,14197.3203125,13850.0703125,14136.7197265625,0],["2007-04-25",14141.7001953125,14238.2900390625,14052.169921875,14217.76953125,0],["2007-04-26",14273.169921875,14383.7197265625,14127.1796875,14228.8798828125,0],["2007-04-27",14219.25,14219.25,13884.5302734375,13908.580078125,0],["2007-04-30",13823.400390625,13901.1201171875,13693.58984375,13872.3701171875,0],["2007-05-03",13987.76953125,14107.0595703125,13987.76953125,14078.2099609375,0],["2007-05-04",14129.8896484375,14189.2099609375,13912.919921875,13934.26953125,0],["2007-05-07",14044.7099609375,14067.0703125,13861.3798828125,13879.25,0],["2007-05-08",13886.0,13956.400390625,13741.240234375,13765.4599609375,0],["2007-05-09",13707.8603515625,13806.3701171875,13612.0400390625,13781.509765625,0],["2007-05-10",13823.3603515625,13976.7900390625,13745.23046875,13771.23046875,0],["2007-05-11",13691.8603515625,13864.1796875,13562.9501953125,13796.16015625,0],["2007-05-14",13954.41015625,14026.01953125,13924.01953125,13965.8603515625,0],["2007-05-15",13948.91015625,14023.8603515625,13885.4599609375,13929.330078125,0],["2007-05-16",13949.8095703125,14159.3603515625,13936.8798828125,14127.3095703125,0],["2007-05-17",14217.3603515625,14352.98046875,14217.3603515625,14299.7099609375,0],["2007-05-18",14261.4697265625,14337.0595703125,14201.009765625,14303.41015625,0],["2007-05-21",14414.830078125,14451.2998046875,14384.6103515625,14418.599609375,0],["2007-05-22",14458.48046875,14483.58984375,14348.259765625,14453.7197265625,0],["2007-05-23",14490.0302734375,14500.6396484375,14325.8896484375,14363.259765625,0],["2007-05-24",14344.7001953125,14389.66015625,14174.0498046875,14218.1103515625,0],["2007-05-25",14073.6103515625,14364.9501953125,14046.0595703125,14338.4501953125,0],["2007-05-28",14467.849609375,14527.4697265625,14368.400390625,14397.8896484375,0],["2007-05-29",14418.98046875,14530.150390625,14372.0703125,14508.2099609375,0],["2007-05-30",14501.4599609375,14576.3701171875,14379.2099609375,14411.3798828125,0],["2007-05-31",14451.3095703125,14573.8095703125,14448.5703125,14544.4599609375,0],["2007-06-01",14610.2802734375,14682.099609375,14539.8896484375,14570.75,0],["2007-06-04",14618.7802734375,14683.3603515625,14465.6796875,14495.76953125,0],["2007-06-05",14514.2001953125,14571.3095703125,14432.669921875,14535.009765625,0],["2007-06-06",14551.5302734375,14590.8203125,14234.0703125,14255.9296875,0],["2007-06-07",14195.83984375,14362.580078125,14139.08984375,14186.1796875,0],["2007-06-08",14063.9404296875,14229.2197265625,14010.6103515625,14063.8095703125,0],["2007-06-11",14170.8095703125,14268.91015625,14057.6298828125,14083.41015625,0],["2007-06-12",14122.330078125,14153.4404296875,13946.990234375,14130.9501953125,0],["2007-06-13",14139.919921875,14152.7900390625,13968.3798828125,14003.0302734375,0],["2007-06-14",14087.91015625,14219.240234375,14087.91015625,14203.7197265625,0],["2007-06-15",14277.6103515625,14326.5498046875,14112.5302734375,14162.7099609375,0],["2007-06-18",14241.759765625,14283.7099609375,14057.259765625,14080.1396484375,0],["2007-06-19",14088.580078125,14315.1796875,14058.7900390625,14295.5,0],["2007-06-20",14359.9599609375,14449.3798828125,14347.580078125,14411.9501953125,0],["2007-06-21",14415.5595703125,14526.4404296875,14406.669921875,14499.240234375,0],["2007-06-22",14508.6298828125,14560.3203125,14441.759765625,14467.3603515625,0],["2007-06-25",14469.4296875,14521.6201171875,14424.7099609375,14487.7197265625,0],["2007-06-26",14478.75,14560.48046875,14478.75,14501.080078125,0],["2007-06-27",14520.1904296875,14520.1904296875,14407.1201171875,14431.0595703125,0],["2007-06-28",14498.0498046875,14537.0400390625,14435.240234375,14504.5703125,0],["2007-06-29",14589.51953125,14663.25,14574.4501953125,14650.509765625,0],["2007-07-02",14685.16015625,14745.9697265625,14638.8798828125,14664.259765625,0],["2007-07-03",14720.0,14828.3896484375,14720.0,14806.509765625,0],["2007-07-04",14868.1396484375,14906.9296875,14790.75,14880.240234375,0],["2007-07-05",14932.5302734375,14963.259765625,14731.2197265625,14861.8896484375,0],["2007-07-06",14843.4296875,15007.2197265625,14826.5595703125,14964.1201171875,0],["2007-07-09",15018.7099609375,15085.2197265625,15005.4697265625,15045.73046875,0],["2007-07-10",15100.1298828125,15114.9501953125,14966.400390625,15009.8798828125,0],["2007-07-11",14948.150390625,15015.349609375,14829.5498046875,14910.6201171875,0],["2007-07-12",14963.5302734375,15112.2197265625,14963.5302734375,15092.0400390625,0],["2007-07-13",15216.830078125,15330.73046875,15216.830078125,15272.7197265625,0],["2007-07-16",15295.0302734375,15341.3798828125,15239.41015625,15311.2197265625,0],["2007-07-17",15357.599609375,15440.2001953125,15272.4599609375,15289.8203125,0],["2007-07-18",15296.0595703125,15325.7802734375,15160.26953125,15301.169921875,0],["2007-07-19",15357.3798828125,15593.3095703125,15357.3798828125,15550.1298828125,0],["2007-07-20",15625.6298828125,15683.0302734375,15524.6796875,15565.5498046875,0],["2007-07-23",15560.5703125,15773.3701171875,15477.91015625,15732.2001953125,0],["2007-07-24",15802.1904296875,15868.849609375,15742.3203125,15794.919921875,0],["2007-07-25",15711.8701171875,15771.259765625,15572.98046875,15699.330078125,0],["2007-07-26",15768.2802734375,15812.26953125,15654.400390625,15776.3095703125,0],["2007-07-27",15487.759765625,15495.509765625,15159.6796875,15234.5703125,0],["2007-07-30",15278.0302734375,15451.8095703125,15135.25,15260.91015625,0],["2007-07-31",15358.6904296875,15568.849609375,15224.8203125,15550.990234375,0],["2007-08-01",15344.01953125,15344.01953125,14910.51953125,14935.76953125,0],["2007-08-02",15022.8701171875,15134.5302734375,14896.4697265625,14985.7001953125,0],["2007-08-03",15061.1298828125,15235.509765625,15061.1298828125,15138.400390625,0],["2007-08-06",14892.599609375,14928.7998046875,14705.580078125,14903.0302734375,0],["2007-08-07",15038.0302734375,15142.0400390625,14901.830078125,14932.76953125,0],["2007-08-08",15088.0703125,15340.240234375,15088.0703125,15307.98046875,0],["2007-08-09",15452.4404296875,15542.400390625,15062.099609375,15100.150390625,0],["2007-08-10",14674.919921875,14901.3095703125,14570.8896484375,14868.25,0],["2007-08-13",14965.650390625,15044.740234375,14869.150390625,15017.2099609375,0],["2007-08-14",15066.7099609375,15069.6396484375,14964.66015625,15000.91015625,0],["2007-08-16",14584.919921875,14584.919921875,14345.0302734375,14358.2099609375,0],["2007-08-17",14309.3701171875,14318.5595703125,13779.8798828125,14141.51953125,0],["2007-08-20",14512.2802734375,14680.08984375,14406.91015625,14427.5498046875,0],["2007-08-21",14512.1904296875,14534.509765625,13941.9296875,13989.1103515625,0],["2007-08-22",14055.400390625,14281.48046875,13870.7001953125,14248.66015625,0],["2007-08-23",14458.330078125,14554.9296875,14128.7197265625,14163.98046875,0],["2007-08-24",14237.259765625,14455.490234375,14163.6103515625,14424.8701171875,0],["2007-08-27",14581.349609375,14858.9296875,14581.349609375,14842.3798828125,0],["2007-08-28",14841.6103515625,14952.0400390625,14751.6796875,14919.1904296875,0],["2007-08-29",14651.490234375,15029.5302734375,14592.1103515625,14993.0400390625,0],["2007-08-30",15168.6904296875,15200.8095703125,15053.98046875,15121.740234375,0],["2007-08-31",15131.3603515625,15350.91015625,15131.3603515625,15318.599609375,0],["2007-09-03",15401.990234375,15427.16015625,15323.0498046875,15422.0498046875,0],["2007-09-04",15482.1298828125,15521.48046875,15389.6201171875,15465.400390625,0],["2007-09-05",15535.349609375,15580.8603515625,15407.0,15446.150390625,0],["2007-09-06",15383.1796875,15637.740234375,15350.1796875,15616.3095703125,0],["2007-09-07",15655.3701171875,15716.0595703125,15565.2197265625,15590.419921875,0],["2007-09-10",15413.580078125,15626.2802734375,15363.5302734375,15596.830078125,0],["2007-09-11",15668.400390625,15698.98046875,15506.099609375,15542.76953125,0],["2007-09-12",15608.5,15661.4404296875,15486.8095703125,15505.3603515625,0],["2007-09-13",15547.66015625,15650.1396484375,15547.66015625,15614.4404296875,0],["2007-09-14",15713.66015625,15824.650390625,15568.3603515625,15603.7998046875,0],["2007-09-17",15664.740234375,15726.0595703125,15467.4599609375,15504.4296875,0],["2007-09-18",15547.0703125,15691.8798828125,15468.7998046875,15669.1201171875,0],["2007-09-19",15940.7900390625,16335.2998046875,15940.7900390625,16322.75,0],["2007-09-20",16341.5498046875,16415.880859375,16261.3603515625,16347.9501953125,0],["2007-09-21",16352.3203125,16616.83984375,16308.08984375,16564.23046875,0],["2007-09-24",16697.890625,16869.640625,16599.66015625,16845.830078125,0],["2007-09-25",16890.75,16928.01953125,16676.98046875,16899.5390625,0],["2007-09-26",16969.44921875,17073.869140625,16887.0703125,16921.390625,0],["2007-09-27",17059.609375,17188.400390625,17018.560546875,17150.560546875,0],["2007-09-28",17152.310546875,17361.470703125,17152.310546875,17291.099609375,0],["2007-10-01",17356.990234375,17425.33984375,17144.580078125,17328.619140625,0],["2007-10-03",17467.41015625,17953.0703125,17288.41015625,17847.0390625,0],["2007-10-04",17799.630859375,17890.490234375,17494.69921875,17777.140625,0],["2007-10-05",17831.6796875,17979.1796875,17708.80078125,17773.359375,0],["2007-10-08",17901.939453125,17982.58984375,17322.140625,17491.390625,0],["2007-10-09",17402.240234375,18327.419921875,17287.189453125,18280.240234375,0],["2007-10-10",18473.4296875,18703.669921875,18436.990234375,18658.25,0],["2007-10-11",18696.619140625,18832.650390625,18536.970703125,18814.0703125,0],["2007-10-12",18794.630859375,18844.619140625,18336.0,18419.0390625,0],["2007-10-15",18525.609375,19095.75,18525.609375,19058.669921875,0],["2007-10-16",19102.9296875,19174.44921875,18777.75,19051.859375,0],["2007-10-17",18037.900390625,18841.2890625,17307.900390625,18715.8203125,0],["2007-10-18",18827.4609375,19198.66015625,17771.16015625,17998.390625,0],["2007-10-19",18031.76953125,18031.76953125,17226.1796875,17559.98046875,0],["2007-10-22",17259.650390625,17704.830078125,17171.44921875,17613.990234375,0],["2007-10-23",17910.30078125,18542.41015625,17910.30078125,18492.83984375,0],["2007-10-24",18727.900390625,18832.490234375,18317.169921875,18512.91015625,0],["2007-10-25",18519.23046875,18900.099609375,18459.509765625,18770.890625,0],["2007-10-26",18823.66015625,19276.44921875,18629.529296875,19243.169921875,0],["2007-10-29",19621.390625,20024.869140625,19621.390625,19977.669921875,0],["2007-10-30",20103.439453125,20238.16015625,19694.849609375,19783.509765625,0],["2007-10-31",19827.400390625,19984.130859375,19735.2109375,19837.990234375,0],["2007-11-01",20130.23046875,20204.2109375,19634.470703125,19724.349609375,0],["2007-11-02",19364.609375,20025.630859375,19255.76953125,19976.23046875,0],["2007-11-05",20009.349609375,20009.349609375,19502.44921875,19590.779296875,0],["2007-11-06",19689.7890625,19919.33984375,19337.849609375,19400.669921875,0],["2007-11-07",19552.529296875,19678.5,19249.470703125,19289.830078125,0],["2007-11-08",19110.400390625,19209.91015625,18917.400390625,19058.9296875,0],["2007-11-12",18640.51953125,18815.109375,18333.2109375,18737.26953125,0],["2007-11-13",18681.099609375,19210.48046875,18636.2109375,19035.48046875,0],["2007-11-14",19336.9609375,19987.7109375,19336.9609375,19929.060546875,0],["2007-11-15",19947.720703125,19967.080078125,19723.19921875,19784.890625,0],["2007-11-16",19603.08984375,19838.029296875,19472.509765625,19698.359375,0],["2007-11-19",19895.490234375,19971.439453125,19583.970703125,19633.359375,0],["2007-11-20",19510.939453125,19714.220703125,19196.419921875,19280.80078125,0],["2007-11-21",19197.5703125,19218.880859375,18515.30078125,18602.619140625,0],["2007-11-22",18724.109375,18744.55078125,18182.830078125,18526.3203125,0],["2007-11-23",18737.220703125,18910.4609375,18548.060546875,18852.869140625,0],["2007-11-26",19171.25,19360.23046875,19137.66015625,19247.5390625,0],["2007-11-27",19128.859375,19211.580078125,19019.330078125,19127.73046875,0],["2007-11-28",19316.759765625,19316.759765625,18884.19921875,18938.869140625,0],["2007-11-29",19290.669921875,19297.009765625,18930.310546875,19003.259765625,0],["2007-11-30",19136.119140625,19424.990234375,19006.890625,19363.189453125,0],["2007-12-03",19547.08984375,19619.439453125,19446.6796875,19603.41015625,0],["2007-12-04",19707.58984375,19707.859375,19482.33984375,19529.5,0],["2007-12-05",19628.849609375,19790.919921875,19560.6796875,19738.0703125,0],["2007-12-06",20018.169921875,20064.310546875,19716.5703125,19795.869140625,0],["2007-12-07",20063.5,20094.560546875,19706.4296875,19966.0,0],["2007-12-10",20074.919921875,20095.689453125,19834.009765625,19930.6796875,0],["2007-12-11",20049.349609375,20333.060546875,20019.33984375,20290.890625,0],["2007-12-12",20197.439453125,20419.109375,20045.419921875,20375.869140625,0],["2007-12-13",20498.109375,20498.109375,20065.630859375,20104.390625,0],["2007-12-14",20108.08984375,20171.5703125,19936.490234375,20030.830078125,0],["2007-12-17",20032.669921875,20032.669921875,19177.189453125,19261.349609375,0],["2007-12-18",19339.140625,19375.0703125,19009.349609375,19079.640625,0],["2007-12-19",19255.390625,19397.759765625,18886.400390625,19091.9609375,0],["2007-12-20",19210.220703125,19291.140625,19097.69921875,19162.5703125,0],["2007-12-24",19308.19921875,19879.0,19308.19921875,19854.119140625,0],["2007-12-26",19940.9609375,20211.470703125,19896.609375,20192.51953125,0],["2007-12-27",20301.05078125,20323.759765625,20159.73046875,20216.720703125,0],["2007-12-28",20158.119140625,20259.44921875,20022.880859375,20206.94921875,0],["2007-12-31",20323.279296875,20484.279296875,20239.630859375,20286.990234375,0],["2008-01-02",20393.099609375,20529.48046875,20077.400390625,20465.30078125,0],["2008-01-03",20383.029296875,20519.69921875,20293.869140625,20345.19921875,0],["2008-01-04",20367.939453125,20762.80078125,20367.939453125,20686.890625,0],["2008-01-07",20637.2109375,20861.830078125,20438.189453125,20812.650390625,0],["2008-01-08",20970.0703125,21077.529296875,20696.599609375,20873.330078125,0],["2008-01-09",20903.0,21113.130859375,20701.490234375,20869.779296875,0],["2008-01-10",20930.279296875,21206.76953125,20530.0703125,20582.080078125,0],["2008-01-11",20702.939453125,20894.7890625,20505.810546875,20827.44921875,0],["2008-01-14",20918.23046875,20959.220703125,20661.900390625,20728.05078125,0],["2008-01-15",20836.470703125,20872.9296875,20203.630859375,20251.08984375,0],["2008-01-16",20079.890625,20079.890625,19513.25,19868.109375,0],["2008-01-17",19972.75,20026.119140625,19643.759765625,19700.8203125,0],["2008-01-18",19579.609375,19715.779296875,18930.419921875,19013.69921875,0],["2008-01-21",18919.5703125,18919.5703125,16951.5,17605.349609375,0],["2008-01-22",16884.08984375,17068.5703125,15332.419921875,16729.939453125,0],["2008-01-23",17520.01953125,17997.109375,16951.029296875,17594.0703125,0],["2008-01-24",17920.98046875,18185.099609375,17070.05078125,17221.740234375,0],["2008-01-25",17504.0,18406.25,17504.0,18361.66015625,0],["2008-01-28",18011.890625,18213.2109375,17443.2890625,18152.779296875,0],["2008-01-29",18346.490234375,18491.060546875,17927.919921875,18091.939453125,0],["2008-01-30",18120.220703125,18129.1796875,17683.509765625,17758.640625,0],["2008-01-31",17810.130859375,18008.7109375,17417.630859375,17648.7109375,0],["2008-02-01",17820.669921875,18312.400390625,17534.9609375,18242.580078125,0],["2008-02-04",18496.029296875,18895.33984375,18447.25,18660.3203125,0],["2008-02-05",18592.580078125,18729.830078125,18509.5390625,18663.16015625,0],["2008-02-06",18247.029296875,18274.150390625,17936.009765625,18139.490234375,0],["2008-02-07",18198.6796875,18198.6796875,17492.279296875,17526.9296875,0],["2008-02-08",17610.0703125,17688.73046875,17203.060546875,17464.890625,0],["2008-02-11",17427.33984375,17427.33984375,16457.740234375,16630.91015625,0],["2008-02-12",16812.630859375,16966.720703125,16565.48046875,16608.009765625,0],["2008-02-13",16816.939453125,17141.060546875,16725.6796875,16949.140625,0],["2008-02-14",17265.189453125,17836.640625,17265.189453125,17766.630859375,0],["2008-02-15",17541.169921875,18142.919921875,17445.05078125,18115.25,0],["2008-02-18",18228.2109375,18256.8203125,17900.9609375,18048.05078125,0],["2008-02-19",18215.259765625,18314.099609375,18018.48046875,18075.66015625,0],["2008-02-20",17991.2890625,17991.2890625,17505.560546875,17617.599609375,0],["2008-02-21",17825.220703125,17887.2109375,17482.310546875,17734.6796875,0],["2008-02-22",17503.0390625,17526.80078125,17347.259765625,17349.0703125,0],["2008-02-25",17523.810546875,17674.060546875,17137.990234375,17650.5703125,0],["2008-02-26",17799.560546875,17860.099609375,17678.740234375,17806.189453125,0],["2008-02-27",17983.419921875,18137.279296875,17770.650390625,17825.990234375,0],["2008-02-28",17810.51953125,17921.509765625,17690.16015625,17824.48046875,0],["2008-02-29",17779.5390625,17779.5390625,17258.19921875,17578.720703125,0],["2008-03-03",17227.560546875,17227.560546875,16634.630859375,16677.880859375,0],["2008-03-04",16742.19921875,16754.060546875,16164.5703125,16339.8896484375,0],["2008-03-05",16328.91015625,16595.640625,16253.01953125,16542.080078125,0],["2008-03-07",16211.9599609375,16211.9599609375,15689.919921875,15975.51953125,0],["2008-03-10",15684.240234375,15998.330078125,15362.169921875,15923.7197265625,0],["2008-03-11",15778.26953125,16168.1298828125,15739.0400390625,16123.150390625,0],["2008-03-12",16541.140625,16683.369140625,16064.08984375,16127.98046875,0],["2008-03-13",15873.2802734375,15873.2802734375,15228.990234375,15357.349609375,0],["2008-03-14",15467.3896484375,15798.419921875,15331.349609375,15760.51953125,0],["2008-03-17",15326.9296875,15326.9296875,14739.7197265625,14809.490234375,0],["2008-03-18",14725.6796875,15164.73046875,14677.240234375,14833.4599609375,0],["2008-03-19",15325.7900390625,15465.8095703125,14930.080078125,14994.830078125,0],["2008-03-24",15093.76953125,15351.3095703125,15056.08984375,15289.400390625,0],["2008-03-25",15612.6103515625,16262.3798828125,15612.6103515625,16217.490234375,0],["2008-03-26",16270.1201171875,16309.8798828125,16009.8701171875,16086.830078125,0],["2008-03-27",15950.2900390625,16111.4404296875,15869.08984375,16015.5595703125,0],["2008-03-28",16100.259765625,16452.080078125,15884.4501953125,16371.2900390625,0],["2008-03-31",16226.66015625,16226.66015625,15563.150390625,15644.4404296875,0],["2008-04-01",15771.7197265625,15834.0498046875,15297.9599609375,15626.6201171875,0],["2008-04-02",16023.2998046875,16236.7001953125,15719.4697265625,15750.400390625,0],["2008-04-03",15805.6298828125,16002.73046875,15699.2099609375,15832.5498046875,0],["2008-04-04",15896.08984375,15896.08984375,15303.0400390625,15343.1201171875,0],["2008-04-07",15390.150390625,15851.8798828125,15321.5595703125,15757.080078125,0],["2008-04-08",15770.16015625,15770.400390625,15479.419921875,15587.6201171875,0],["2008-04-09",15512.7001953125,15829.58984375,15464.7197265625,15790.509765625,0],["2008-04-10",15754.8701171875,15953.5400390625,15655.2001953125,15695.099609375,0],["2008-04-11",15840.5595703125,15957.240234375,15673.669921875,15807.6396484375,0],["2008-04-15",15694.41015625,16249.4599609375,15573.0302734375,16153.66015625,0],["2008-04-16",16288.759765625,16413.80078125,16198.5595703125,16244.1904296875,0],["2008-04-17",16456.0390625,16570.5703125,16397.169921875,16481.19921875,0],["2008-04-21",16611.41015625,16778.58984375,16611.41015625,16739.330078125,0],["2008-04-22",16686.55078125,16853.9609375,16597.529296875,16783.869140625,0],["2008-04-23",16823.990234375,16871.26953125,16589.44921875,16698.0390625,0],["2008-04-24",16796.259765625,16844.01953125,16668.599609375,16721.080078125,0],["2008-04-25",16781.970703125,17150.919921875,16781.970703125,17125.98046875,0],["2008-04-28",17251.560546875,17271.560546875,16978.890625,17015.9609375,0],["2008-04-29",17050.869140625,17424.939453125,17011.599609375,17378.4609375,0],["2008-04-30",17479.009765625,17480.740234375,17241.880859375,17287.310546875,0],["2008-05-02",17560.150390625,17621.240234375,17445.9296875,17600.119140625,0],["2008-05-05",17687.0,17735.69921875,17457.26953125,17490.900390625,0],["2008-05-06",17441.41015625,17502.150390625,17237.6796875,17373.009765625,0],["2008-05-07",17404.150390625,17413.810546875,17229.98046875,17339.310546875,0],["2008-05-08",17212.609375,17212.609375,17038.029296875,17080.650390625,0],["2008-05-09",17020.7890625,17125.94921875,16678.939453125,16737.0703125,0],["2008-05-12",16641.44921875,16897.359375,16546.55078125,16860.900390625,0],["2008-05-13",17008.029296875,17085.630859375,16697.470703125,16752.859375,0],["2008-05-14",16691.30078125,17014.939453125,16626.349609375,16978.349609375,0],["2008-05-15",17084.890625,17366.189453125,17079.939453125,17353.5390625,0],["2008-05-16",17476.41015625,17497.359375,17315.51953125,17434.939453125,0],["2008-05-20",17366.05078125,17367.130859375,17136.259765625,17230.1796875,0],["2008-05-21",17065.609375,17293.33984375,17041.630859375,17243.16015625,0],["2008-05-22",17104.58984375,17104.58984375,16863.380859375,16907.109375,0],["2008-05-23",16958.80078125,17054.33984375,16626.109375,16649.640625,0],["2008-05-26",16468.3203125,16498.240234375,16300.8798828125,16348.5,0],["2008-05-27",16454.75,16506.349609375,16237.919921875,16275.58984375,0],["2008-05-28",16358.6201171875,16563.30078125,16217.7802734375,16525.369140625,0],["2008-05-29",16666.029296875,16666.029296875,16196.01953125,16316.259765625,0],["2008-05-30",16454.029296875,16540.490234375,16314.990234375,16415.5703125,0],["2008-06-02",16591.4609375,16632.720703125,15991.2099609375,16063.1796875,0],["2008-06-03",15851.7197265625,15985.400390625,15709.509765625,15962.5595703125,0],["2008-06-04",15992.900390625,15992.900390625,15442.33984375,15514.7900390625,0],["2008-06-05",15479.650390625,15814.7998046875,15314.01953125,15769.7197265625,0],["2008-06-06",15914.41015625,15970.7001953125,15526.5,15572.1796875,0],["2008-06-09",15115.9697265625,15202.740234375,14846.1796875,15066.099609375,0],["2008-06-10",14979.9599609375,15088.0302734375,14645.3095703125,14889.25,0],["2008-06-11",15018.6796875,15225.8095703125,15009.48046875,15185.3203125,0],["2008-06-12",14957.5302734375,15270.849609375,14748.0703125,15250.2001953125,0],["2008-06-13",15327.099609375,15337.099609375,15135.8095703125,15189.6201171875,0],["2008-06-16",15400.5703125,15553.3701171875,15340.33984375,15395.8203125,0],["2008-06-17",15388.3603515625,15732.75,15358.75,15696.900390625,0],["2008-06-18",15744.2099609375,15789.6201171875,15390.2197265625,15422.3095703125,0],["2008-06-19",15250.4697265625,15259.3603515625,15051.66015625,15087.990234375,0],["2008-06-20",15194.73046875,15194.73046875,14520.8798828125,14571.2900390625,0],["2008-06-23",14423.0498046875,14509.6904296875,14163.4501953125,14293.3203125,0],["2008-06-24",14290.16015625,14432.900390625,13991.3095703125,14106.580078125,0],["2008-06-25",13776.2099609375,14247.16015625,13736.009765625,14220.0703125,0],["2008-06-26",14300.7197265625,14449.8095703125,14196.6796875,14421.8203125,0],["2008-06-27",14127.759765625,14127.759765625,13760.7802734375,13802.2197265625,0],["2008-06-30",13791.01953125,13872.0595703125,13405.5400390625,13461.599609375,0],["2008-07-01",13480.01953125,13613.009765625,12904.08984375,12961.6796875,0],["2008-07-02",12948.0498046875,13711.009765625,12822.75,13664.6201171875,0],["2008-07-03",13458.2998046875,13458.2998046875,12934.919921875,13094.1103515625,0],["2008-07-04",13097.009765625,13508.3798828125,13031.4296875,13454.0,0],["2008-07-07",13561.919921875,13793.3896484375,13476.2900390625,13525.990234375,0],["2008-07-08",13226.0400390625,13451.669921875,13049.9599609375,13349.650390625,0],["2008-07-09",13581.41015625,13998.48046875,13581.41015625,13964.259765625,0],["2008-07-10",13851.58984375,14046.58984375,13763.9404296875,13926.240234375,0],["2008-07-11",14063.4501953125,14063.4501953125,13351.33984375,13469.849609375,0],["2008-07-14",13333.0302734375,13557.2099609375,13270.400390625,13330.509765625,0],["2008-07-15",13067.080078125,13067.080078125,12607.6201171875,12676.1904296875,0],["2008-07-16",12759.759765625,12935.25,12514.990234375,12575.7998046875,0],["2008-07-17",12909.5703125,13150.349609375,12843.7900390625,13111.849609375,0],["2008-07-18",13234.5302734375,13684.26953125,13093.33984375,13635.400390625,0],["2008-07-21",13782.1298828125,13878.8798828125,13581.1904296875,13850.0400390625,0],["2008-07-22",13837.6396484375,14206.1298828125,13798.1796875,14104.2001953125,0],["2008-07-23",14568.2197265625,14979.900390625,14568.2197265625,14942.2802734375,0],["2008-07-24",15082.3701171875,15130.08984375,14608.0498046875,14777.009765625,0],["2008-07-25",14451.9501953125,14484.3896484375,14210.6298828125,14274.9404296875,0],["2008-07-28",14267.0302734375,14421.6103515625,14219.3798828125,14349.1103515625,0],["2008-07-29",14085.5302734375,14153.1201171875,13727.1396484375,13791.5400390625,0],["2008-07-30",14007.3203125,14322.669921875,14002.1904296875,14287.2099609375,0],["2008-07-31",14359.48046875,14369.419921875,14161.759765625,14355.75,0],["2008-08-01",14064.259765625,14682.330078125,14032.8701171875,14656.6904296875,0],["2008-08-04",14594.6396484375,14725.9404296875,14503.509765625,14577.8701171875,0],["2008-08-05",14562.6796875,14986.6298828125,14529.2099609375,14961.0703125,0],["2008-08-06",15263.650390625,15422.8203125,15035.599609375,15073.5400390625,0],["2008-08-07",15031.8603515625,15280.0595703125,14992.9697265625,15117.25,0],["2008-08-08",15036.5703125,15228.8203125,14888.1201171875,15167.8203125,0],["2008-08-11",15430.3095703125,15520.7099609375,15367.9697265625,15503.919921875,0],["2008-08-12",15577.2001953125,15579.7802734375,15124.91015625,15212.1298828125,0],["2008-08-13",15030.2099609375,15272.5595703125,15013.0595703125,15093.1201171875,0],["2008-08-14",15017.6796875,15033.2802734375,14686.66015625,14724.1796875,0],["2008-08-18",14681.1396484375,14824.919921875,14600.650390625,14645.66015625,0],["2008-08-19",14517.759765625,14604.1103515625,14368.7197265625,14543.73046875,0],["2008-08-20",14610.5703125,14746.2001953125,14584.0302734375,14678.23046875,0],["2008-08-21",14646.98046875,14646.98046875,14201.1796875,14243.73046875,0],["2008-08-22",14153.3896484375,14428.51953125,14136.8603515625,14401.490234375,0],["2008-08-25",14643.3701171875,14672.6904296875,14416.2001953125,14450.349609375,0],["2008-08-26",14338.26953125,14495.26953125,14286.3798828125,14482.2197265625,0],["2008-08-27",14563.099609375,14563.099609375,14261.6904296875,14296.7900390625,0],["2008-08-28",14289.9697265625,14347.1904296875,14002.4296875,14048.33984375,0],["2008-08-29",14279.01953125,14586.16015625,14279.01953125,14564.5302734375,0],["2008-09-01",14412.990234375,14547.41015625,14281.099609375,14498.509765625,0],["2008-09-02",14609.4404296875,15106.150390625,14543.2099609375,15049.8603515625,0],["2008-09-04",14895.849609375,14994.150390625,14766.009765625,14899.099609375,0],["2008-09-05",14569.009765625,14601.3896484375,14438.58984375,14483.830078125,0],["2008-09-08",15038.0595703125,15107.009765625,14917.0595703125,14944.9697265625,0],["2008-09-09",14814.330078125,14998.3203125,14714.919921875,14900.759765625,0],["2008-09-10",14717.5302734375,14866.3203125,14609.830078125,14662.6103515625,0],["2008-09-11",14557.330078125,14557.330078125,14265.3798828125,14324.2900390625,0],["2008-09-12",14433.2001953125,14433.2001953125,13933.8701171875,14000.8095703125,0],["2008-09-15",13592.0498046875,13592.0498046875,13150.8095703125,13531.26953125,0],["2008-09-16",13051.73046875,13556.0302734375,13051.73046875,13518.7998046875,0],["2008-09-17",13620.740234375,13620.740234375,13127.9599609375,13262.900390625,0],["2008-09-18",12712.8203125,13346.7900390625,12558.1396484375,13315.599609375,0],["2008-09-19",13763.830078125,14097.4404296875,13674.9599609375,14042.3203125,0],["2008-09-22",14215.330078125,14215.330078125,13917.48046875,13994.9599609375,0],["2008-09-23",13721.419921875,13978.259765625,13543.4697265625,13570.3095703125,0],["2008-09-24",13636.7099609375,13840.8095703125,13592.7900390625,13692.51953125,0],["2008-09-25",13716.8798828125,13716.8798828125,13430.6796875,13547.1796875,0],["2008-09-26",13486.2001953125,13486.2001953125,13054.419921875,13102.1796875,0],["2008-09-29",13109.9599609375,13109.9599609375,12402.83984375,12595.75,0],["2008-09-30",12178.1796875,12995.2001953125,12153.5498046875,12860.4296875,0],["2008-10-01",13006.7197265625,13203.8603515625,12697.2998046875,13055.669921875,0],["2008-10-03",12851.4697265625,13001.1904296875,12472.6103515625,12526.3203125,0],["2008-10-06",12284.490234375,12284.490234375,11732.9697265625,11801.7001953125,0],["2008-10-07",12068.1103515625,12181.080078125,11501.849609375,11695.240234375,0],["2008-10-08",11316.240234375,11405.73046875,10740.759765625,11328.3603515625,0],["2008-10-10",10632.26953125,10904.1298828125,10239.759765625,10527.849609375,0],["2008-10-13",10817.6796875,11361.3203125,10817.6796875,11309.08984375,0],["2008-10-14",11781.4296875,11870.2197265625,11410.490234375,11483.400390625,0],["2008-10-15",11245.26953125,11257.150390625,10760.330078125,10809.1201171875,0],["2008-10-16",10221.5302734375,10787.2001953125,10017.7998046875,10581.490234375,0],["2008-10-17",10763.33984375,10786.9296875,9911.3203125,9975.349609375,0],["2008-10-20",10160.4697265625,10538.0498046875,10023.2802734375,10223.08984375,0],["2008-10-21",10428.1103515625,10750.2001953125,10250.23046875,10683.3896484375,0],["2008-10-22",10455.23046875,10484.849609375,10128.2197265625,10169.900390625,0],["2008-10-23",9683.259765625,10260.5498046875,9682.400390625,9771.7001953125,0],["2008-10-24",9497.48046875,9570.7099609375,8566.8203125,8701.0703125,0],["2008-10-27",8588.8603515625,8739.48046875,7697.39013671875,8509.5595703125,0],["2008-10-29",9297.759765625,9297.759765625,8894.33984375,9044.509765625,0],["2008-10-31",9361.66015625,9870.419921875,9361.66015625,9788.0595703125,0],["2008-11-03",10209.3701171875,10373.169921875,10112.66015625,10337.6796875,0],["2008-11-04",10304.5703125,10668.48046875,10116.2197265625,10631.1201171875,0],["2008-11-05",10931.169921875,10945.41015625,10051.51953125,10120.009765625,0],["2008-11-06",9755.0302734375,10109.4501953125,9635.2197265625,9734.2197265625,0],["2008-11-07",9631.58984375,10065.3701171875,9631.58984375,9964.2900390625,0],["2008-11-10",10154.5595703125,10570.580078125,10095.900390625,10536.16015625,0],["2008-11-11",10386.4501953125,10397.3603515625,9800.669921875,9839.6904296875,0],["2008-11-12",9683.75,9928.599609375,9376.73046875,9536.330078125,0],["2008-11-14",9784.849609375,9826.25,9267.490234375,9385.419921875,0],["2008-11-17",9396.9296875,9424.25,8956.6796875,9291.009765625,0],["2008-11-18",9084.1201171875,9169.0498046875,8871.7099609375,8937.2001953125,0],["2008-11-19",8970.669921875,9236.26953125,8726.7998046875,8773.7802734375,0],["2008-11-20",8400.8798828125,8540.4599609375,8316.3896484375,8451.009765625,0],["2008-11-21",8481.01953125,8988.0302734375,8442.3095703125,8915.2099609375,0],["2008-11-24",8840.5302734375,9042.01953125,8701.9296875,8903.1201171875,0],["2008-11-25",9170.2802734375,9182.7998046875,8649.400390625,8695.5302734375,0],["2008-11-26",8806.01953125,9061.7197265625,8658.5302734375,9026.7197265625,0],["2008-11-28",8889.1796875,9157.6201171875,8889.1796875,9092.7197265625,0],["2008-12-01",9162.9404296875,9326.6796875,8803.33984375,8839.8701171875,0],["2008-12-02",8535.830078125,8785.0400390625,8467.4296875,8739.240234375,0],["2008-12-03",8851.2197265625,8854.8095703125,8601.41015625,8747.4296875,0],["2008-12-04",8779.01953125,9245.0595703125,8726.7099609375,9229.75,0],["2008-12-05",9172.580078125,9340.6904296875,8914.3798828125,8965.2001953125,0],["2008-12-08",9276.8896484375,9432.1103515625,9095.7001953125,9162.6201171875,0],["2008-12-10",9349.5302734375,9678.7001953125,9280.16015625,9654.900390625,0],["2008-12-11",9679.3203125,9746.009765625,9441.9697265625,9645.4599609375,0],["2008-12-12",9370.8701171875,9745.509765625,9281.8896484375,9690.0703125,0],["2008-12-15",9821.849609375,9948.330078125,9749.2900390625,9832.3896484375,0],["2008-12-16",9794.48046875,10009.2099609375,9790.3095703125,9976.98046875,0],["2008-12-17",10073.099609375,10073.099609375,9682.91015625,9715.2900390625,0],["2008-12-18",9710.2001953125,10110.33984375,9633.0400390625,10076.4296875,0],["2008-12-19",10001.330078125,10188.5400390625,9987.419921875,10099.91015625,0],["2008-12-22",10102.419921875,10173.33984375,9895.5498046875,9928.349609375,0],["2008-12-23",9813.2001953125,9838.3798828125,9643.5595703125,9686.75,0],["2008-12-24",9626.0703125,9653.419921875,9502.5302734375,9568.7197265625,0],["2008-12-26",9655.0703125,9706.3798828125,9294.98046875,9328.919921875,0],["2008-12-29",9318.8603515625,9550.400390625,9162.66015625,9533.51953125,0],["2008-12-30",9625.1298828125,9785.0400390625,9494.7001953125,9716.16015625,0],["2008-12-31",9806.6396484375,9825.900390625,9587.919921875,9647.3095703125,0],["2009-01-02",9973.0595703125,10070.2802734375,9863.8603515625,9958.2197265625,0],["2009-01-05",10124.919921875,10306.169921875,10069.1103515625,10275.599609375,0],["2009-01-06",10241.509765625,10392.1201171875,10150.6796875,10335.9296875,0],["2009-01-07",10424.9599609375,10469.7197265625,9510.150390625,9586.8798828125,0],["2009-01-09",9434.849609375,9630.400390625,9250.8203125,9406.4697265625,0],["2009-01-12",9306.740234375,9327.2998046875,9024.4501953125,9110.0498046875,0],["2009-01-13",9042.3603515625,9261.0,8992.919921875,9071.3603515625,0],["2009-01-14",9223.16015625,9412.9697265625,9071.3603515625,9370.490234375,0],["2009-01-15",9000.6201171875,9123.7802734375,8946.6201171875,9046.740234375,0],["2009-01-16",9125.650390625,9342.4697265625,9125.650390625,9323.58984375,0],["2009-01-19",9365.0400390625,9409.509765625,9273.4697265625,9329.5703125,0],["2009-01-20",9159.759765625,9159.759765625,9033.5498046875,9100.5498046875,0],["2009-01-21",8900.7802734375,9051.3095703125,8734.9296875,8779.169921875,0],["2009-01-22",8905.9697265625,8927.6904296875,8699.3203125,8813.83984375,0],["2009-01-23",8804.150390625,8858.83984375,8631.599609375,8674.349609375,0],["2009-01-27",8803.0703125,9021.9697265625,8791.580078125,9004.080078125,0],["2009-01-28",9077.650390625,9270.75,9053.7998046875,9257.4697265625,0],["2009-01-29",9340.58984375,9379.6796875,9164.9599609375,9236.2802734375,0],["2009-01-30",9111.1201171875,9438.3095703125,9088.150390625,9424.240234375,0],["2009-02-02",9363.580078125,9363.580078125,9048.9697265625,9066.7001953125,0],["2009-02-03",9128.990234375,9302.25,9040.5595703125,9149.2998046875,0],["2009-02-04",9226.2001953125,9338.2099609375,9164.16015625,9201.849609375,0],["2009-02-05",9241.5595703125,9247.08984375,9017.080078125,9090.8798828125,0],["2009-02-06",9161.490234375,9321.3798828125,9160.830078125,9300.8603515625,0],["2009-02-09",9359.0,9601.5595703125,9329.2998046875,9583.8896484375,0],["2009-02-10",9589.9501953125,9724.8701171875,9510.6298828125,9647.4697265625,0],["2009-02-11",9462.1396484375,9648.3896484375,9459.58984375,9618.5400390625,0],["2009-02-12",9559.0302734375,9578.990234375,9445.5400390625,9465.830078125,0],["2009-02-13",9540.599609375,9695.58984375,9540.599609375,9634.740234375,0],["2009-02-16",9637.0400390625,9637.0400390625,9279.099609375,9305.4501953125,0],["2009-02-17",9213.400390625,9213.400390625,8994.33984375,9035.0,0],["2009-02-18",8939.3798828125,9112.990234375,8929.6201171875,9015.1796875,0],["2009-02-19",9034.900390625,9111.26953125,8977.7998046875,9042.6298828125,0],["2009-02-20",8943.7802734375,8943.7802734375,8762.580078125,8843.2099609375,0],["2009-02-24",8707.349609375,8856.51953125,8619.2197265625,8822.0595703125,0],["2009-02-25",8913.4404296875,8995.0400390625,8880.150390625,8902.5595703125,0],["2009-02-26",8905.5595703125,8998.3095703125,8788.9404296875,8954.8603515625,0],["2009-02-27",8944.1103515625,8944.1103515625,8728.66015625,8891.6103515625,0],["2009-03-02",8762.8798828125,8762.8798828125,8563.51953125,8607.080078125,0],["2009-03-03",8583.0595703125,8635.2001953125,8393.0498046875,8427.2900390625,0],["2009-03-04",8473.25,8501.4599609375,8373.240234375,8446.490234375,0],["2009-03-05",8535.0302734375,8535.0302734375,8167.75,8197.919921875,0],["2009-03-06",8103.75,8347.099609375,8047.169921875,8325.8203125,0],["2009-03-09",8259.2197265625,8259.2197265625,8110.10009765625,8160.39990234375,0],["2009-03-12",8274.7802734375,8439.259765625,8274.7802734375,8343.75,0],["2009-03-13",8480.740234375,8793.2099609375,8480.740234375,8756.6103515625,0],["2009-03-16",8793.8896484375,8955.73046875,8697.4599609375,8943.5400390625,0],["2009-03-17",8942.009765625,9024.1201171875,8801.7900390625,8863.8203125,0],["2009-03-18",8956.2998046875,9120.400390625,8951.3203125,8976.6796875,0],["2009-03-19",9023.0400390625,9086.76953125,8900.3896484375,9001.75,0],["2009-03-20",8951.33984375,8999.98046875,8867.1298828125,8966.6796875,0],["2009-03-23",9040.2998046875,9454.6904296875,9040.2998046875,9424.01953125,0],["2009-03-24",9549.51953125,9699.0,9402.6396484375,9471.0400390625,0],["2009-03-25",9442.2998046875,9704.6904296875,9430.4501953125,9667.900390625,0],["2009-03-26",9739.9296875,10061.3603515625,9739.9296875,10003.099609375,0],["2009-03-27",10036.7998046875,10127.08984375,9913.400390625,10048.490234375,0],["2009-03-30",9902.349609375,9902.349609375,9521.759765625,9568.1396484375,0],["2009-03-31",9633.2099609375,9826.2197265625,9547.2099609375,9708.5,0],["2009-04-01",9745.76953125,9921.9599609375,9546.2900390625,9901.990234375,0],["2009-04-02",10107.25,10431.98046875,10107.25,10348.830078125,0],["2009-04-06",10521.7802734375,10654.8896484375,10410.4404296875,10534.8701171875,0],["2009-04-08",10283.580078125,10778.1103515625,10173.0,10742.33984375,0],["2009-04-09",10876.150390625,10929.330078125,10655.9599609375,10803.8603515625,0],["2009-04-13",10916.4296875,11069.5400390625,10800.83984375,10967.2197265625,0],["2009-04-15",10805.1396484375,11337.75,10719.1796875,11284.73046875,0],["2009-04-16",11358.0595703125,11362.3095703125,10900.4697265625,10947.400390625,0],["2009-04-17",11067.7099609375,11339.4697265625,10946.25,11023.08984375,0],["2009-04-20",11065.099609375,11209.66015625,10863.2802734375,10979.5,0],["2009-04-21",10765.3896484375,11068.8203125,10764.080078125,10898.1103515625,0],["2009-04-22",10968.599609375,11036.240234375,10715.66015625,10817.5400390625,0],["2009-04-23",10841.5703125,11200.8603515625,10758.9697265625,11134.990234375,0],["2009-04-24",11149.4697265625,11362.8798828125,11070.330078125,11329.0498046875,0],["2009-04-27",11237.419921875,11492.099609375,11176.5498046875,11371.849609375,0],["2009-04-28",11371.33984375,11371.33984375,10961.759765625,11001.75,0],["2009-04-29",11091.5595703125,11430.25,11091.5595703125,11403.25,0],["2009-05-04",11635.240234375,12160.3203125,11635.240234375,12134.75,0],["2009-05-05",12159.740234375,12197.8798828125,11985.8798828125,12131.080078125,0],["2009-05-06",12100.6904296875,12272.0400390625,11899.41015625,11952.75,0],["2009-05-07",12064.509765625,12143.9501953125,11981.1298828125,12116.9404296875,0],["2009-05-08",12092.9697265625,12180.0703125,11765.0595703125,11876.4296875,0],["2009-05-11",11997.3701171875,12026.599609375,11621.2998046875,11682.990234375,0],["2009-05-12",11629.9697265625,12194.6298828125,11625.3896484375,12158.0302734375,0],["2009-05-13",12201.9296875,12256.4296875,11934.4404296875,12019.650390625,0],["2009-05-14",11774.0400390625,11935.8603515625,11695.51953125,11872.91015625,0],["2009-05-15",11948.7001953125,12218.98046875,11948.7001953125,12173.419921875,0],["2009-05-18",13479.3896484375,14284.2099609375,13479.3896484375,14284.2099609375,0],["2009-05-19",14757.8203125,14930.5400390625,13840.830078125,14302.0302734375,0],["2009-05-20",14230.73046875,14405.509765625,13976.490234375,14060.66015625,0],["2009-05-21",14043.3798828125,14089.509765625,13704.4296875,13736.5400390625,0],["2009-05-22",13663.5400390625,13936.9296875,13611.2998046875,13887.150390625,0],["2009-05-25",13999.4404296875,14027.599609375,13819.7802734375,13913.2197265625,0],["2009-05-26",13983.259765625,13991.4599609375,13524.9296875,13589.23046875,0],["2009-05-27",13851.849609375,14122.7802734375,13848.150390625,14109.6396484375,0],["2009-05-28",14139.1396484375,14376.33984375,14080.98046875,14296.009765625,0],["2009-05-29",14384.759765625,14726.599609375,14384.759765625,14625.25,0],["2009-06-01",14790.8896484375,14906.8095703125,14658.009765625,14840.6298828125,0],["2009-06-02",14942.2099609375,14994.2197265625,14608.23046875,14874.91015625,0],["2009-06-03",14902.6201171875,15045.8798828125,14734.900390625,14870.900390625,0],["2009-06-04",14755.080078125,15026.0302734375,14601.91015625,15008.6796875,0],["2009-06-05",15040.240234375,15257.2998046875,14994.0498046875,15103.5498046875,0],["2009-06-08",15153.2099609375,15184.8701171875,14604.23046875,14665.919921875,0],["2009-06-09",14618.98046875,15159.26953125,14526.6904296875,15127.0,0],["2009-06-10",15168.1796875,15580.8095703125,15168.1796875,15466.8095703125,0],["2009-06-11",15517.3603515625,15568.740234375,15242.1904296875,15411.4697265625,0],["2009-06-12",15446.8203125,15600.2998046875,15174.2802734375,15237.9404296875,0],["2009-06-15",15195.830078125,15261.0302734375,14808.08984375,14875.51953125,0],["2009-06-16",14788.26953125,15022.1904296875,14621.9697265625,14957.91015625,0],["2009-06-17",14978.5,14995.66015625,14447.9296875,14522.83984375,0],["2009-06-18",14503.0498046875,14630.73046875,14188.25,14265.5302734375,0],["2009-06-19",14321.98046875,14559.080078125,14179.76953125,14521.8896484375,0],["2009-06-22",14591.2802734375,14668.400390625,14269.76953125,14326.2197265625,0],["2009-06-23",14147.8701171875,14394.1904296875,14016.9501953125,14324.009765625,0],["2009-06-24",14388.2099609375,14479.8203125,14207.01953125,14422.73046875,0],["2009-06-25",14476.150390625,14578.4599609375,14261.1396484375,14345.6201171875,0],["2009-06-26",14373.5703125,14781.9404296875,14373.5703125,14764.6396484375,0],["2009-06-29",14764.6396484375,14955.5498046875,14685.4501953125,14785.740234375,0],["2009-06-30",14785.740234375,14907.48046875,14420.41015625,14493.83984375,0],["2009-07-01",14493.83984375,14727.490234375,14355.51953125,14645.4697265625,0],["2009-07-02",14694.3095703125,14764.349609375,14469.6904296875,14658.490234375,0],["2009-07-03",14552.7197265625,14945.849609375,14499.740234375,14913.0498046875,0],["2009-07-06",14962.1201171875,15097.8701171875,13959.4404296875,14043.400390625,0],["2009-07-07",14103.650390625,14251.8798828125,14000.6796875,14170.4501953125,0],["2009-07-08",14039.580078125,14039.580078125,13701.759765625,13769.150390625,0],["2009-07-09",13796.1904296875,13879.1796875,13643.9697265625,13757.4599609375,0],["2009-07-10",13803.1201171875,13897.1904296875,13418.3896484375,13504.2197265625,0],["2009-07-13",13405.9501953125,13461.6796875,13219.990234375,13400.3203125,0],["2009-07-14",13549.419921875,13903.48046875,13549.419921875,13853.7001953125,0],["2009-07-15",13917.26953125,14299.5400390625,13891.0400390625,14253.240234375,0],["2009-07-16",14351.9697265625,14493.099609375,14169.580078125,14250.25,0],["2009-07-17",14325.580078125,14800.7001953125,14250.25,14744.919921875,0],["2009-07-20",14854.169921875,15209.3603515625,14854.169921875,15191.009765625,0],["2009-07-21",15218.830078125,15234.2099609375,14955.8798828125,15062.490234375,0],["2009-07-22",15124.919921875,15369.419921875,14786.580078125,14843.1201171875,0],["2009-07-23",15008.7802734375,15264.83984375,14843.1201171875,15231.0400390625,0],["2009-07-24",15272.009765625,15418.6103515625,15168.51953125,15378.9599609375,0],["2009-07-27",15350.8896484375,15463.08984375,15228.4599609375,15375.0400390625,0],["2009-07-28",15428.5,15463.4599609375,15240.5302734375,15331.9404296875,0],["2009-07-29",15293.1904296875,15379.4296875,14888.41015625,15173.4599609375,0],["2009-07-30",15169.23046875,15409.91015625,15065.48046875,15387.9599609375,0],["2009-07-31",15449.4697265625,15732.8095703125,15449.4697265625,15670.3095703125,0],["2009-08-03",15694.7802734375,15963.3603515625,15608.400390625,15924.23046875,0],["2009-08-04",15940.099609375,16002.4599609375,15699.1298828125,15830.98046875,0],["2009-08-05",15882.3896484375,15973.099609375,15695.1103515625,15903.830078125,0],["2009-08-06",15881.4697265625,15969.8095703125,15443.2197265625,15514.0302734375,0],["2009-08-07",15440.9501953125,15501.9404296875,15104.0,15160.240234375,0],["2009-08-10",15287.1396484375,15417.33984375,14902.01953125,15009.76953125,0],["2009-08-11",15000.3798828125,15218.650390625,14864.23046875,15074.58984375,0],["2009-08-12",14953.4404296875,15043.6201171875,14701.0498046875,15020.16015625,0],["2009-08-13",15207.9599609375,15545.1298828125,15207.9599609375,15518.490234375,0],["2009-08-14",15530.3798828125,15535.4697265625,15367.6103515625,15411.6298828125,0],["2009-08-17",15284.23046875,15411.6298828125,14740.6298828125,14784.919921875,0],["2009-08-18",14745.7998046875,15134.509765625,14740.259765625,15035.259765625,0],["2009-08-19",15079.0400390625,15096.9404296875,14684.4501953125,14809.6396484375,0],["2009-08-20",14930.0498046875,15145.0,14928.1796875,15012.3203125,0],["2009-08-21",14951.490234375,15275.169921875,14835.080078125,15240.830078125,0],["2009-08-24",15362.9296875,15676.349609375,15362.9296875,15628.75,0],["2009-08-25",15573.91015625,15735.3203125,15423.3896484375,15688.4697265625,0],["2009-08-26",15763.08984375,15831.490234375,15695.9404296875,15769.849609375,0],["2009-08-27",15711.7998046875,15853.7099609375,15685.490234375,15781.0703125,0],["2009-08-28",15770.1904296875,15957.669921875,15663.349609375,15922.33984375,0],["2009-08-31",15812.150390625,15821.349609375,15589.7998046875,15666.6396484375,0],["2009-09-01",15691.26953125,15923.08984375,15475.2802734375,15551.1904296875,0],["2009-09-02",15482.0498046875,15628.099609375,15392.6796875,15467.4599609375,0],["2009-09-03",15539.33984375,15598.1796875,15356.7197265625,15398.330078125,0],["2009-09-04",15425.8603515625,15740.830078125,15358.9404296875,15689.1201171875,0],["2009-09-07",15793.26953125,16035.5,15793.26953125,16016.3203125,0],["2009-09-08",16030.5595703125,16232.16015625,16030.5595703125,16123.669921875,0],["2009-09-09",16111.08984375,16215.740234375,16044.76953125,16183.5498046875,0],["2009-09-10",16295.919921875,16434.76953125,16166.419921875,16216.8603515625,0],["2009-09-11",16254.5703125,16337.98046875,16130.3203125,16264.2998046875,0],["2009-09-14",16185.259765625,16252.1796875,16119.9501953125,16214.1904296875,0],["2009-09-15",16255.419921875,16477.23046875,16255.419921875,16454.44921875,0],["2009-09-16",16498.58984375,16700.560546875,16498.58984375,16677.0390625,0],["2009-09-17",16686.380859375,16820.01953125,16636.55078125,16711.109375,0],["2009-09-18",16650.05078125,16765.029296875,16610.05078125,16741.30078125,0],["2009-09-22",16805.220703125,16943.490234375,16763.779296875,16886.4296875,0],["2009-09-23",16905.5,16905.580078125,16683.779296875,16719.5,0],["2009-09-24",16634.080078125,16834.099609375,16494.919921875,16781.4296875,0],["2009-09-25",16679.990234375,16812.01953125,16613.220703125,16693.0,0],["2009-09-29",16829.109375,16907.83984375,16802.80078125,16852.91015625,0],["2009-09-30",16868.4609375,17142.51953125,16868.4609375,17126.83984375,0],["2009-10-01",17186.19921875,17195.609375,17059.359375,17134.55078125,0],["2009-10-05",17062.009765625,17062.009765625,16835.80078125,16866.41015625,0],["2009-10-06",16879.380859375,16988.560546875,16622.05078125,16958.5390625,0],["2009-10-07",17069.419921875,17120.560546875,16764.0703125,16806.66015625,0],["2009-10-08",16908.01953125,16998.51953125,16775.359375,16843.5390625,0],["2009-10-09",16915.9609375,16963.080078125,16606.94921875,16642.66015625,0],["2009-10-12",16687.3203125,17068.779296875,16687.3203125,17026.669921875,0],["2009-10-14",17117.900390625,17274.58984375,17117.900390625,17231.109375,0],["2009-10-15",17274.0703125,17350.390625,17092.830078125,17195.19921875,0],["2009-10-16",17196.80078125,17347.849609375,17126.55078125,17322.8203125,0],["2009-10-20",17414.80078125,17457.259765625,17185.0390625,17223.009765625,0],["2009-10-21",17229.720703125,17248.689453125,16997.859375,17009.169921875,0],["2009-10-22",17031.5390625,17031.5390625,16721.259765625,16789.740234375,0],["2009-10-23",16795.66015625,17006.76953125,16765.19921875,16810.810546875,0],["2009-10-26",16808.05078125,16938.880859375,16706.080078125,16740.5,0],["2009-10-27",16699.08984375,16699.08984375,16311.5,16353.400390625,0],["2009-10-28",16335.7802734375,16411.140625,16144.169921875,16283.490234375,0],["2009-10-29",16191.3896484375,16264.08984375,15993.830078125,16052.7197265625,0],["2009-10-30",16135.8701171875,16360.8798828125,15805.2001953125,15896.2802734375,0],["2009-11-03",15838.6298828125,15957.0595703125,15330.5595703125,15404.9404296875,0],["2009-11-04",15487.9697265625,15929.08984375,15487.9697265625,15912.1298828125,0],["2009-11-05",15926.1298828125,16092.3798828125,15564.8896484375,16063.900390625,0],["2009-11-06",16137.419921875,16283.8603515625,16075.1904296875,16158.2802734375,0],["2009-11-09",16190.7900390625,16517.419921875,16147.2099609375,16498.720703125,0],["2009-11-10",16552.4296875,16677.529296875,16371.66015625,16440.560546875,0],["2009-11-11",16444.439453125,16887.80078125,16405.189453125,16849.599609375,0],["2009-11-12",16822.1796875,16896.619140625,16605.009765625,16696.029296875,0],["2009-11-13",16693.150390625,16909.740234375,16666.69921875,16848.830078125,0],["2009-11-16",16893.109375,17083.19921875,16893.109375,17032.509765625,0],["2009-11-17",17036.23046875,17080.169921875,16882.98046875,17050.650390625,0],["2009-11-18",17032.009765625,17098.7890625,16958.41015625,16998.779296875,0],["2009-11-19",17004.98046875,17004.98046875,16712.330078125,16785.650390625,0],["2009-11-20",16772.75,17041.7890625,16635.75,17021.849609375,0],["2009-11-23",17067.140625,17214.580078125,17045.01953125,17180.1796875,0],["2009-11-24",17230.859375,17230.859375,17027.51953125,17131.080078125,0],["2009-11-25",17149.080078125,17290.48046875,17124.150390625,17198.94921875,0],["2009-11-26",17199.05078125,17202.509765625,16808.869140625,16854.9296875,0],["2009-11-27",16718.80078125,16718.80078125,16210.4404296875,16632.009765625,0],["2009-11-30",16655.75,17026.91015625,16655.75,16926.220703125,0],["2009-12-01",16947.4609375,17218.4609375,16947.4609375,17198.26953125,0],["2009-12-02",17226.490234375,17329.6796875,17142.359375,17169.91015625,0],["2009-12-03",17199.640625,17361.26953125,17128.2109375,17185.6796875,0],["2009-12-04",17182.23046875,17291.830078125,17032.810546875,17101.5390625,0],["2009-12-07",17106.740234375,17176.619140625,16943.009765625,16983.140625,0],["2009-12-08",16984.5390625,17237.7890625,16964.109375,17227.6796875,0],["2009-12-09",17204.3203125,17227.9609375,17057.369140625,17125.220703125,0],["2009-12-10",17107.0,17231.05078125,17032.30078125,17189.310546875,0],["2009-12-11",17199.740234375,17351.7109375,17056.119140625,17119.029296875,0],["2009-12-14",17118.140625,17275.189453125,17048.169921875,17097.55078125,0],["2009-12-15",17150.58984375,17200.470703125,16835.779296875,16877.16015625,0],["2009-12-16",16866.94921875,16996.119140625,16777.939453125,16912.76953125,0],["2009-12-17",16912.25,16979.51953125,16826.0,16894.25,0],["2009-12-18",16855.91015625,16899.189453125,16693.060546875,16719.830078125,0],["2009-12-21",16724.83984375,16750.990234375,16577.779296875,16601.19921875,0],["2009-12-22",16633.810546875,16738.119140625,16633.810546875,16692.0,0],["2009-12-23",16723.9609375,17252.08984375,16723.9609375,17231.109375,0],["2009-12-24",17265.470703125,17413.689453125,17198.08984375,17360.609375,0],["2009-12-29",17388.669921875,17486.05078125,17372.630859375,17401.560546875,0],["2009-12-30",17402.240234375,17440.05078125,17322.80078125,17343.8203125,0],["2009-12-31",17365.369140625,17530.939453125,17365.369140625,17464.810546875,0],["2010-01-04",17473.44921875,17582.83984375,17378.380859375,17558.73046875,0],["2010-01-05",17555.76953125,17729.779296875,17555.76953125,17686.240234375,0],["2010-01-06",17719.470703125,17790.330078125,17636.7109375,17701.130859375,0],["2010-01-07",17701.970703125,17733.33984375,17566.5390625,17615.720703125,0],["2010-01-08",17603.869140625,17658.119140625,17508.9609375,17540.2890625,0],["2010-01-11",17724.58984375,17776.5703125,17500.7890625,17526.7109375,0],["2010-01-12",17534.099609375,17612.0,17392.55078125,17422.509765625,0],["2010-01-13",17368.029296875,17528.310546875,17276.4609375,17509.80078125,0],["2010-01-14",17525.7109375,17628.0390625,17525.7109375,17584.869140625,0],["2010-01-15",17604.310546875,17639.849609375,17529.109375,17554.30078125,0],["2010-01-18",17538.720703125,17712.599609375,17505.5,17641.080078125,0],["2010-01-19",17650.8203125,17664.859375,17463.779296875,17486.060546875,0],["2010-01-20",17486.689453125,17590.58984375,17425.05078125,17474.490234375,0],["2010-01-21",17474.490234375,17474.490234375,17025.259765625,17051.140625,0],["2010-01-22",16978.359375,17000.330078125,16608.08984375,16859.6796875,0],["2010-01-25",16847.69921875,16877.76953125,16705.560546875,16780.4609375,0],["2010-01-27",16708.599609375,16708.599609375,16230.849609375,16289.8203125,0],["2010-01-28",16317.16015625,16524.689453125,16182.1396484375,16306.8701171875,0],["2010-01-29",16253.8203125,16390.310546875,15982.080078125,16357.9599609375,0],["2010-02-01",16339.3203125,16422.400390625,16160.7998046875,16356.0302734375,0],["2010-02-02",16368.4404296875,16525.98046875,16129.1103515625,16163.4404296875,0],["2010-02-03",16210.25,16552.990234375,16210.25,16496.05078125,0],["2010-02-04",16500.2890625,16508.220703125,16188.7998046875,16224.9501953125,0],["2010-02-05",16222.5595703125,16222.5595703125,15725.4296875,15790.9296875,0],["2010-02-08",15931.33984375,16061.41015625,15651.990234375,15935.6103515625,0],["2010-02-09",15940.73046875,16094.1298828125,15862.900390625,16042.1796875,0],["2010-02-10",16042.1796875,16141.1298828125,15892.009765625,15922.169921875,0],["2010-02-11",15928.2802734375,16202.8701171875,15928.2802734375,16152.58984375,0],["2010-02-15",16186.900390625,16227.0400390625,16011.8203125,16038.349609375,0],["2010-02-16",16042.1796875,16310.3896484375,16021.2900390625,16226.6796875,0],["2010-02-17",16228.91015625,16480.890625,16228.91015625,16428.91015625,0],["2010-02-18",16421.19921875,16452.509765625,16287.169921875,16327.83984375,0],["2010-02-19",16256.5302734375,16301.9404296875,16074.580078125,16191.6298828125,0],["2010-02-22",16191.3203125,16423.23046875,16191.3203125,16237.0498046875,0],["2010-02-23",16213.1396484375,16324.9296875,16178.91015625,16286.3203125,0],["2010-02-24",16218.6796875,16328.4404296875,16187.4404296875,16255.9697265625,0],["2010-02-25",16264.099609375,16329.330078125,16167.1298828125,16254.2001953125,0],["2010-02-26",16255.330078125,16669.25,16249.669921875,16429.55078125,0],["2010-03-02",16438.44921875,16808.490234375,16438.44921875,16772.560546875,0],["2010-03-03",16778.2890625,17012.609375,16778.2890625,17000.009765625,0],["2010-03-04",17013.6796875,17024.9609375,16888.05078125,16971.69921875,0],["2010-03-05",16988.2890625,17097.7109375,16936.119140625,16994.490234375,0],["2010-03-08",17034.919921875,17187.55078125,17034.919921875,17102.599609375,0],["2010-03-09",17089.220703125,17130.830078125,17031.2109375,17052.5390625,0],["2010-03-10",17072.939453125,17183.509765625,17027.919921875,17098.330078125,0],["2010-03-11",17087.630859375,17215.0703125,17054.279296875,17167.9609375,0],["2010-03-12",17176.01953125,17244.5390625,17126.9296875,17166.619140625,0],["2010-03-15",17166.970703125,17195.490234375,17061.140625,17164.990234375,0],["2010-03-16",17169.83984375,17416.55078125,17150.060546875,17383.1796875,0],["2010-03-17",17389.470703125,17576.779296875,17389.470703125,17490.080078125,0],["2010-03-18",17492.810546875,17548.130859375,17417.609375,17519.259765625,0],["2010-03-19",17531.470703125,17600.869140625,17502.140625,17578.23046875,0],["2010-03-22",17481.9609375,17559.1796875,17337.380859375,17410.5703125,0],["2010-03-23",17422.509765625,17530.7890625,17356.640625,17451.01953125,0],["2010-03-25",17458.509765625,17575.23046875,17383.2109375,17558.849609375,0],["2010-03-26",17558.849609375,17682.939453125,17558.849609375,17644.759765625,0],["2010-03-29",17639.1796875,17793.009765625,17639.1796875,17711.349609375,0],["2010-03-30",17703.669921875,17783.349609375,17558.220703125,17590.169921875,0],["2010-03-31",17602.390625,17699.5,17488.55078125,17527.76953125,0],["2010-04-01",17555.0390625,17706.560546875,17555.0390625,17692.619140625,0],["2010-04-05",17693.66015625,17948.5390625,17693.66015625,17935.6796875,0],["2010-04-06",17940.3203125,17991.41015625,17898.0,17941.369140625,0],["2010-04-07",17915.599609375,18047.859375,17878.310546875,17970.01953125,0],["2010-04-08",17950.560546875,17960.91015625,17679.33984375,17714.400390625,0],["2010-04-09",17715.16015625,17971.470703125,17715.16015625,17933.140625,0],["2010-04-12",17874.16015625,17995.25,17816.189453125,17853.0,0],["2010-04-13",17831.380859375,17892.779296875,17736.08984375,17821.9609375,0],["2010-04-15",17804.55078125,17975.5703125,17619.01953125,17639.259765625,0],["2010-04-16",17645.91015625,17663.990234375,17529.55078125,17591.1796875,0],["2010-04-19",17584.859375,17584.859375,17276.80078125,17400.6796875,0],["2010-04-20",17394.6796875,17560.08984375,17394.6796875,17460.580078125,0],["2010-04-21",17458.759765625,17565.55078125,17446.509765625,17472.560546875,0],["2010-04-22",17476.48046875,17778.33984375,17408.01953125,17573.990234375,0],["2010-04-23",17533.880859375,17725.880859375,17533.880859375,17694.19921875,0],["2010-04-26",17692.259765625,17826.48046875,17692.259765625,17745.279296875,0],["2010-04-27",17744.9296875,17769.25,17678.560546875,17690.619140625,0],["2010-04-28",17643.58984375,17643.58984375,17344.580078125,17380.080078125,0],["2010-04-29",17382.08984375,17532.859375,17382.08984375,17503.470703125,0],["2010-04-30",17503.470703125,17646.609375,17503.470703125,17558.7109375,0],["2010-05-03",17536.859375,17536.859375,17345.919921875,17386.080078125,0],["2010-05-04",17371.75,17464.8203125,17101.9609375,17137.140625,0],["2010-05-05",17103.94921875,17121.66015625,16858.23046875,17087.9609375,0],["2010-05-06",17080.470703125,17080.470703125,16823.0,16987.529296875,0],["2010-05-07",16939.580078125,16939.580078125,16684.130859375,16769.109375,0],["2010-05-10",16799.490234375,17356.5390625,16799.490234375,17330.55078125,0],["2010-05-11",17336.130859375,17379.150390625,17104.44921875,17141.529296875,0],["2010-05-12",17141.529296875,17252.51953125,17028.080078125,17195.810546875,0],["2010-05-13",17323.630859375,17389.150390625,17240.349609375,17265.869140625,0],["2010-05-14",17267.25,17329.3203125,16923.650390625,16994.599609375,0],["2010-05-17",16961.919921875,16961.919921875,16551.0,16835.560546875,0],["2010-05-18",16840.58984375,17000.33984375,16744.130859375,16875.759765625,0],["2010-05-19",16802.390625,16802.390625,16373.3203125,16408.490234375,0],["2010-05-20",16419.099609375,16617.80078125,16419.099609375,16519.6796875,0],["2010-05-21",16317.9404296875,16486.740234375,16187.0302734375,16445.609375,0],["2010-05-24",16494.609375,16757.73046875,16413.029296875,16469.55078125,0],["2010-05-25",16444.5703125,16444.5703125,15960.150390625,16022.48046875,0],["2010-05-26",16069.7802734375,16410.349609375,16069.7802734375,16387.83984375,0],["2010-05-27",16410.880859375,16694.55078125,16331.099609375,16666.400390625,0],["2010-05-28",16692.66015625,16891.169921875,16692.66015625,16863.060546875,0],["2010-05-31",16872.169921875,16971.150390625,16806.5,16944.630859375,0],["2010-06-01",16942.8203125,16942.8203125,16318.3896484375,16572.029296875,0],["2010-06-02",16574.7890625,16774.150390625,16571.44921875,16741.83984375,0],["2010-06-03",16786.279296875,17072.630859375,16786.279296875,17022.330078125,0],["2010-06-04",17036.55078125,17150.419921875,16963.919921875,17117.689453125,0],["2010-06-07",17069.76953125,17069.76953125,16686.73046875,16781.0703125,0],["2010-06-08",16760.599609375,16895.73046875,16560.640625,16617.099609375,0],["2010-06-09",16621.119140625,16817.689453125,16591.259765625,16657.890625,0],["2010-06-10",16668.91015625,16942.599609375,16668.91015625,16922.080078125,0],["2010-06-11",16994.0703125,17131.560546875,16994.0703125,17064.94921875,0],["2010-06-14",17118.740234375,17351.1796875,17118.740234375,17338.169921875,0],["2010-06-15",17355.490234375,17442.5,17249.4609375,17412.830078125,0],["2010-06-16",17500.30078125,17530.380859375,17407.30078125,17462.869140625,0],["2010-06-17",17490.51953125,17647.419921875,17394.900390625,17616.689453125,0],["2010-06-18",17628.01953125,17721.990234375,17525.2890625,17570.8203125,0],["2010-06-21",17654.810546875,17919.619140625,17654.810546875,17876.55078125,0],["2010-06-22",17868.119140625,17868.119140625,17725.630859375,17749.689453125,0],["2010-06-23",17694.869140625,17782.41015625,17629.189453125,17755.939453125,0],["2010-06-24",17750.509765625,17845.650390625,17632.80078125,17730.240234375,0],["2010-06-25",17705.109375,17714.73046875,17546.73046875,17574.529296875,0],["2010-06-28",17577.66015625,17794.80078125,17571.849609375,17774.259765625,0],["2010-06-29",17777.94921875,17777.94921875,17465.73046875,17534.08984375,0],["2010-06-30",17476.849609375,17725.0390625,17373.779296875,17700.900390625,0],["2010-07-01",17679.33984375,17679.33984375,17455.41015625,17509.330078125,0],["2010-07-02",17523.470703125,17598.939453125,17426.779296875,17460.94921875,0],["2010-07-05",17473.830078125,17505.73046875,17423.740234375,17441.439453125,0],["2010-07-06",17402.6796875,17643.140625,17395.580078125,17614.48046875,0],["2010-07-07",17623.66015625,17623.66015625,17447.150390625,17471.029296875,0],["2010-07-08",17536.48046875,17728.369140625,17536.48046875,17651.73046875,0],["2010-07-09",17667.849609375,17857.580078125,17667.849609375,17833.5390625,0],["2010-07-12",17875.970703125,18010.0703125,17874.94921875,17937.19921875,0],["2010-07-13",17908.30078125,17998.0390625,17855.849609375,17985.900390625,0],["2010-07-14",18024.94921875,18167.220703125,17897.259765625,17938.16015625,0],["2010-07-15",17874.7109375,17978.560546875,17858.73046875,17909.4609375,0],["2010-07-16",17911.130859375,17980.26953125,17892.16015625,17955.8203125,0],["2010-07-19",17914.119140625,18005.0703125,17856.400390625,17928.419921875,0],["2010-07-20",17918.4296875,18040.169921875,17848.0703125,17878.140625,0],["2010-07-21",17873.919921875,18012.19921875,17873.919921875,17977.23046875,0],["2010-07-22",17978.369140625,18127.900390625,17879.880859375,18113.150390625,0],["2010-07-23",18132.2890625,18237.560546875,18093.9296875,18130.98046875,0],["2010-07-26",18056.240234375,18194.08984375,17993.880859375,18020.05078125,0],["2010-07-27",17998.740234375,18149.560546875,17998.740234375,18077.609375,0],["2010-07-28",18077.849609375,18137.140625,17925.400390625,17957.369140625,0],["2010-07-29",17961.580078125,18013.099609375,17902.83984375,17992.0,0],["2010-07-30",17981.060546875,18000.349609375,17838.919921875,17868.2890625,0],["2010-08-02",17911.310546875,18104.240234375,17911.310546875,18081.2109375,0],["2010-08-03",18149.900390625,18167.44921875,18072.380859375,18114.830078125,0],["2010-08-04",18115.560546875,18249.4609375,18093.029296875,18217.439453125,0],["2010-08-05",18234.849609375,18295.4296875,18156.44921875,18172.830078125,0],["2010-08-06",18165.490234375,18244.560546875,18118.189453125,18143.990234375,0],["2010-08-09",18141.109375,18309.25,18139.900390625,18287.5,0],["2010-08-10",18272.279296875,18293.400390625,18170.76953125,18219.990234375,0],["2010-08-11",18177.349609375,18263.880859375,18042.890625,18070.189453125,0],["2010-08-12",17972.650390625,18113.619140625,17914.779296875,18073.900390625,0],["2010-08-13",18080.2890625,18260.390625,18050.419921875,18167.029296875,0],["2010-08-16",18169.80078125,18203.919921875,17997.4609375,18050.779296875,0],["2010-08-17",18049.189453125,18140.150390625,18026.0,18048.849609375,0],["2010-08-18",18067.669921875,18286.0,18067.669921875,18257.119140625,0],["2010-08-19",18276.5,18475.26953125,18276.5,18454.939453125,0],["2010-08-20",18444.240234375,18464.140625,18360.900390625,18401.8203125,0],["2010-08-23",18400.330078125,18454.380859375,18371.01953125,18409.349609375,0],["2010-08-24",18407.009765625,18451.73046875,18260.7109375,18311.58984375,0],["2010-08-25",18308.509765625,18312.4296875,18156.0,18179.640625,0],["2010-08-26",18194.779296875,18261.060546875,18159.130859375,18226.349609375,0],["2010-08-27",18205.900390625,18248.359375,17944.16015625,17998.41015625,0],["2010-08-30",18063.48046875,18216.5,17960.23046875,18032.109375,0],["2010-08-31",18015.66015625,18015.66015625,17819.990234375,17971.119140625,0],["2010-09-01",18027.119140625,18227.140625,18027.119140625,18205.869140625,0],["2010-09-02",18215.279296875,18355.83984375,18215.279296875,18238.310546875,0],["2010-09-03",18238.080078125,18316.3203125,18206.5,18221.4296875,0],["2010-09-06",18124.2890625,18600.30078125,18124.2890625,18560.05078125,0],["2010-09-07",18571.73046875,18711.19921875,18571.4296875,18645.060546875,0],["2010-09-08",18627.669921875,18721.2109375,18540.650390625,18666.7109375,0],["2010-09-09",18669.119140625,18823.169921875,18669.119140625,18799.66015625,0],["2010-09-13",18845.310546875,19243.439453125,18845.310546875,19208.330078125,0],["2010-09-14",19218.130859375,19487.01953125,19218.130859375,19346.9609375,0],["2010-09-15",19343.740234375,19554.5,19340.990234375,19502.109375,0],["2010-09-16",19476.9296875,19636.66015625,19383.4609375,19417.490234375,0],["2010-09-17",19436.7109375,19639.1796875,19436.7109375,19594.75,0],["2010-09-20",19445.419921875,19927.30078125,19445.419921875,19906.099609375,0],["2010-09-21",19925.7890625,20088.9609375,19860.880859375,20001.55078125,0],["2010-09-22",20039.4296875,20105.5390625,19804.01953125,19941.720703125,0],["2010-09-23",19944.30078125,19998.3203125,19771.630859375,19861.009765625,0],["2010-09-24",19836.4296875,20071.75,19833.51953125,20045.1796875,0],["2010-09-27",20082.259765625,20267.98046875,20082.259765625,20117.380859375,0],["2010-09-28",20114.369140625,20157.509765625,19981.9609375,20104.859375,0],["2010-09-29",20086.890625,20234.05078125,19923.109375,19956.33984375,0],["2010-09-30",19931.490234375,20114.73046875,19864.4609375,20069.119140625,0],["2010-10-01",20094.099609375,20475.470703125,20094.099609375,20445.0390625,0],["2010-10-04",20501.2109375,20706.740234375,20437.359375,20475.73046875,0],["2010-10-05",20461.98046875,20560.5390625,20383.16015625,20407.7109375,0],["2010-10-06",20448.689453125,20669.94921875,20447.05078125,20543.080078125,0],["2010-10-07",20544.30078125,20581.2890625,20272.76953125,20315.3203125,0],["2010-10-08",20297.580078125,20409.189453125,20145.740234375,20250.259765625,0],["2010-10-11",20250.259765625,20461.26953125,20250.259765625,20339.890625,0],["2010-10-12",20357.7890625,20368.400390625,20107.25,20203.33984375,0],["2010-10-13",20223.44921875,20703.970703125,20211.66015625,20687.880859375,0],["2010-10-14",20700.419921875,20854.55078125,20442.8203125,20497.640625,0],["2010-10-15",20518.5,20578.44921875,20090.1796875,20125.05078125,0],["2010-10-18",20160.55078125,20229.390625,19870.509765625,20168.890625,0],["2010-10-19",20298.55078125,20332.01953125,19923.9609375,19983.130859375,0],["2010-10-20",19924.01953125,20043.8203125,19822.66015625,19872.150390625,0],["2010-10-21",19951.33984375,20293.099609375,19886.119140625,20260.580078125,0],["2010-10-22",20334.140625,20351.740234375,20088.669921875,20165.859375,0],["2010-10-25",20199.73046875,20452.30078125,20199.73046875,20303.119140625,0],["2010-10-26",20325.439453125,20344.6796875,20189.30078125,20221.390625,0],["2010-10-27",20220.580078125,20220.580078125,19923.7109375,20005.369140625,0],["2010-10-28",20116.490234375,20185.4609375,19869.3203125,19941.0390625,0],["2010-10-29",19986.3203125,20080.330078125,19768.9609375,20032.33984375,0],["2010-11-01",20272.490234375,20609.650390625,20267.099609375,20355.630859375,0],["2010-11-02",20407.1796875,20418.349609375,20281.73046875,20345.689453125,0],["2010-11-03",20472.859375,20538.80078125,20426.1796875,20465.740234375,0],["2010-11-04",20605.630859375,20917.029296875,20605.630859375,20893.5703125,0],["2010-11-08",21041.970703125,21075.7109375,20822.369140625,20852.380859375,0],["2010-11-09",20851.91015625,20984.080078125,20762.810546875,20932.48046875,0],["2010-11-10",20917.5390625,20970.91015625,20849.919921875,20875.7109375,0],["2010-11-11",20930.44921875,20937.380859375,20544.220703125,20589.08984375,0],["2010-11-12",20529.740234375,20593.91015625,20108.400390625,20156.890625,0],["2010-11-15",20167.619140625,20335.509765625,20046.599609375,20309.689453125,0],["2010-11-16",20371.73046875,20380.099609375,19832.220703125,19865.140625,0],["2010-11-18",19997.830078125,20056.439453125,19615.509765625,19930.640625,0],["2010-11-19",19982.75,19983.890625,19504.869140625,19585.439453125,0],["2010-11-22",19713.83984375,19989.01953125,19641.419921875,19957.58984375,0],["2010-11-23",19841.419921875,19841.419921875,19342.689453125,19691.83984375,0],["2010-11-24",19735.279296875,19835.5703125,19375.919921875,19459.849609375,0],["2010-11-25",19560.25,19628.26953125,19257.369140625,19318.16015625,0],["2010-11-26",19391.9609375,19417.609375,18954.8203125,19136.609375,0],["2010-11-29",19230.33984375,19450.08984375,19167.189453125,19405.099609375,0],["2010-11-30",19373.23046875,19610.4609375,19218.01953125,19521.25,0],["2010-12-01",19529.990234375,19887.259765625,19525.150390625,19850.0,0],["2010-12-02",20038.66015625,20084.25,19917.76953125,19992.69921875,0],["2010-12-03",20007.890625,20067.810546875,19877.119140625,19966.9296875,0],["2010-12-06",20038.25,20217.859375,19944.7109375,19981.310546875,0],["2010-12-07",19982.900390625,20008.359375,19824.439453125,19934.640625,0],["2010-12-08",19874.30078125,19875.509765625,19611.349609375,19696.48046875,0],["2010-12-09",19746.150390625,19771.08984375,19160.869140625,19242.359375,0],["2010-12-10",19201.890625,19537.400390625,19074.5703125,19508.890625,0],["2010-12-13",19600.279296875,19710.5703125,19321.41015625,19691.779296875,0],["2010-12-14",19746.75,19836.8203125,19621.41015625,19799.189453125,0],["2010-12-15",19791.220703125,19817.609375,19571.4296875,19647.76953125,0],["2010-12-16",19698.580078125,19897.220703125,19554.349609375,19864.849609375,0],["2010-12-20",19770.01953125,20006.16015625,19711.119140625,19888.880859375,0],["2010-12-21",19925.759765625,20090.83984375,19925.759765625,20060.3203125,0],["2010-12-22",20118.8203125,20151.25,19931.310546875,20015.80078125,0],["2010-12-23",20038.830078125,20076.080078125,19939.30078125,19982.880859375,0],["2010-12-24",19911.4609375,20086.419921875,19880.359375,20073.66015625,0],["2010-12-27",20062.599609375,20190.130859375,20010.330078125,20028.9296875,0],["2010-12-28",20056.470703125,20090.41015625,19981.759765625,20025.419921875,0],["2010-12-29",20060.880859375,20274.19921875,20054.640625,20256.029296875,0],["2010-12-30",20274.119140625,20410.91015625,20274.119140625,20389.0703125,0],["2010-12-31",20412.759765625,20552.029296875,20412.759765625,20509.08984375,0],["2011-01-03",20621.609375,20664.80078125,20531.0,20561.05078125,0],["2011-01-04",20617.380859375,20651.2109375,20449.009765625,20498.720703125,0],["2011-01-05",20509.94921875,20509.94921875,20243.94921875,20301.099609375,0],["2011-01-06",20395.5,20425.849609375,20107.169921875,20184.740234375,0],["2011-01-07",20163.849609375,20210.619140625,19629.220703125,19691.810546875,0],["2011-01-10",19714.419921875,19720.4296875,19158.4296875,19224.119140625,0],["2011-01-11",19279.76953125,19431.560546875,19003.599609375,19196.33984375,0],["2011-01-12",19353.33984375,19574.630859375,19048.560546875,19534.099609375,0],["2011-01-13",19492.30078125,19522.380859375,19136.26953125,19182.8203125,0],["2011-01-14",19198.0390625,19447.8203125,18811.9609375,18860.439453125,0],["2011-01-17",18911.4296875,19018.939453125,18779.380859375,18882.25,0],["2011-01-18",18983.19921875,19120.619140625,18933.470703125,19092.05078125,0],["2011-01-19",19153.310546875,19167.060546875,18898.560546875,18978.3203125,0],["2011-01-20",18892.4296875,19100.259765625,18794.73046875,19046.5390625,0],["2011-01-21",19007.080078125,19065.33984375,18932.400390625,19007.529296875,0],["2011-01-24",19095.689453125,19194.4609375,18998.380859375,19151.279296875,0],["2011-01-25",19227.419921875,19340.990234375,18949.439453125,18969.44921875,0],["2011-01-27",19086.689453125,19086.689453125,18656.05078125,18684.4296875,0],["2011-01-28",18708.619140625,18723.119140625,18235.44921875,18395.970703125,0],["2011-01-31",18226.2109375,18395.08984375,18038.48046875,18327.759765625,0],["2011-02-01",18425.1796875,18452.060546875,17982.169921875,18022.220703125,0],["2011-02-02",18216.91015625,18306.0,18042.609375,18090.619140625,0],["2011-02-03",18113.73046875,18466.2109375,18064.609375,18449.310546875,0],["2011-02-04",18450.0703125,18542.19921875,17926.98046875,18008.150390625,0],["2011-02-07",18135.01953125,18180.939453125,17977.009765625,18037.189453125,0],["2011-02-08",18141.509765625,18141.509765625,17742.1796875,17775.69921875,0],["2011-02-09",17723.990234375,17864.3203125,17508.349609375,17592.76953125,0],["2011-02-10",17603.2890625,17636.880859375,17362.58984375,17463.0390625,0],["2011-02-11",17519.130859375,17752.560546875,17295.619140625,17728.609375,0],["2011-02-14",17940.16015625,18227.619140625,17857.119140625,18202.19921875,0],["2011-02-15",18260.080078125,18361.66015625,18050.48046875,18273.80078125,0],["2011-02-16",18273.060546875,18358.83984375,18216.119140625,18300.900390625,0],["2011-02-17",18345.119140625,18532.609375,18233.7890625,18506.8203125,0],["2011-02-18",18564.080078125,18690.970703125,18159.8203125,18211.51953125,0],["2011-02-21",18238.5390625,18457.490234375,18082.66015625,18438.310546875,0],["2011-02-22",18390.720703125,18457.900390625,18187.330078125,18296.16015625,0],["2011-02-23",18233.76953125,18377.48046875,18150.009765625,18178.330078125,0],["2011-02-24",18135.119140625,18135.119140625,17559.69921875,17632.41015625,0],["2011-02-25",17775.080078125,17812.439453125,17469.970703125,17700.91015625,0],["2011-02-28",17811.080078125,18296.529296875,17718.880859375,17823.400390625,0],["2011-03-01",17982.279296875,18478.6796875,17964.390625,18446.5,0],["2011-03-03",18318.3203125,18603.5703125,18253.619140625,18489.759765625,0],["2011-03-04",18622.69921875,18736.970703125,18448.689453125,18486.44921875,0],["2011-03-07",18361.650390625,18363.44921875,18058.7109375,18222.669921875,0],["2011-03-08",18277.33984375,18466.810546875,18266.619140625,18439.650390625,0],["2011-03-09",18522.80078125,18583.30078125,18303.80078125,18469.94921875,0],["2011-03-10",18430.83984375,18430.83984375,18261.259765625,18327.98046875,0],["2011-03-11",18248.109375,18368.4296875,18063.2890625,18174.08984375,0],["2011-03-14",18167.099609375,18463.83984375,18155.4296875,18439.48046875,0],["2011-03-15",18113.7890625,18326.330078125,17920.55078125,18167.640625,0],["2011-03-16",18263.6796875,18444.470703125,18263.6796875,18358.689453125,0],["2011-03-17",18227.16015625,18354.26953125,18104.01953125,18149.869140625,0],["2011-03-18",18251.1796875,18259.609375,17849.529296875,17878.810546875,0],["2011-03-21",17984.720703125,18007.73046875,17792.169921875,17839.05078125,0],["2011-03-22",17929.08984375,18041.380859375,17878.80078125,17988.30078125,0],["2011-03-23",17972.0390625,18218.279296875,17950.169921875,18206.16015625,0],["2011-03-24",18286.419921875,18373.970703125,18269.3203125,18350.740234375,0],["2011-03-25",18480.689453125,18858.30078125,18480.689453125,18815.640625,0],["2011-03-28",18799.7109375,19024.1796875,18799.5703125,18943.140625,0],["2011-03-29",18949.5703125,19226.2109375,18944.8203125,19120.80078125,0],["2011-03-30",19178.76953125,19357.099609375,19178.76953125,19290.1796875,0],["2011-03-31",19339.75,19575.16015625,19284.349609375,19445.220703125,0],["2011-04-01",19463.109375,19562.55078125,19382.349609375,19420.390625,0],["2011-04-04",19473.9296875,19729.599609375,19449.359375,19701.73046875,0],["2011-04-05",19731.380859375,19770.2109375,19523.5390625,19686.8203125,0],["2011-04-06",19698.609375,19811.140625,19550.55078125,19612.19921875,0],["2011-04-07",19620.880859375,19665.08984375,19537.01953125,19591.1796875,0],["2011-04-08",19602.810546875,19697.2109375,19388.419921875,19451.44921875,0],["2011-04-11",19382.91015625,19426.30078125,19242.58984375,19262.5390625,0],["2011-04-13",19187.009765625,19737.330078125,19101.630859375,19696.859375,0],["2011-04-15",19670.0703125,19700.9609375,19337.119140625,19386.8203125,0],["2011-04-18",19389.740234375,19649.220703125,19071.470703125,19091.169921875,0],["2011-04-19",19091.779296875,19201.919921875,18976.189453125,19121.830078125,0],["2011-04-20",19274.2109375,19484.76953125,19171.029296875,19470.98046875,0],["2011-04-21",19582.5,19695.98046875,19530.5,19602.23046875,0],["2011-04-25",19538.51953125,19697.490234375,19531.33984375,19584.310546875,0],["2011-04-26",19596.3203125,19626.130859375,19306.919921875,19545.349609375,0],["2011-04-27",19610.7109375,19633.630859375,19412.7890625,19448.689453125,0],["2011-04-28",19532.849609375,19542.05078125,19265.919921875,19292.01953125,0],["2011-04-29",19292.5703125,19356.5,19015.05078125,19135.9609375,0],["2011-05-02",19224.05078125,19253.869140625,18954.759765625,18998.01953125,0],["2011-05-03",18979.310546875,19024.94921875,18502.419921875,18534.689453125,0],["2011-05-04",18558.330078125,18604.359375,18339.529296875,18469.359375,0],["2011-05-05",18484.7109375,18569.2109375,18160.650390625,18210.580078125,0],["2011-05-06",18289.779296875,18568.48046875,18271.6796875,18518.810546875,0],["2011-05-09",18628.630859375,18643.580078125,18367.2109375,18528.9609375,0],["2011-05-10",18564.94921875,18689.369140625,18429.060546875,18512.76953125,0],["2011-05-11",18572.609375,18622.439453125,18454.9296875,18584.9609375,0],["2011-05-12",18525.3203125,18610.01953125,18314.33984375,18335.7890625,0],["2011-05-13",18362.44921875,18724.5390625,18280.69921875,18531.279296875,0],["2011-05-16",18492.6796875,18492.6796875,18319.880859375,18345.029296875,0],["2011-05-17",18374.44921875,18435.80078125,18084.669921875,18137.349609375,0],["2011-05-18",18177.3203125,18218.19921875,18020.7890625,18086.19921875,0],["2011-05-19",18166.640625,18198.44921875,18057.8203125,18141.400390625,0],["2011-05-20",18199.9609375,18429.470703125,18161.380859375,18326.08984375,0],["2011-05-23",18269.060546875,18269.060546875,17971.01953125,17993.330078125,0],["2011-05-24",18016.4296875,18110.390625,17933.939453125,18011.970703125,0],["2011-05-25",17976.359375,17976.359375,17786.130859375,17847.240234375,0],["2011-05-26",17917.109375,18072.609375,17862.880859375,18044.640625,0],["2011-05-27",18105.609375,18298.640625,18087.16015625,18266.099609375,0],["2011-05-30",18319.740234375,18380.169921875,18199.51953125,18232.060546875,0],["2011-05-31",18266.609375,18526.80078125,18266.609375,18503.279296875,0],["2011-06-01",18527.119140625,18636.119140625,18514.66015625,18608.810546875,0],["2011-06-02",18425.849609375,18540.669921875,18390.5703125,18494.1796875,0],["2011-06-03",18554.400390625,18672.650390625,18345.849609375,18376.48046875,0],["2011-06-06",18344.26953125,18458.630859375,18258.419921875,18420.109375,0],["2011-06-07",18355.30078125,18545.94921875,18351.240234375,18495.619140625,0],["2011-06-08",18448.400390625,18505.099609375,18365.939453125,18394.2890625,0],["2011-06-09",18394.5703125,18449.640625,18327.009765625,18384.900390625,0],["2011-06-10",18390.41015625,18399.01953125,18182.900390625,18268.5390625,0],["2011-06-13",18242.25,18313.2109375,18120.759765625,18266.029296875,0],["2011-06-14",18276.779296875,18380.189453125,18261.109375,18308.66015625,0],["2011-06-15",18298.58984375,18308.689453125,18111.2109375,18132.240234375,0],["2011-06-16",18060.109375,18155.099609375,17958.939453125,17985.880859375,0],["2011-06-17",18060.169921875,18064.759765625,17844.08984375,17870.529296875,0],["2011-06-20",17925.169921875,17925.169921875,17314.380859375,17506.630859375,0],["2011-06-21",17574.369140625,17714.880859375,17504.26953125,17560.30078125,0],["2011-06-22",17659.369140625,17678.859375,17492.189453125,17550.630859375,0],["2011-06-23",17526.919921875,17754.55078125,17482.2109375,17727.490234375,0],["2011-06-24",17804.939453125,18268.94921875,17804.939453125,18240.6796875,0],["2011-06-27",18132.69921875,18494.109375,18132.69921875,18412.41015625,0],["2011-06-28",18493.58984375,18527.44921875,18323.439453125,18492.44921875,0],["2011-06-29",18552.189453125,18715.390625,18552.189453125,18693.859375,0],["2011-06-30",18741.099609375,18873.390625,18723.140625,18845.869140625,0],["2011-07-01",18974.9609375,19031.380859375,18713.0703125,18762.80078125,0],["2011-07-04",18896.240234375,18942.419921875,18781.880859375,18814.48046875,0],["2011-07-05",18837.880859375,18837.880859375,18694.05078125,18744.560546875,0],["2011-07-06",18730.2890625,18823.44921875,18682.599609375,18726.970703125,0],["2011-07-07",18776.619140625,19097.779296875,18767.25,19078.30078125,0],["2011-07-08",19084.060546875,19131.69921875,18817.7109375,18858.0390625,0],["2011-07-11",18823.189453125,18843.970703125,18679.490234375,18721.390625,0],["2011-07-12",18534.109375,18589.189453125,18326.419921875,18411.619140625,0],["2011-07-13",18468.8203125,18626.41015625,18465.400390625,18596.01953125,0],["2011-07-14",18563.689453125,18803.05078125,18449.23046875,18618.19921875,0],["2011-07-15",18694.189453125,18936.4296875,18513.220703125,18561.919921875,0],["2011-07-18",18592.189453125,18622.560546875,18469.529296875,18507.0390625,0],["2011-07-19",18521.380859375,18690.419921875,18481.830078125,18653.869140625,0],["2011-07-20",18756.310546875,18765.599609375,18473.900390625,18502.380859375,0],["2011-07-21",18514.650390625,18566.990234375,18415.359375,18436.189453125,0],["2011-07-22",18565.0390625,18747.060546875,18533.4296875,18722.30078125,0],["2011-07-25",18753.349609375,18932.26953125,18670.83984375,18871.2890625,0],["2011-07-26",18898.189453125,18944.599609375,18481.630859375,18518.220703125,0],["2011-07-27",18571.150390625,18578.55078125,18358.759765625,18432.25,0],["2011-07-28",18300.55078125,18327.849609375,18188.880859375,18209.51953125,0],["2011-07-29",18194.150390625,18334.26953125,18131.859375,18197.19921875,0],["2011-08-01",18352.23046875,18440.0703125,18219.25,18314.330078125,0],["2011-08-02",18283.55078125,18283.55078125,18037.869140625,18109.890625,0],["2011-08-03",17970.189453125,18005.759765625,17859.5,17940.55078125,0],["2011-08-04",17983.859375,18032.55078125,17664.73046875,17693.1796875,0],["2011-08-05",17350.369140625,17358.1796875,16990.91015625,17305.869140625,0],["2011-08-08",16907.5703125,17247.869140625,16759.44921875,16990.1796875,0],["2011-08-09",16517.869140625,17135.0390625,16432.0,16857.91015625,0],["2011-08-10",17244.7109375,17256.4609375,17022.25,17130.509765625,0],["2011-08-11",17056.609375,17207.8203125,17012.94921875,17059.400390625,0],["2011-08-12",17246.880859375,17246.880859375,16784.560546875,16839.630859375,0],["2011-08-16",17015.990234375,17035.490234375,16673.51953125,16730.939453125,0],["2011-08-17",16782.240234375,17000.380859375,16708.98046875,16840.80078125,0],["2011-08-18",16910.26953125,16916.810546875,16433.310546875,16469.7890625,0],["2011-08-19",16237.7802734375,16287.7197265625,15987.76953125,16141.669921875,0],["2011-08-22",16155.990234375,16370.4599609375,16046.48046875,16341.7001953125,0],["2011-08-23",16446.849609375,16549.2109375,16213.1796875,16498.470703125,0],["2011-08-24",16490.779296875,16533.220703125,16253.7802734375,16284.98046875,0],["2011-08-25",16338.1396484375,16373.83984375,16104.33984375,16146.330078125,0],["2011-08-26",16155.5498046875,16256.3798828125,15765.5302734375,15848.830078125,0],["2011-08-29",16080.740234375,16462.029296875,16068.73046875,16416.330078125,0],["2011-08-30",16585.099609375,16714.69921875,16443.349609375,16676.75,0],["2011-09-02",16963.669921875,16989.859375,16688.060546875,16821.4609375,0],["2011-09-05",16678.33984375,16760.0703125,16561.4609375,16713.330078125,0],["2011-09-06",16663.73046875,16894.73046875,16488.30078125,16862.810546875,0],["2011-09-07",16922.310546875,17157.2109375,16922.310546875,17065.0,0],["2011-09-08",17118.080078125,17209.66015625,16987.369140625,17165.5390625,0],["2011-09-09",17189.75,17211.80078125,16830.94921875,16866.970703125,0],["2011-09-12",16668.25,16668.25,16393.0390625,16501.740234375,0],["2011-09-13",16618.169921875,16766.189453125,16374.6796875,16467.439453125,0],["2011-09-14",16522.7109375,16754.220703125,16387.380859375,16709.599609375,0],["2011-09-15",16837.759765625,16922.400390625,16545.470703125,16876.5390625,0],["2011-09-16",17047.73046875,17122.5390625,16889.580078125,16933.830078125,0],["2011-09-19",16865.9296875,16865.9296875,16709.41015625,16745.349609375,0],["2011-09-20",16768.630859375,17135.439453125,16758.689453125,17099.279296875,0],["2011-09-21",17128.830078125,17191.119140625,17000.609375,17065.150390625,0],["2011-09-22",16827.849609375,16833.609375,16316.0302734375,16361.150390625,0],["2011-09-23",16222.3701171875,16368.41015625,16052.4697265625,16162.0595703125,0],["2011-09-26",16209.1904296875,16209.1904296875,15801.009765625,16051.099609375,0],["2011-09-27",16289.3203125,16551.650390625,16282.740234375,16524.029296875,0],["2011-09-28",16663.259765625,16663.259765625,16363.6298828125,16446.01953125,0],["2011-09-29",16387.91015625,16756.080078125,16316.66015625,16698.0703125,0],["2011-09-30",16599.740234375,16745.16015625,16404.779296875,16453.759765625,0],["2011-10-03",16255.9697265625,16255.9697265625,16056.330078125,16151.4501953125,0],["2011-10-04",16081.76953125,16202.3798828125,15745.4296875,15864.8603515625,0],["2011-10-05",15967.7197265625,16044.91015625,15760.5302734375,15792.41015625,0],["2011-10-07",16222.490234375,16347.48046875,16148.9697265625,16232.5400390625,0],["2011-10-10",16270.0703125,16595.9296875,16230.76953125,16557.23046875,0],["2011-10-11",16668.150390625,16774.119140625,16510.7109375,16536.470703125,0],["2011-10-12",16660.4296875,16987.060546875,16608.5703125,16958.390625,0],["2011-10-13",17048.0,17084.0703125,16854.029296875,16883.919921875,0],["2011-10-14",16836.830078125,17112.44921875,16828.44921875,17082.689453125,0],["2011-10-17",17176.05078125,17188.55078125,16928.380859375,17025.08984375,0],["2011-10-18",16817.380859375,16824.759765625,16669.0390625,16748.2890625,0],["2011-10-19",16883.359375,17106.990234375,16874.33984375,17085.33984375,0],["2011-10-20",16911.849609375,16962.060546875,16744.990234375,16936.890625,0],["2011-10-21",16975.7890625,17032.3203125,16752.2109375,16785.640625,0],["2011-10-24",17011.060546875,17104.880859375,16898.599609375,16939.279296875,0],["2011-10-25",17012.7890625,17322.130859375,16900.259765625,17254.859375,0],["2011-10-28",17671.859375,17908.130859375,17671.859375,17804.80078125,0],["2011-10-31",17806.2109375,17813.109375,17668.26953125,17705.009765625,0],["2011-11-01",17540.55078125,17661.779296875,17422.470703125,17480.830078125,0],["2011-11-02",17347.69921875,17615.919921875,17337.650390625,17464.849609375,0],["2011-11-03",17430.689453125,17527.099609375,17278.029296875,17481.9296875,0],["2011-11-04",17674.69921875,17702.259765625,17474.390625,17562.609375,0],["2011-11-08",17593.669921875,17632.23046875,17455.220703125,17569.529296875,0],["2011-11-09",17641.98046875,17658.33984375,17331.23046875,17362.099609375,0],["2011-11-11",17187.890625,17279.23046875,17096.83984375,17192.8203125,0],["2011-11-14",17348.51953125,17391.990234375,17094.4296875,17118.740234375,0],["2011-11-15",17081.619140625,17172.08984375,16837.560546875,16882.669921875,0],["2011-11-16",16872.30078125,16878.30078125,16641.650390625,16775.869140625,0],["2011-11-17",16754.6796875,16807.150390625,16408.5,16461.7109375,0],["2011-11-18",16387.69921875,16396.689453125,16164.990234375,16371.509765625,0],["2011-11-21",16297.0302734375,16297.0302734375,15900.2998046875,15946.099609375,0],["2011-11-22",15995.6904296875,16212.9501953125,15970.1103515625,16065.419921875,0],["2011-11-23",15969.599609375,15969.599609375,15478.6904296875,15699.9697265625,0],["2011-11-24",15715.8095703125,15901.2998046875,15479.9697265625,15858.490234375,0],["2011-11-25",15781.25,15891.0498046875,15645.7802734375,15695.4296875,0],["2011-11-28",15890.7998046875,16186.6796875,15888.2802734375,16167.1298828125,0],["2011-11-29",16210.3701171875,16210.3701171875,15952.5400390625,16008.33984375,0],["2011-11-30",15868.9599609375,16179.5595703125,15849.5703125,16123.4599609375,0],["2011-12-01",16555.9296875,16718.109375,16430.609375,16483.44921875,0],["2011-12-02",16493.98046875,16888.83984375,16428.66015625,16846.830078125,0],["2011-12-05",16812.30078125,16863.099609375,16691.2109375,16805.330078125,0],["2011-12-07",16830.0390625,17003.7109375,16781.619140625,16877.060546875,0],["2011-12-08",16819.740234375,16847.8203125,16421.55078125,16488.240234375,0],["2011-12-09",16258.4404296875,16382.5703125,16142.3203125,16213.4599609375,0],["2011-12-12",16354.9599609375,16360.3203125,15839.9599609375,15870.349609375,0],["2011-12-13",15778.6201171875,16079.3798828125,15771.58984375,16002.509765625,0],["2011-12-14",15963.75,16133.41015625,15855.1201171875,15881.1396484375,0],["2011-12-15",15739.0498046875,15908.01953125,15596.2197265625,15836.4697265625,0],["2011-12-16",15868.7802734375,16068.900390625,15425.2001953125,15491.349609375,0],["2011-12-19",15440.099609375,15440.099609375,15190.740234375,15379.33984375,0],["2011-12-20",15436.1201171875,15448.1298828125,15135.8603515625,15175.080078125,0],["2011-12-21",15487.75,15727.3095703125,15377.0400390625,15685.2099609375,0],["2011-12-22",15546.66015625,15834.6298828125,15472.7001953125,15813.3603515625,0],["2011-12-23",15863.4296875,15911.23046875,15671.2802734375,15738.7001953125,0],["2011-12-26",15782.169921875,15998.4404296875,15761.1796875,15970.75,0],["2011-12-27",15983.98046875,16049.1201171875,15799.6298828125,15873.9501953125,0],["2011-12-28",15854.3603515625,15887.7998046875,15666.4599609375,15727.849609375,0],["2011-12-29",15658.9404296875,15724.599609375,15515.4404296875,15543.9296875,0],["2011-12-30",15583.5498046875,15694.0498046875,15406.9296875,15454.919921875,0],["2012-01-03",15640.5595703125,15970.3095703125,15640.5595703125,15939.3603515625,0],["2012-01-04",15967.490234375,16004.6904296875,15822.3203125,15882.6396484375,0],["2012-01-05",15893.0703125,15980.169921875,15809.3095703125,15857.080078125,0],["2012-01-06",15789.080078125,16001.3095703125,15664.91015625,15867.73046875,0],["2012-01-09",15840.2197265625,15871.509765625,15678.2998046875,15814.7197265625,0],["2012-01-10",15898.3203125,16180.9697265625,15898.3203125,16165.08984375,0],["2012-01-11",16222.3701171875,16244.7001953125,16127.76953125,16175.8603515625,0],["2012-01-12",16117.1904296875,16178.580078125,15962.58984375,16037.509765625,0],["2012-01-13",16144.5703125,16257.33984375,16049.7802734375,16154.6201171875,0],["2012-01-16",16086.740234375,16214.3603515625,16037.599609375,16189.3603515625,0],["2012-01-17",16270.8701171875,16501.380859375,16270.8701171875,16466.05078125,0],["2012-01-18",16502.419921875,16517.9609375,16384.48046875,16451.470703125,0],["2012-01-19",16573.869140625,16662.060546875,16572.099609375,16643.740234375,0],["2012-01-20",16745.009765625,16788.48046875,16611.7109375,16739.009765625,0],["2012-01-23",16667.01953125,16784.0,16659.3203125,16751.73046875,0],["2012-01-24",16806.720703125,17050.3203125,16770.009765625,16995.76953125,0],["2012-01-25",17068.849609375,17130.240234375,17016.689453125,17077.1796875,0],["2012-01-27",17201.330078125,17258.970703125,17106.5703125,17233.98046875,0],["2012-01-30",17138.0390625,17138.0390625,16828.330078125,16863.30078125,0],["2012-01-31",16965.580078125,17238.990234375,16965.580078125,17193.55078125,0],["2012-02-01",17179.640625,17327.2109375,17061.55078125,17300.580078125,0],["2012-02-02",17438.0703125,17504.25,17308.279296875,17431.849609375,0],["2012-02-03",17444.25,17630.529296875,17382.69921875,17604.9609375,0],["2012-02-06",17741.91015625,17829.720703125,17595.099609375,17707.310546875,0],["2012-02-07",17813.740234375,17832.0390625,17582.490234375,17622.44921875,0],["2012-02-08",17631.689453125,17809.2109375,17579.58984375,17707.3203125,0],["2012-02-09",17647.80078125,17879.4609375,17609.4296875,17830.75,0],["2012-02-10",17817.58984375,17890.109375,17627.140625,17748.689453125,0],["2012-02-13",17761.69921875,17849.640625,17665.890625,17772.83984375,0],["2012-02-14",17767.4609375,17890.330078125,17742.580078125,17848.5703125,0],["2012-02-15",18000.30078125,18231.349609375,18000.30078125,18202.41015625,0],["2012-02-16",18163.05078125,18182.779296875,18043.3203125,18153.990234375,0],["2012-02-17",18331.19921875,18423.060546875,18234.560546875,18289.349609375,0],["2012-02-21",18303.73046875,18470.859375,18293.80078125,18428.609375,0],["2012-02-22",18490.869140625,18523.779296875,18095.810546875,18145.25,0],["2012-02-23",18127.349609375,18249.529296875,18005.279296875,18078.5,0],["2012-02-24",18079.009765625,18198.150390625,17848.9296875,17923.5703125,0],["2012-02-27",17975.189453125,17975.189453125,17381.640625,17445.75,0],["2012-02-28",17545.109375,17776.8203125,17530.439453125,17731.119140625,0],["2012-02-29",17919.9296875,18001.349609375,17677.970703125,17752.6796875,0],["2012-03-01",17714.619140625,17717.529296875,17463.26953125,17583.970703125,0],["2012-03-02",17661.390625,17731.880859375,17504.380859375,17636.80078125,0],["2012-03-05",17598.419921875,17598.419921875,17312.30078125,17362.869140625,0],["2012-03-06",17336.640625,17691.9609375,17128.279296875,17173.2890625,0],["2012-03-07",17127.1796875,17239.349609375,17008.76953125,17145.51953125,0],["2012-03-09",17325.8203125,17531.619140625,17325.8203125,17503.240234375,0],["2012-03-12",17772.099609375,17772.099609375,17494.650390625,17587.669921875,0],["2012-03-13",17680.23046875,17842.919921875,17680.23046875,17813.619140625,0],["2012-03-14",18003.150390625,18040.689453125,17837.220703125,17919.30078125,0],["2012-03-15",17916.849609375,17918.25,17622.130859375,17675.849609375,0],["2012-03-16",17656.810546875,17871.0,17426.580078125,17466.19921875,0],["2012-03-19",17531.470703125,17561.4609375,17226.4296875,17273.369140625,0],["2012-03-20",17308.890625,17410.130859375,17211.73046875,17316.1796875,0],["2012-03-21",17301.16015625,17622.869140625,17275.880859375,17601.7109375,0],["2012-03-22",17586.060546875,17687.009765625,17136.5,17196.470703125,0],["2012-03-23",17257.720703125,17458.349609375,17179.330078125,17361.740234375,0],["2012-03-26",17377.58984375,17377.58984375,17021.849609375,17052.779296875,0],["2012-03-27",17209.130859375,17366.83984375,17061.16015625,17257.359375,0],["2012-03-28",17234.48046875,17245.8203125,17040.119140625,17121.619140625,0],["2012-03-29",17039.849609375,17109.349609375,16920.609375,17058.609375,0],["2012-03-30",17117.41015625,17439.509765625,17105.220703125,17404.19921875,0],["2012-04-02",17429.9609375,17529.98046875,17382.380859375,17478.150390625,0],["2012-04-03",17576.2109375,17664.099609375,17478.150390625,17597.419921875,0],["2012-04-04",17553.259765625,17597.419921875,17436.599609375,17486.01953125,0],["2012-04-09",17407.66015625,17486.01953125,17199.630859375,17222.140625,0],["2012-04-10",17259.259765625,17274.689453125,17135.759765625,17243.83984375,0],["2012-04-11",17125.9609375,17319.150390625,17075.890625,17199.400390625,0],["2012-04-12",17276.869140625,17395.150390625,17199.400390625,17332.619140625,0],["2012-04-13",17232.560546875,17398.220703125,17027.30078125,17094.509765625,0],["2012-04-16",17047.869140625,17173.060546875,17010.16015625,17150.94921875,0],["2012-04-17",17200.970703125,17381.919921875,17103.359375,17357.939453125,0],["2012-04-18",17447.259765625,17522.80078125,17357.939453125,17392.390625,0],["2012-04-19",17432.890625,17530.30078125,17361.7109375,17503.7109375,0],["2012-04-20",17459.720703125,17519.880859375,17231.33984375,17373.83984375,0],["2012-04-23",17347.759765625,17444.1796875,17056.76953125,17096.6796875,0],["2012-04-24",17154.75,17247.529296875,17046.720703125,17207.2890625,0],["2012-04-25",17225.5390625,17249.609375,17019.240234375,17151.2890625,0],["2012-04-26",17191.01953125,17193.25,17084.05078125,17130.669921875,0],["2012-04-27",17145.390625,17242.150390625,17022.08984375,17134.25,0],["2012-04-30",17195.509765625,17359.1796875,17187.33984375,17318.810546875,0],["2012-05-02",17370.9296875,17432.330078125,17265.48046875,17301.91015625,0],["2012-05-03",17271.76953125,17301.91015625,17120.859375,17151.189453125,0],["2012-05-04",17066.83984375,17151.189453125,16776.720703125,16831.080078125,0],["2012-05-07",16620.439453125,16944.130859375,16513.76953125,16912.7109375,0],["2012-05-08",16915.7109375,16918.310546875,16502.91015625,16546.1796875,0],["2012-05-09",16436.41015625,16615.740234375,16422.9296875,16479.580078125,0],["2012-05-10",16515.619140625,16671.810546875,16377.01953125,16420.05078125,0],["2012-05-11",16355.58984375,16447.240234375,16233.759765625,16292.98046875,0],["2012-05-14",16318.3603515625,16390.330078125,16124.8203125,16215.83984375,0],["2012-05-15",16146.900390625,16370.1201171875,16123.0400390625,16328.25,0],["2012-05-16",16132.6796875,16328.25,15974.599609375,16030.08984375,0],["2012-05-17",16119.080078125,16240.1796875,16007.919921875,16070.48046875,0],["2012-05-18",15868.0703125,16206.349609375,15809.7099609375,16152.75,0],["2012-05-21",16187.66015625,16298.3896484375,16149.6103515625,16183.259765625,0],["2012-05-22",16344.33984375,16366.7197265625,16000.83984375,16026.41015625,0],["2012-05-23",15995.1396484375,16026.41015625,15847.0302734375,15948.099609375,0],["2012-05-24",16033.900390625,16252.3701171875,15934.76953125,16222.2998046875,0],["2012-05-25",16213.240234375,16273.48046875,16118.349609375,16217.8203125,0],["2012-05-28",16289.8203125,16439.970703125,16217.8203125,16416.83984375,0],["2012-05-29",16500.0390625,16544.380859375,16410.2109375,16438.580078125,0],["2012-05-30",16391.900390625,16438.580078125,16295.3095703125,16312.150390625,0],["2012-05-31",16224.8603515625,16312.150390625,16086.0595703125,16218.5302734375,0],["2012-06-01",16217.48046875,16226.1904296875,15933.48046875,15965.16015625,0],["2012-06-04",15808.8798828125,16012.83984375,15748.98046875,15988.400390625,0],["2012-06-05",16065.3701171875,16138.2900390625,15979.76953125,16020.6396484375,0],["2012-06-06",16100.3603515625,16494.5,16100.3603515625,16454.30078125,0],["2012-06-07",16578.009765625,16680.58984375,16519.890625,16649.05078125,0],["2012-06-08",16611.51953125,16767.76953125,16485.01953125,16718.869140625,0],["2012-06-11",16804.890625,16893.810546875,16627.48046875,16668.009765625,0],["2012-06-12",16570.509765625,16897.419921875,16553.470703125,16862.80078125,0],["2012-06-13",16865.720703125,16944.109375,16792.869140625,16880.509765625,0],["2012-06-14",16857.23046875,16921.490234375,16658.98046875,16677.880859375,0],["2012-06-15",16701.279296875,16967.759765625,16701.279296875,16949.830078125,0],["2012-06-18",17039.5390625,17109.94921875,16636.08984375,16705.830078125,0],["2012-06-19",16681.890625,16890.0,16681.890625,16859.80078125,0],["2012-06-20",16903.9609375,16962.490234375,16840.099609375,16896.630859375,0],["2012-06-21",16855.599609375,17050.439453125,16799.630859375,17032.560546875,0],["2012-06-22",16882.740234375,17016.060546875,16807.80078125,16972.509765625,0],["2012-06-25",17038.76953125,17131.150390625,16853.05078125,16882.16015625,0],["2012-06-26",16873.08984375,16946.66015625,16815.869140625,16906.580078125,0],["2012-06-27",16975.759765625,17029.26953125,16930.80078125,16967.759765625,0],["2012-06-28",16985.580078125,17033.849609375,16918.869140625,16990.759765625,0],["2012-06-29",17134.609375,17448.48046875,17134.609375,17429.98046875,0],["2012-07-02",17438.6796875,17486.5703125,17363.0390625,17398.98046875,0],["2012-07-03",17457.94921875,17526.8203125,17351.5,17425.7109375,0],["2012-07-04",17473.259765625,17523.76953125,17372.44921875,17462.810546875,0],["2012-07-05",17478.16015625,17562.890625,17423.44921875,17538.669921875,0],["2012-07-06",17546.0390625,17554.55078125,17425.470703125,17521.119140625,0],["2012-07-09",17449.9296875,17485.7890625,17343.55078125,17391.98046875,0],["2012-07-10",17431.6796875,17631.189453125,17424.2890625,17618.349609375,0],["2012-07-11",17553.970703125,17582.990234375,17466.990234375,17489.140625,0],["2012-07-12",17297.060546875,17329.4609375,17181.169921875,17232.55078125,0],["2012-07-13",17269.19921875,17342.880859375,17182.2890625,17213.69921875,0],["2012-07-16",17241.98046875,17282.30078125,17079.630859375,17103.310546875,0],["2012-07-17",17176.9296875,17236.080078125,17074.630859375,17105.30078125,0],["2012-07-18",17113.369140625,17205.259765625,17038.58984375,17185.009765625,0],["2012-07-19",17288.33984375,17318.9296875,17244.759765625,17278.849609375,0],["2012-07-20",17275.19921875,17275.19921875,17129.689453125,17158.439453125,0],["2012-07-23",17047.73046875,17047.73046875,16849.279296875,16877.349609375,0],["2012-07-24",16907.740234375,16962.740234375,16839.69921875,16918.080078125,0],["2012-07-25",16899.009765625,16899.009765625,16736.599609375,16846.05078125,0],["2012-07-26",16887.83984375,16899.76953125,16598.48046875,16639.8203125,0],["2012-07-27",16860.16015625,16975.029296875,16760.720703125,16839.189453125,0],["2012-07-30",16919.140625,17163.94921875,16919.140625,17143.6796875,0],["2012-07-31",17186.609375,17253.669921875,17004.08984375,17236.1796875,0],["2012-08-01",17244.439453125,17291.990234375,17189.16015625,17257.380859375,0],["2012-08-02",17245.6796875,17246.009765625,17157.279296875,17224.359375,0],["2012-08-03",17164.48046875,17208.359375,17026.970703125,17197.9296875,0],["2012-08-06",17313.05078125,17451.529296875,17313.05078125,17412.9609375,0],["2012-08-07",17456.369140625,17641.55078125,17417.919921875,17601.779296875,0],["2012-08-08",17638.529296875,17726.640625,17582.66015625,17600.560546875,0],["2012-08-09",17612.080078125,17702.98046875,17516.990234375,17560.869140625,0],["2012-08-10",17515.419921875,17590.609375,17471.369140625,17557.740234375,0],["2012-08-13",17551.689453125,17642.380859375,17522.099609375,17633.44921875,0],["2012-08-14",17631.640625,17753.4296875,17572.33984375,17728.19921875,0],["2012-08-16",17752.220703125,17763.58984375,17640.619140625,17657.2109375,0],["2012-08-17",17701.19921875,17801.390625,17622.619140625,17691.080078125,0],["2012-08-21",17705.140625,17898.349609375,17705.140625,17885.259765625,0],["2012-08-22",17827.25,17912.080078125,17800.2890625,17846.859375,0],["2012-08-23",17856.2890625,17972.5390625,17792.869140625,17850.220703125,0],["2012-08-24",17790.25,17822.5,17725.419921875,17783.2109375,0],["2012-08-27",17769.439453125,17820.0703125,17662.2109375,17678.810546875,0],["2012-08-28",17676.130859375,17712.349609375,17570.7109375,17631.7109375,0],["2012-08-29",17651.140625,17653.900390625,17471.130859375,17490.810546875,0],["2012-08-30",17433.5,17605.509765625,17367.55078125,17541.640625,0],["2012-08-31",17557.619140625,17557.619140625,17337.609375,17380.75,0],["2012-09-03",17465.599609375,17509.990234375,17349.5703125,17384.400390625,0],["2012-09-04",17378.6796875,17452.69921875,17308.26953125,17440.869140625,0],["2012-09-05",17359.9609375,17411.669921875,17250.80078125,17313.33984375,0],["2012-09-06",17320.73046875,17418.400390625,17294.740234375,17346.26953125,0],["2012-09-07",17575.7890625,17701.19921875,17575.7890625,17683.73046875,0],["2012-09-10",17780.9296875,17810.900390625,17728.119140625,17766.779296875,0],["2012-09-11",17711.80078125,17867.849609375,17677.380859375,17852.94921875,0],["2012-09-12",17916.130859375,18012.890625,17884.9609375,18000.029296875,0],["2012-09-13",18023.94921875,18062.6796875,17976.279296875,18021.16015625,0],["2012-09-14",18284.75,18498.5390625,18284.75,18464.26953125,0],["2012-09-17",18619.900390625,18715.029296875,18480.5390625,18542.310546875,0],["2012-09-18",18514.720703125,18580.48046875,18469.509765625,18496.009765625,0],["2012-09-20",18292.220703125,18443.919921875,18291.9296875,18349.25,0],["2012-09-21",18411.19921875,18866.869140625,18411.19921875,18752.830078125,0],["2012-09-24",18756.310546875,18811.130859375,18650.4296875,18673.33984375,0],["2012-09-25",18708.009765625,18790.009765625,18636.16015625,18694.41015625,0],["2012-09-26",18644.5390625,18670.48046875,18573.1796875,18632.169921875,0],["2012-09-27",18659.75,18735.94921875,18552.6796875,18579.5,0],["2012-09-28",18704.98046875,18869.939453125,18698.509765625,18762.740234375,0],["2012-10-01",18784.640625,18838.5390625,18745.279296875,18823.91015625,0],["2012-10-03",18841.490234375,18905.619140625,18816.5703125,18869.689453125,0],["2012-10-04",18939.75,19107.0390625,18939.75,19058.150390625,0],["2012-10-05",19115.890625,19137.2890625,18757.33984375,18938.4609375,0],["2012-10-08",18969.189453125,18969.189453125,18684.400390625,18708.98046875,0],["2012-10-09",18796.25,18885.83984375,18722.05078125,18793.359375,0],["2012-10-10",18699.189453125,18740.630859375,18614.369140625,18631.099609375,0],["2012-10-11",18627.369140625,18847.810546875,18581.490234375,18804.75,0],["2012-10-12",18727.099609375,18844.349609375,18638.33984375,18675.1796875,0],["2012-10-15",18690.990234375,18726.380859375,18596.650390625,18713.55078125,0],["2012-10-16",18784.75,18801.099609375,18549.279296875,18577.69921875,0],["2012-10-17",18667.720703125,18705.189453125,18535.369140625,18610.76953125,0],["2012-10-18",18653.599609375,18806.560546875,18576.41015625,18791.9296875,0],["2012-10-19",18768.0,18769.58984375,18611.759765625,18682.310546875,0],["2012-10-22",18655.9296875,18809.279296875,18600.880859375,18793.439453125,0],["2012-10-23",18803.619140625,18812.9296875,18689.380859375,18710.01953125,0],["2012-10-25",18712.41015625,18789.919921875,18699.0703125,18758.630859375,0],["2012-10-29",18656.0,18743.41015625,18572.01953125,18635.8203125,0],["2012-10-30",18642.009765625,18718.279296875,18393.419921875,18430.849609375,0],["2012-10-31",18436.7890625,18521.619140625,18398.48046875,18505.380859375,0],["2012-11-01",18487.900390625,18589.130859375,18445.1796875,18561.69921875,0],["2012-11-02",18692.150390625,18793.75,18687.9296875,18755.44921875,0],["2012-11-05",18749.369140625,18794.630859375,18683.25,18762.869140625,0],["2012-11-06",18739.970703125,18829.0703125,18726.939453125,18817.380859375,0],["2012-11-07",18802.8203125,18973.4296875,18786.140625,18902.41015625,0],["2012-11-08",18779.740234375,18865.2109375,18736.44921875,18846.259765625,0],["2012-11-09",18832.75,18894.419921875,18656.41015625,18683.6796875,0],["2012-11-12",18691.01953125,18750.919921875,18607.66015625,18670.33984375,0],["2012-11-15",18590.0703125,18593.5390625,18408.689453125,18471.369140625,0],["2012-11-16",18491.490234375,18563.3203125,18266.759765625,18309.369140625,0],["2012-11-19",18349.529296875,18386.779296875,18256.0703125,18339.0,0],["2012-11-20",18422.689453125,18467.91015625,18255.689453125,18329.3203125,0],["2012-11-21",18379.900390625,18478.5,18309.810546875,18460.380859375,0],["2012-11-22",18510.939453125,18567.6796875,18456.19921875,18517.33984375,0],["2012-11-23",18543.94921875,18556.5,18402.380859375,18506.5703125,0],["2012-11-26",18574.359375,18590.330078125,18508.7890625,18537.009765625,0],["2012-11-27",18616.55078125,18862.69921875,18616.55078125,18842.080078125,0],["2012-11-29",18873.630859375,19205.330078125,18873.630859375,19170.91015625,0],["2012-11-30",19229.69921875,19372.69921875,19186.30078125,19339.900390625,0],["2012-12-03",19342.830078125,19416.44921875,19257.30078125,19305.3203125,0],["2012-12-04",19277.580078125,19373.939453125,19263.7109375,19348.119140625,0],["2012-12-05",19397.98046875,19463.25,19371.009765625,19391.859375,0],["2012-12-06",19475.08984375,19523.25,19186.240234375,19486.80078125,0],["2012-12-07",19514.880859375,19561.869140625,19363.130859375,19424.099609375,0],["2012-12-10",19442.189453125,19478.009765625,19362.3203125,19409.689453125,0],["2012-12-11",19466.2890625,19612.1796875,19285.2890625,19387.140625,0],["2012-12-12",19432.5390625,19478.7890625,19317.23046875,19355.259765625,0],["2012-12-13",19403.66015625,19421.720703125,19196.75,19229.259765625,0],["2012-12-14",19217.9609375,19348.849609375,19193.109375,19317.25,0],["2012-12-17",19290.919921875,19346.779296875,19221.869140625,19244.419921875,0],["2012-12-18",19293.009765625,19396.279296875,19149.029296875,19364.75,0],["2012-12-19",19429.91015625,19516.01953125,19419.759765625,19476.0,0],["2012-12-20",19511.41015625,19520.509765625,19335.720703125,19453.919921875,0],["2012-12-21",19394.55078125,19394.55078125,19221.119140625,19242.0,0],["2012-12-24",19278.0,19347.640625,19237.259765625,19255.08984375,0],["2012-12-26",19302.470703125,19468.400390625,19274.0703125,19417.4609375,0],["2012-12-27",19479.83984375,19504.400390625,19302.2109375,19323.80078125,0],["2012-12-28",19364.080078125,19465.740234375,19346.0703125,19444.83984375,0],["2012-12-31",19422.58984375,19491.580078125,19406.169921875,19426.7109375,0],["2013-01-02",19693.30078125,19756.6796875,19686.5,19714.240234375,0],["2013-01-03",19771.029296875,19786.30078125,19693.2890625,19764.779296875,0],["2013-01-04",19782.58984375,19797.439453125,19679.990234375,19784.080078125,0],["2013-01-07",19820.560546875,19856.4296875,19654.4609375,19691.419921875,0],["2013-01-08",19681.380859375,19761.779296875,19632.58984375,19742.51953125,0],["2013-01-09",19770.2109375,19824.060546875,19627.16015625,19666.58984375,0],["2013-01-10",19728.01953125,19783.75,19596.380859375,19663.55078125,0],["2013-01-11",19813.640625,19839.80078125,19619.830078125,19663.640625,0],["2013-01-14",19689.08984375,19948.630859375,19689.08984375,19906.41015625,0],["2013-01-15",19999.8203125,20036.8203125,19881.779296875,19986.8203125,0],["2013-01-16",19978.189453125,20009.359375,19783.01953125,19817.630859375,0],["2013-01-17",19846.419921875,20005.98046875,19783.41015625,19964.029296875,0],["2013-01-18",20038.669921875,20126.55078125,19990.619140625,20039.0390625,0],["2013-01-21",20132.830078125,20163.380859375,20056.4609375,20101.8203125,0],["2013-01-22",20102.4296875,20156.859375,19952.91015625,19981.5703125,0],["2013-01-23",19997.0390625,20058.0703125,19920.91015625,20026.609375,0],["2013-01-24",20017.19921875,20072.279296875,19884.19921875,19923.779296875,0],["2013-01-25",19945.689453125,20129.009765625,19928.109375,20103.529296875,0],["2013-01-28",20129.0,20172.44921875,20062.7890625,20103.349609375,0],["2013-01-29",20080.310546875,20203.66015625,19970.05078125,19990.900390625,0],["2013-01-30",20014.80078125,20073.4609375,19964.640625,20005.0,0],["2013-01-31",19987.279296875,20008.830078125,19865.720703125,19894.98046875,0],["2013-02-01",19907.2109375,19966.689453125,19736.44921875,19781.189453125,0],["2013-02-04",19860.970703125,19902.599609375,19728.2109375,19751.189453125,0],["2013-02-05",19665.5390625,19717.259765625,19631.970703125,19659.8203125,0],["2013-02-06",19737.76953125,19767.25,19611.26953125,19639.720703125,0],["2013-02-07",19589.439453125,19702.560546875,19540.080078125,19580.3203125,0],["2013-02-08",19577.189453125,19648.0703125,19414.80078125,19484.76953125,0],["2013-02-11",19517.58984375,19543.439453125,19416.939453125,19460.5703125,0],["2013-02-12",19489.869140625,19583.529296875,19438.529296875,19561.0390625,0],["2013-02-13",19601.689453125,19723.009765625,19574.150390625,19608.080078125,0],["2013-02-14",19626.810546875,19639.830078125,19444.330078125,19497.1796875,0],["2013-02-15",19449.830078125,19512.890625,19381.8203125,19468.150390625,0],["2013-02-18",19496.25,19554.48046875,19462.919921875,19501.080078125,0],["2013-02-19",19523.69921875,19671.169921875,19457.2109375,19635.720703125,0],["2013-02-20",19717.939453125,19742.419921875,19619.890625,19642.75,0],["2013-02-21",19549.05078125,19554.650390625,19289.69921875,19325.359375,0],["2013-02-22",19341.900390625,19401.75,19289.830078125,19317.009765625,0],["2013-02-25",19365.330078125,19411.1796875,19237.98046875,19331.689453125,0],["2013-02-26",19290.66015625,19293.490234375,18976.939453125,19015.140625,0],["2013-02-27",19090.3203125,19213.01953125,18997.8203125,19152.41015625,0],["2013-02-28",19264.80078125,19322.279296875,18793.970703125,18861.5390625,0],["2013-03-01",18876.6796875,18988.970703125,18820.900390625,18918.51953125,0],["2013-03-04",18920.900390625,18930.859375,18760.41015625,18877.9609375,0],["2013-03-05",18943.619140625,19164.0390625,18943.619140625,19143.169921875,0],["2013-03-06",19254.19921875,19293.390625,19195.470703125,19252.609375,0],["2013-03-07",19222.05078125,19465.51953125,19212.919921875,19413.5390625,0],["2013-03-08",19478.669921875,19706.029296875,19477.609375,19683.23046875,0],["2013-03-11",19679.880859375,19754.66015625,19602.7109375,19646.2109375,0],["2013-03-12",19675.810546875,19697.83984375,19505.75,19564.919921875,0],["2013-03-13",19511.970703125,19511.970703125,19338.51953125,19362.55078125,0],["2013-03-14",19367.259765625,19604.69921875,19179.330078125,19570.439453125,0],["2013-03-15",19570.009765625,19673.16015625,19383.130859375,19427.560546875,0],["2013-03-18",19282.630859375,19345.419921875,19232.23046875,19293.19921875,0],["2013-03-19",19345.91015625,19378.609375,18939.470703125,19008.099609375,0],["2013-03-20",19026.4609375,19028.08984375,18836.76953125,18884.189453125,0],["2013-03-21",18926.2109375,19082.2890625,18756.650390625,18792.869140625,0],["2013-03-22",18784.9296875,18859.8203125,18669.19921875,18735.599609375,0],["2013-03-25",18894.130859375,18950.220703125,18654.609375,18681.419921875,0],["2013-03-26",18645.08984375,18758.880859375,18612.369140625,18704.529296875,0],["2013-03-28",18702.4609375,18882.5390625,18568.4296875,18835.76953125,0],["2013-04-01",18890.810546875,18959.48046875,18796.599609375,18864.75,0],["2013-04-02",18863.8203125,19060.509765625,18826.529296875,19040.94921875,0],["2013-04-03",19034.0,19035.19921875,18721.720703125,18801.640625,0],["2013-04-04",18731.380859375,18733.619140625,18473.849609375,18509.69921875,0],["2013-04-05",18493.669921875,18525.44921875,18389.2890625,18450.23046875,0],["2013-04-08",18455.80078125,18504.48046875,18402.9296875,18437.779296875,0],["2013-04-09",18481.470703125,18565.560546875,18206.609375,18226.48046875,0],["2013-04-10",18355.140625,18461.439453125,18173.310546875,18414.44921875,0],["2013-04-11",18577.51953125,18599.140625,18397.939453125,18542.19921875,0],["2013-04-12",18275.66015625,18337.91015625,18186.099609375,18242.560546875,0],["2013-04-15",18196.08984375,18424.400390625,18144.220703125,18357.80078125,0],["2013-04-16",18356.3203125,18771.330078125,18325.73046875,18744.9296875,0],["2013-04-17",18773.44921875,18869.880859375,18673.439453125,18731.16015625,0],["2013-04-18",18695.33984375,19058.80078125,18691.609375,19016.4609375,0],["2013-04-22",18989.779296875,19204.900390625,18989.779296875,19169.830078125,0],["2013-04-23",19210.259765625,19210.259765625,19042.080078125,19179.359375,0],["2013-04-25",19192.109375,19434.849609375,19192.109375,19406.849609375,0],["2013-04-26",19376.0,19384.94921875,19249.75,19286.720703125,0],["2013-04-29",19306.669921875,19428.939453125,19284.400390625,19387.5,0],["2013-04-30",19492.830078125,19622.6796875,19317.380859375,19504.1796875,0],["2013-05-02",19459.330078125,19792.0,19451.259765625,19735.76953125,0],["2013-05-03",19707.94921875,19744.849609375,19542.630859375,19575.640625,0],["2013-05-06",19571.66015625,19694.2890625,19554.310546875,19673.640625,0],["2013-05-07",19697.330078125,19917.880859375,19697.330078125,19888.94921875,0],["2013-05-08",19950.220703125,20037.26953125,19851.220703125,19990.1796875,0],["2013-05-09",20015.859375,20058.48046875,19903.830078125,19939.0390625,0],["2013-05-10",19911.080078125,20119.140625,19908.80078125,20082.619140625,0],["2013-05-13",20073.41015625,20109.080078125,19667.390625,19691.669921875,0],["2013-05-14",19715.80078125,19831.7890625,19652.689453125,19722.2890625,0],["2013-05-15",19798.1796875,20241.9609375,19798.1796875,20212.9609375,0],["2013-05-16",20167.9296875,20326.48046875,20162.119140625,20247.330078125,0],["2013-05-17",20267.599609375,20328.189453125,20155.009765625,20286.119140625,0],["2013-05-20",20277.759765625,20443.619140625,20186.66015625,20223.98046875,0],["2013-05-21",20227.169921875,20308.0390625,20072.6796875,20111.609375,0],["2013-05-22",20150.689453125,20220.349609375,20000.859375,20062.240234375,0],["2013-05-23",19971.369140625,20027.560546875,19634.7890625,19674.330078125,0],["2013-05-24",19765.3203125,19833.140625,19568.490234375,19704.330078125,0],["2013-05-27",19750.669921875,20083.470703125,19678.310546875,20030.76953125,0],["2013-05-28",20056.279296875,20209.8203125,19963.23046875,20160.8203125,0],["2013-05-29",20202.509765625,20216.490234375,20044.740234375,20147.640625,0],["2013-05-30",20066.939453125,20254.029296875,20066.140625,20215.400390625,0],["2013-05-31",20186.669921875,20191.2890625,19730.55078125,19760.30078125,0],["2013-06-03",19859.220703125,19860.189453125,19541.970703125,19610.48046875,0],["2013-06-04",19605.6796875,19742.69921875,19522.470703125,19545.779296875,0],["2013-06-05",19532.419921875,19604.4296875,19441.349609375,19568.220703125,0],["2013-06-06",19503.6796875,19635.369140625,19395.3203125,19519.490234375,0],["2013-06-07",19522.310546875,19711.55078125,19397.509765625,19429.23046875,0],["2013-06-10",19530.349609375,19585.75,19366.8203125,19441.0703125,0],["2013-06-11",19382.220703125,19418.740234375,19121.1796875,19143.0,0],["2013-06-12",19103.9609375,19143.240234375,18969.080078125,19041.130859375,0],["2013-06-13",18897.490234375,18914.130859375,18765.529296875,18827.16015625,0],["2013-06-14",18959.830078125,19213.099609375,18952.08984375,19177.9296875,0],["2013-06-17",19249.900390625,19344.279296875,19084.6796875,19325.869140625,0],["2013-06-18",19329.169921875,19383.609375,19191.369140625,19223.279296875,0],["2013-06-19",19224.08984375,19274.259765625,19100.130859375,19245.69921875,0],["2013-06-20",19069.19921875,19069.19921875,18687.189453125,18719.2890625,0],["2013-06-21",18695.80078125,18820.810546875,18615.140625,18774.240234375,0],["2013-06-24",18714.060546875,18714.060546875,18467.16015625,18540.890625,0],["2013-06-25",18602.25,18802.310546875,18487.30078125,18629.150390625,0],["2013-06-26",18662.369140625,18690.5,18514.349609375,18552.119140625,0],["2013-06-27",18716.109375,18925.75,18688.279296875,18875.94921875,0],["2013-06-28",19093.1796875,19432.939453125,19093.1796875,19395.810546875,0],["2013-07-01",19352.48046875,19598.4296875,19347.5703125,19577.390625,0],["2013-07-02",19573.9296875,19589.140625,19442.75,19463.8203125,0],["2013-07-03",19347.109375,19347.109375,19147.310546875,19177.759765625,0],["2013-07-04",19256.119140625,19445.01953125,19245.009765625,19410.83984375,0],["2013-07-05",19568.7890625,19640.26953125,19477.740234375,19495.8203125,0],["2013-07-08",19418.98046875,19422.689453125,19185.919921875,19324.76953125,0],["2013-07-09",19399.369140625,19486.0,19380.25,19439.48046875,0],["2013-07-10",19482.66015625,19505.9296875,19237.91015625,19294.119140625,0],["2013-07-11",19468.4609375,19723.509765625,19468.4609375,19676.060546875,0],["2013-07-12",19898.689453125,19991.939453125,19785.58984375,19958.470703125,0],["2013-07-15",19926.099609375,20072.439453125,19883.189453125,20034.48046875,0],["2013-07-16",19788.08984375,19890.630859375,19649.580078125,19851.23046875,0],["2013-07-17",19928.94921875,19983.220703125,19778.5390625,19948.73046875,0],["2013-07-18",19999.509765625,20176.900390625,19956.19921875,20128.41015625,0],["2013-07-19",20213.44921875,20256.599609375,20111.130859375,20149.849609375,0],["2013-07-22",20096.7109375,20264.900390625,20065.689453125,20159.119140625,0],["2013-07-23",20249.98046875,20351.060546875,20249.98046875,20302.130859375,0],["2013-07-24",20200.19921875,20252.69921875,19994.25,20090.6796875,0],["2013-07-25",20062.0,20110.810546875,19763.900390625,19804.759765625,0],["2013-07-26",19892.470703125,19907.44921875,19699.759765625,19748.189453125,0],["2013-07-29",19714.419921875,19751.029296875,19570.869140625,19593.279296875,0],["2013-07-30",19577.75,19672.720703125,19328.5390625,19348.33984375,0],["2013-07-31",19304.0703125,19387.5,19126.8203125,19345.69921875,0],["2013-08-01",19443.2890625,19569.19921875,19170.4609375,19317.189453125,0],["2013-08-02",19399.55078125,19451.69921875,19078.720703125,19164.01953125,0],["2013-08-05",19178.060546875,19306.509765625,19141.6796875,19182.259765625,0],["2013-08-06",19127.099609375,19131.919921875,18667.30078125,18733.0390625,0],["2013-08-07",18758.529296875,18811.4609375,18551.349609375,18664.880859375,0],["2013-08-08",18687.30078125,18829.259765625,18621.669921875,18789.33984375,0],["2013-08-12",18898.939453125,19066.970703125,18796.009765625,18946.98046875,0],["2013-08-13",18895.259765625,19248.109375,18864.810546875,19229.83984375,0],["2013-08-14",19299.419921875,19392.560546875,19203.630859375,19367.58984375,0],["2013-08-16",19297.109375,19310.94921875,18559.650390625,18598.1796875,0],["2013-08-19",18587.380859375,18587.380859375,18139.150390625,18307.51953125,0],["2013-08-20",18142.830078125,18306.4609375,17970.98046875,18246.0390625,0],["2013-08-21",18545.439453125,18567.69921875,17807.189453125,17905.91015625,0],["2013-08-22",17896.83984375,18349.8203125,17759.58984375,18312.939453125,0],["2013-08-23",18386.529296875,18546.599609375,18210.75,18519.439453125,0],["2013-08-26",18602.560546875,18728.189453125,18488.9296875,18558.130859375,0],["2013-08-27",18460.720703125,18460.720703125,17921.8203125,17968.080078125,0],["2013-08-28",17851.439453125,18101.83984375,17448.7109375,17996.150390625,0],["2013-08-29",18073.66015625,18455.66015625,18071.220703125,18401.0390625,0],["2013-08-30",18424.720703125,18679.259765625,18272.759765625,18619.720703125,0],["2013-09-02",18691.830078125,18942.060546875,18678.9296875,18886.130859375,0],["2013-09-03",19002.76953125,19007.310546875,18166.169921875,18234.66015625,0],["2013-09-04",18314.6796875,18612.599609375,18188.4296875,18567.55078125,0],["2013-09-05",18857.599609375,19117.51953125,18847.01953125,18979.759765625,0],["2013-09-06",19072.01953125,19293.9609375,18929.380859375,19270.060546875,0],["2013-09-10",19448.390625,20012.689453125,19444.66015625,19997.099609375,0],["2013-09-11",19999.76953125,20055.529296875,19777.630859375,19997.44921875,0],["2013-09-12",20046.05078125,20052.05078125,19676.490234375,19781.880859375,0],["2013-09-13",19744.5390625,19899.369140625,19675.6796875,19732.759765625,0],["2013-09-16",19977.380859375,20086.4296875,19596.150390625,19742.470703125,0],["2013-09-17",19721.900390625,19819.099609375,19635.439453125,19804.029296875,0],["2013-09-18",19865.990234375,20013.330078125,19775.2890625,19962.16015625,0],["2013-09-19",20354.73046875,20739.689453125,20347.30078125,20646.640625,0],["2013-09-20",20616.349609375,20677.990234375,20051.4296875,20263.7109375,0],["2013-09-23",20060.8203125,20199.810546875,19826.30078125,19900.9609375,0],["2013-09-24",19820.029296875,20050.419921875,19782.779296875,19920.2109375,0],["2013-09-25",19947.4296875,19978.490234375,19658.740234375,19856.240234375,0],["2013-09-26",19853.66015625,19997.279296875,19826.990234375,19893.849609375,0],["2013-09-27",19951.73046875,19981.5703125,19674.380859375,19727.26953125,0],["2013-09-30",19643.890625,19651.310546875,19320.73046875,19379.76953125,0],["2013-10-01",19452.05078125,19532.91015625,19264.720703125,19517.150390625,0],["2013-10-03",19585.7890625,19929.240234375,19583.970703125,19902.0703125,0],["2013-10-04",19870.0,20052.0,19833.169921875,19915.94921875,0],["2013-10-07",19880.939453125,19921.380859375,19647.880859375,19895.099609375,0],["2013-10-08",20094.2109375,20150.26953125,19936.720703125,19983.609375,0],["2013-10-09",19918.19921875,20277.740234375,19826.9609375,20249.259765625,0],["2013-10-10",20228.759765625,20323.76953125,20135.91015625,20272.91015625,0],["2013-10-11",20535.900390625,20559.689453125,20368.060546875,20528.58984375,0],["2013-10-14",20534.609375,20645.939453125,20497.880859375,20607.5390625,0],["2013-10-15",20722.900390625,20759.580078125,20446.73046875,20547.619140625,0],["2013-10-17",20579.560546875,20629.80078125,20375.419921875,20415.509765625,0],["2013-10-18",20486.779296875,20932.23046875,20486.779296875,20882.890625,0],["2013-10-21",20915.759765625,20970.919921875,20768.990234375,20893.890625,0],["2013-10-22",20863.150390625,20948.91015625,20810.25,20864.970703125,0],["2013-10-23",20875.310546875,20922.3203125,20589.720703125,20767.880859375,0],["2013-10-24",20766.05078125,21039.419921875,20656.69921875,20725.4296875,0],["2013-10-25",20725.51953125,20782.16015625,20622.55078125,20683.51953125,0],["2013-10-28",20696.509765625,20771.359375,20550.640625,20570.279296875,0],["2013-10-29",20593.490234375,20952.55078125,20493.66015625,20929.009765625,0],["2013-10-30",20944.140625,21086.58984375,20937.119140625,21033.970703125,0],["2013-10-31",21000.599609375,21205.439453125,20991.98046875,21164.51953125,0],["2013-11-01",21158.810546875,21293.880859375,21141.3203125,21196.810546875,0],["2013-11-05",21134.099609375,21158.560546875,20951.7109375,20974.7890625,0],["2013-11-06",21004.5390625,21045.380859375,20861.419921875,20894.939453125,0],["2013-11-07",20896.130859375,21142.849609375,20797.060546875,20822.76953125,0],["2013-11-08",20785.19921875,20821.009765625,20600.900390625,20666.150390625,0],["2013-11-11",20596.400390625,20672.529296875,20453.150390625,20490.9609375,0],["2013-11-12",20510.310546875,20584.220703125,20262.220703125,20281.91015625,0],["2013-11-13",20248.51953125,20365.58984375,20161.640625,20194.400390625,0],["2013-11-14",20351.390625,20568.990234375,20348.26953125,20399.419921875,0],["2013-11-18",20570.58984375,20868.759765625,20570.58984375,20850.740234375,0],["2013-11-19",20870.16015625,20934.400390625,20828.689453125,20890.8203125,0],["2013-11-20",20857.009765625,20895.30078125,20579.939453125,20635.130859375,0],["2013-11-21",20579.259765625,20579.259765625,20189.23046875,20229.05078125,0],["2013-11-22",20316.580078125,20388.119140625,20137.669921875,20217.390625,0],["2013-11-25",20326.66015625,20626.150390625,20326.66015625,20605.080078125,0],["2013-11-26",20604.26953125,20604.26953125,20390.619140625,20425.01953125,0],["2013-11-27",20449.0,20482.669921875,20348.060546875,20420.259765625,0],["2013-11-28",20522.359375,20606.380859375,20461.509765625,20534.91015625,0],["2013-11-29",20558.9296875,20819.76953125,20558.9296875,20791.9296875,0],["2013-12-02",20771.26953125,20941.0,20770.509765625,20898.009765625,0],["2013-12-03",20857.849609375,20927.05078125,20817.75,20854.919921875,0],["2013-12-04",20839.44921875,20863.369140625,20673.619140625,20708.7109375,0],["2013-12-05",20992.25,21165.599609375,20929.19921875,20957.810546875,0],["2013-12-06",20955.740234375,21049.83984375,20922.44921875,20996.529296875,0],["2013-12-09",21416.669921875,21483.740234375,21282.640625,21326.419921875,0],["2013-12-10",21293.580078125,21327.75,21175.080078125,21255.259765625,0],["2013-12-11",21191.26953125,21215.939453125,21069.44921875,21171.41015625,0],["2013-12-12",21101.05078125,21103.80078125,20901.470703125,20925.609375,0],["2013-12-13",20867.169921875,20867.169921875,20692.669921875,20715.580078125,0],["2013-12-16",20714.259765625,20764.51953125,20637.76953125,20659.51953125,0],["2013-12-17",20732.439453125,20784.029296875,20594.990234375,20612.140625,0],["2013-12-18",20568.69921875,20917.5703125,20568.69921875,20859.859375,0],["2013-12-19",20959.80078125,21017.44921875,20646.029296875,20708.619140625,0],["2013-12-20",20792.369140625,21117.990234375,20745.939453125,21079.720703125,0],["2013-12-23",21080.5390625,21207.890625,21059.119140625,21101.029296875,0],["2013-12-24",21127.66015625,21156.919921875,21010.650390625,21032.7109375,0],["2013-12-26",21051.0,21135.849609375,21013.140625,21074.58984375,0],["2013-12-27",21114.490234375,21235.140625,21113.25,21193.580078125,0],["2013-12-30",21260.150390625,21304.69921875,21089.2109375,21143.009765625,0],["2013-12-31",21177.76953125,21230.880859375,21122.6796875,21170.6796875,0],["2014-01-01",21222.189453125,21244.349609375,21133.8203125,21140.48046875,0],["2014-01-02",21179.91015625,21331.3203125,20846.669921875,20888.330078125,0],["2014-01-03",20819.580078125,20885.1796875,20731.330078125,20851.330078125,0],["2014-01-06",20913.7890625,20913.7890625,20721.98046875,20787.30078125,0],["2014-01-07",20845.76953125,20890.48046875,20637.1796875,20693.240234375,0],["2014-01-08",20767.419921875,20786.41015625,20688.1796875,20729.380859375,0],["2014-01-09",20755.73046875,20778.130859375,20652.689453125,20713.369140625,0],["2014-01-10",20760.720703125,20971.23046875,20625.169921875,20758.490234375,0],["2014-01-13",20850.5390625,21169.080078125,20850.5390625,21134.2109375,0],["2014-01-14",21115.0,21154.759765625,21009.05078125,21032.880859375,0],["2014-01-15",21091.4609375,21302.73046875,21091.4609375,21289.490234375,0],["2014-01-16",21366.91015625,21379.2890625,21199.650390625,21265.1796875,0],["2014-01-17",21236.650390625,21270.109375,21015.609375,21063.619140625,0],["2014-01-20",21083.529296875,21221.369140625,21001.130859375,21205.05078125,0],["2014-01-21",21237.9609375,21302.51953125,21189.19921875,21251.119140625,0],["2014-01-22",21251.650390625,21377.91015625,21168.4296875,21337.669921875,0],["2014-01-23",21319.689453125,21409.66015625,21264.7109375,21373.66015625,0],["2014-01-24",21289.150390625,21333.66015625,21123.990234375,21133.560546875,0],["2014-01-27",20899.029296875,20899.029296875,20688.029296875,20707.44921875,0],["2014-01-28",20721.169921875,20795.349609375,20554.279296875,20683.509765625,0],["2014-01-29",20784.0390625,20828.6796875,20613.619140625,20647.30078125,0],["2014-01-30",20491.740234375,20528.41015625,20343.779296875,20498.25,0],["2014-01-31",20544.640625,20572.3203125,20448.4296875,20513.849609375,0],["2014-02-03",20479.029296875,20480.349609375,20182.19921875,20209.259765625,0],["2014-02-04",20050.990234375,20255.51953125,19963.119140625,20211.9296875,0],["2014-02-05",20241.119140625,20289.330078125,20076.099609375,20261.029296875,0],["2014-02-06",20286.08984375,20358.189453125,20079.8203125,20310.740234375,0],["2014-02-07",20441.0390625,20450.509765625,20282.30078125,20376.560546875,0],["2014-02-10",20429.16015625,20434.5,20312.2109375,20334.26953125,0],["2014-02-11",20400.939453125,20443.349609375,20349.509765625,20363.369140625,0],["2014-02-12",20449.830078125,20516.599609375,20427.23046875,20448.490234375,0],["2014-02-13",20478.669921875,20503.859375,20164.669921875,20193.349609375,0],["2014-02-14",20265.130859375,20391.94921875,20149.009765625,20366.8203125,0],["2014-02-17",20438.869140625,20492.4296875,20338.94921875,20464.060546875,0],["2014-02-18",20457.560546875,20685.01953125,20436.48046875,20634.2109375,0],["2014-02-19",20643.849609375,20750.51953125,20629.560546875,20722.970703125,0],["2014-02-20",20661.0703125,20662.66015625,20522.0390625,20536.640625,0],["2014-02-21",20600.580078125,20725.0390625,20599.91015625,20700.75,0],["2014-02-24",20695.48046875,20828.630859375,20637.30078125,20811.439453125,0],["2014-02-25",20877.720703125,20912.5390625,20777.73046875,20852.470703125,0],["2014-02-26",20869.609375,21005.0390625,20860.01953125,20986.990234375,0],["2014-02-28",20995.390625,21140.509765625,20989.66015625,21120.119140625,0],["2014-03-03",21079.26953125,21140.0,20920.98046875,20946.650390625,0],["2014-03-04",20947.0,21224.640625,20940.390625,21209.73046875,0],["2014-03-05",21280.359375,21333.19921875,21176.16015625,21276.859375,0],["2014-03-06",21336.3203125,21525.140625,21329.880859375,21513.869140625,0],["2014-03-07",21539.439453125,21960.890625,21539.439453125,21919.7890625,0],["2014-03-10",21819.189453125,22023.98046875,21805.220703125,21934.830078125,0],["2014-03-11",21918.830078125,22018.51953125,21772.109375,21826.419921875,0],["2014-03-12",21793.3203125,21965.94921875,21768.140625,21856.220703125,0],["2014-03-13",21736.609375,21991.359375,21720.130859375,21774.609375,0],["2014-03-14",21648.05078125,21853.3203125,21573.48046875,21809.80078125,0],["2014-03-18",21849.650390625,22040.720703125,21785.380859375,21832.609375,0],["2014-03-19",21872.6796875,21895.830078125,21782.009765625,21832.859375,0],["2014-03-20",21797.609375,21853.25,21704.66015625,21740.08984375,0],["2014-03-21",21823.51953125,21870.109375,21729.900390625,21753.75,0],["2014-03-24",21827.5,22074.33984375,21827.5,22055.48046875,0],["2014-03-25",21948.310546875,22079.9609375,21916.869140625,22055.2109375,0],["2014-03-26",22134.7109375,22172.19921875,22020.580078125,22095.30078125,0],["2014-03-27",22116.23046875,22307.740234375,22094.2890625,22214.369140625,0],["2014-03-28",22273.439453125,22363.970703125,22185.109375,22339.970703125,0],["2014-03-31",22423.140625,22467.2109375,22253.779296875,22386.26953125,0],["2014-04-01",22455.23046875,22485.76953125,22295.650390625,22446.439453125,0],["2014-04-02",22550.580078125,22592.099609375,22473.4609375,22551.490234375,0],["2014-04-03",22598.189453125,22620.650390625,22369.279296875,22509.0703125,0],["2014-04-04",22522.4609375,22525.2109375,22339.400390625,22359.5,0],["2014-04-07",22355.560546875,22481.619140625,22197.509765625,22343.44921875,0],["2014-04-09",22389.2109375,22740.0390625,22379.94921875,22702.33984375,0],["2014-04-10",22729.4609375,22792.490234375,22644.4296875,22715.330078125,0],["2014-04-11",22642.05078125,22679.1796875,22526.890625,22628.9609375,0],["2014-04-15",22698.08984375,22737.310546875,22416.240234375,22484.9296875,0],["2014-04-16",22486.73046875,22533.609375,22247.390625,22277.23046875,0],["2014-04-17",22327.759765625,22648.689453125,22312.189453125,22628.83984375,0],["2014-04-21",22644.75,22795.580078125,22636.75,22764.830078125,0],["2014-04-22",22771.240234375,22853.029296875,22727.630859375,22758.369140625,0],["2014-04-23",22783.650390625,22912.51953125,22780.130859375,22876.5390625,0],["2014-04-25",22892.5,22939.310546875,22656.640625,22688.0703125,0],["2014-04-28",22717.58984375,22721.359375,22597.189453125,22631.609375,0],["2014-04-29",22654.279296875,22681.890625,22443.560546875,22466.189453125,0],["2014-04-30",22517.630859375,22680.4609375,22284.9609375,22417.80078125,0],["2014-05-02",22493.58984375,22575.619140625,22386.94921875,22403.890625,0],["2014-05-05",22412.80078125,22592.029296875,22354.44921875,22445.119140625,0],["2014-05-06",22512.23046875,22602.7109375,22475.650390625,22508.419921875,0],["2014-05-07",22488.9609375,22532.8203125,22286.259765625,22323.900390625,0],["2014-05-08",22382.140625,22443.130859375,22277.0390625,22344.0390625,0],["2014-05-09",22374.98046875,23048.490234375,22317.1796875,22994.23046875,0],["2014-05-12",23031.109375,23572.880859375,23008.650390625,23551.0,0],["2014-05-13",23729.779296875,24068.939453125,23729.25,23871.23046875,0],["2014-05-14",23897.880859375,23964.669921875,23753.359375,23815.119140625,0],["2014-05-15",23809.419921875,23971.779296875,23742.75,23905.599609375,0],["2014-05-16",24271.5390625,25375.630859375,23873.16015625,24121.740234375,0],["2014-05-19",24340.3203125,24448.470703125,24107.990234375,24363.05078125,0],["2014-05-20",24555.310546875,24587.16015625,24299.529296875,24376.880859375,0],["2014-05-21",24404.48046875,24419.5390625,24156.470703125,24298.01953125,0],["2014-05-22",24415.419921875,24524.759765625,24326.48046875,24374.400390625,0],["2014-05-23",24535.140625,24745.859375,24470.779296875,24693.349609375,0],["2014-05-26",24913.890625,25175.220703125,24433.900390625,24716.880859375,0],["2014-05-27",24748.099609375,24777.310546875,24422.330078125,24549.509765625,0],["2014-05-28",24591.609375,24643.330078125,24488.810546875,24556.08984375,0],["2014-05-29",24523.130859375,24528.19921875,24206.5,24234.150390625,0],["2014-05-30",24300.990234375,24353.58984375,24163.619140625,24217.33984375,0],["2014-06-02",24368.9609375,24709.08984375,24270.19921875,24684.849609375,0],["2014-06-03",24729.220703125,24892.060546875,24626.970703125,24858.58984375,0],["2014-06-04",24909.029296875,24925.900390625,24773.9296875,24805.830078125,0],["2014-06-05",24828.380859375,25044.060546875,24644.880859375,25019.509765625,0],["2014-06-06",25204.94921875,25419.140625,25129.759765625,25396.4609375,0],["2014-06-09",25543.599609375,25644.76953125,25496.83984375,25580.2109375,0],["2014-06-10",25706.349609375,25711.109375,25347.330078125,25583.689453125,0],["2014-06-11",25650.619140625,25735.869140625,25365.650390625,25473.890625,0],["2014-06-12",25597.2109375,25611.3203125,25409.689453125,25576.2109375,0],["2014-06-13",25677.05078125,25688.310546875,25171.609375,25228.169921875,0],["2014-06-16",25239.5,25268.41015625,25063.9296875,25190.48046875,0],["2014-06-17",25189.4609375,25545.880859375,25104.5,25521.189453125,0],["2014-06-18",25565.189453125,25609.279296875,25114.30078125,25246.25,0],["2014-06-19",25327.08984375,25425.849609375,25069.66015625,25201.80078125,0],["2014-06-20",25237.5390625,25276.310546875,25056.1796875,25105.509765625,0],["2014-06-23",25108.08984375,25197.5,24878.66015625,25031.3203125,0],["2014-06-24",25115.830078125,25414.689453125,25115.830078125,25368.900390625,0],["2014-06-25",25421.490234375,25427.80078125,25274.390625,25313.740234375,0],["2014-06-26",25217.689453125,25309.330078125,25021.23046875,25062.669921875,0],["2014-06-27",25132.080078125,25209.609375,25032.939453125,25099.919921875,0],["2014-06-30",25179.55078125,25460.9609375,25179.55078125,25413.779296875,0],["2014-07-01",25469.939453125,25571.900390625,25466.76953125,25516.349609375,0],["2014-07-02",25660.5703125,25864.529296875,25660.16015625,25841.2109375,0],["2014-07-03",25875.75,25999.080078125,25793.69921875,25823.75,0],["2014-07-04",25844.80078125,25981.509765625,25659.330078125,25962.060546875,0],["2014-07-07",26039.669921875,26123.55078125,25992.73046875,26100.080078125,0],["2014-07-08",26166.919921875,26190.439453125,25495.0390625,25582.109375,0],["2014-07-09",25615.279296875,25683.970703125,25364.76953125,25444.810546875,0],["2014-07-10",25513.740234375,25920.4609375,25239.890625,25372.75,0],["2014-07-11",25488.859375,25548.330078125,24978.330078125,25024.349609375,0],["2014-07-14",25093.16015625,25095.759765625,24892.0,25006.98046875,0],["2014-07-15",25100.900390625,25254.48046875,25020.3203125,25228.650390625,0],["2014-07-16",25322.169921875,25602.779296875,25246.75,25549.720703125,0],["2014-07-17",25540.919921875,25613.029296875,25494.4609375,25561.16015625,0],["2014-07-18",25558.48046875,25713.400390625,25441.240234375,25641.560546875,0],["2014-07-21",25776.5390625,25861.150390625,25677.7109375,25715.169921875,0],["2014-07-22",25784.48046875,26050.380859375,25780.390625,26025.80078125,0],["2014-07-23",26130.259765625,26188.640625,26000.400390625,26147.330078125,0],["2014-07-24",26188.5,26292.66015625,26077.69921875,26271.849609375,0],["2014-07-25",26257.140625,26300.169921875,26007.310546875,26126.75,0],["2014-07-28",26173.470703125,26181.830078125,25900.25,25991.23046875,0],["2014-07-30",26005.140625,26113.48046875,25850.0390625,26087.419921875,0],["2014-07-31",26105.890625,26118.880859375,25853.689453125,25894.970703125,0],["2014-08-01",25753.919921875,25862.6796875,25459.130859375,25480.83984375,0],["2014-08-04",25631.6796875,25754.419921875,25531.380859375,25723.16015625,0],["2014-08-05",25817.83984375,25928.3203125,25562.359375,25908.009765625,0],["2014-08-06",25892.55078125,25901.6796875,25621.849609375,25665.26953125,0],["2014-08-07",25668.7109375,25778.05078125,25526.05078125,25589.009765625,0],["2014-08-08",25406.869140625,25406.869140625,25232.8203125,25329.140625,0],["2014-08-11",25476.869140625,25553.439453125,25437.05078125,25519.240234375,0],["2014-08-12",25703.779296875,25904.98046875,25645.7890625,25880.76953125,0],["2014-08-13",25861.470703125,25972.619140625,25791.7890625,25918.94921875,0],["2014-08-14",25948.30078125,26135.0,25945.349609375,26103.23046875,0],["2014-08-18",26123.689453125,26413.109375,26075.279296875,26390.9609375,0],["2014-08-19",26482.560546875,26530.669921875,26387.83984375,26420.669921875,0],["2014-08-20",26496.2890625,26504.51953125,26277.609375,26314.2890625,0],["2014-08-21",26322.66015625,26464.80078125,26262.51953125,26360.109375,0],["2014-08-22",26419.529296875,26508.26953125,26383.16015625,26419.55078125,0],["2014-08-25",26490.310546875,26630.740234375,26401.640625,26437.01953125,0],["2014-08-26",26349.869140625,26481.970703125,26314.890625,26442.810546875,0],["2014-08-27",26553.240234375,26599.119140625,26492.5,26560.150390625,0],["2014-08-28",26620.1796875,26674.380859375,26573.689453125,26638.109375,0],["2014-09-01",26733.1796875,26900.30078125,26732.390625,26867.55078125,0],["2014-09-02",26888.2109375,27082.849609375,26886.220703125,27019.390625,0],["2014-09-03",27128.060546875,27225.849609375,27067.01953125,27139.939453125,0],["2014-09-04",27164.94921875,27169.119140625,26972.390625,27085.9296875,0],["2014-09-05",27127.259765625,27178.80078125,26920.560546875,27026.69921875,0],["2014-09-08",27145.119140625,27354.990234375,27144.560546875,27319.849609375,0],["2014-09-09",27316.4296875,27328.26953125,27177.08984375,27265.3203125,0],["2014-09-10",27230.939453125,27251.439453125,27018.109375,27057.41015625,0],["2014-09-11",27143.220703125,27150.779296875,26904.5,26995.869140625,0],["2014-09-12",27048.150390625,27096.869140625,26965.91015625,27061.0390625,0],["2014-09-15",26998.0703125,26998.0703125,26790.91015625,26816.560546875,0],["2014-09-16",26854.900390625,26861.2890625,26464.029296875,26492.509765625,0],["2014-09-17",26627.2109375,26682.640625,26511.7109375,26631.2890625,0],["2014-09-18",26573.890625,27132.19921875,26503.080078125,27112.2109375,0],["2014-09-19",27139.390625,27247.169921875,27047.6796875,27090.419921875,0],["2014-09-22",27008.119140625,27254.80078125,26918.9296875,27206.740234375,0],["2014-09-23",27244.98046875,27256.869140625,26744.0703125,26775.689453125,0],["2014-09-24",26817.939453125,26844.69921875,26560.0,26744.689453125,0],["2014-09-25",26808.66015625,26814.19921875,26349.55078125,26468.359375,0],["2014-09-26",26429.30078125,26721.029296875,26220.490234375,26626.3203125,0],["2014-09-29",26694.41015625,26715.76953125,26518.009765625,26597.109375,0],["2014-09-30",26610.7109375,26851.330078125,26481.310546875,26630.509765625,0],["2014-10-01",26681.470703125,26683.69921875,26548.220703125,26567.990234375,0],["2014-10-07",26487.509765625,26570.380859375,26250.240234375,26271.970703125,0],["2014-10-08",26229.669921875,26338.310546875,26150.08984375,26246.7890625,0],["2014-10-09",26394.369140625,26688.69921875,26394.2109375,26637.279296875,0],["2014-10-10",26551.740234375,26555.919921875,26261.609375,26297.380859375,0],["2014-10-13",26275.0703125,26443.16015625,26092.689453125,26384.0703125,0],["2014-10-14",26537.419921875,26550.7890625,26212.009765625,26349.330078125,0],["2014-10-16",26260.349609375,26462.080078125,25933.98046875,25999.33984375,0],["2014-10-17",25950.0,26248.5390625,25910.76953125,26108.529296875,0],["2014-10-20",26434.16015625,26517.900390625,26368.939453125,26429.849609375,0],["2014-10-21",26552.44921875,26615.41015625,26407.0,26575.650390625,0],["2014-10-22",26782.5703125,26818.330078125,26712.2109375,26787.23046875,0],["2014-10-27",26959.5703125,26994.9609375,26726.83984375,26752.900390625,0],["2014-10-28",26788.73046875,26907.140625,26764.150390625,26880.8203125,0],["2014-10-29",27017.439453125,27126.30078125,26971.16015625,27098.169921875,0],["2014-10-30",27098.939453125,27390.599609375,27088.650390625,27346.330078125,0],["2014-10-31",27439.060546875,27894.3203125,27438.279296875,27865.830078125,0],["2014-11-03",27943.0390625,27969.8203125,27785.400390625,27860.380859375,0],["2014-11-05",27907.189453125,28010.390625,27857.650390625,27915.880859375,0],["2014-11-07",27902.7109375,27980.9296875,27739.560546875,27868.630859375,0],["2014-11-10",27919.44921875,28027.9609375,27764.75,27874.73046875,0],["2014-11-11",27911.25,27996.919921875,27790.400390625,27910.060546875,0],["2014-11-12",27958.640625,28126.48046875,27958.640625,28008.900390625,0],["2014-11-13",28048.560546875,28098.740234375,27822.69921875,27940.640625,0],["2014-11-14",27949.5390625,28093.23046875,27912.900390625,28046.66015625,0],["2014-11-17",28018.6796875,28205.7109375,27921.33984375,28177.880859375,0],["2014-11-18",28209.029296875,28282.849609375,28119.94921875,28163.2890625,0],["2014-11-19",28193.900390625,28294.009765625,27963.509765625,28032.849609375,0],["2014-11-20",28100.83984375,28118.529296875,27915.23046875,28067.560546875,0],["2014-11-21",28100.099609375,28360.66015625,28038.400390625,28334.630859375,0],["2014-11-24",28413.009765625,28541.9609375,28394.48046875,28499.5390625,0],["2014-11-25",28520.759765625,28541.220703125,28217.5,28338.05078125,0],["2014-11-26",28321.580078125,28470.150390625,28261.310546875,28386.189453125,0],["2014-11-27",28397.80078125,28498.30078125,28307.580078125,28438.91015625,0],["2014-11-28",28490.7109375,28822.369140625,28483.990234375,28693.990234375,0],["2014-12-01",28748.220703125,28809.640625,28538.439453125,28559.619140625,0],["2014-12-02",28522.4609375,28576.390625,28386.4609375,28444.009765625,0],["2014-12-03",28472.3203125,28504.650390625,28370.73046875,28442.7109375,0],["2014-12-04",28616.9296875,28808.779296875,28448.94921875,28562.8203125,0],["2014-12-05",28604.5,28651.75,28409.05078125,28458.099609375,0],["2014-12-08",28433.0,28494.849609375,28097.119140625,28119.400390625,0],["2014-12-09",28134.220703125,28157.529296875,27763.8203125,27797.009765625,0],["2014-12-10",27711.9609375,27905.25,27710.029296875,27831.099609375,0],["2014-12-11",27796.33984375,27796.33984375,27539.470703125,27602.009765625,0],["2014-12-12",27598.9609375,27692.3203125,27320.05078125,27350.6796875,0],["2014-12-15",27136.279296875,27392.1796875,27105.0390625,27319.560546875,0],["2014-12-16",27181.1796875,27199.369140625,26736.23046875,26781.439453125,0],["2014-12-17",26724.009765625,26871.91015625,26469.419921875,26710.130859375,0],["2014-12-18",27053.859375,27180.919921875,26900.5703125,27126.5703125,0],["2014-12-19",27292.55078125,27497.119140625,27292.140625,27371.83984375,0],["2014-12-22",27479.869140625,27725.26953125,27382.3203125,27701.7890625,0],["2014-12-23",27733.119140625,27851.099609375,27475.130859375,27506.4609375,0],["2014-12-24",27530.259765625,27571.25,27146.51953125,27208.609375,0],["2014-12-30",27478.30078125,27478.30078125,27312.2890625,27403.5390625,0],["2014-12-31",27358.30078125,27527.240234375,27346.0,27499.419921875,0],["2015-01-02",27521.279296875,27937.470703125,27519.259765625,27887.900390625,0],["2015-01-05",27978.4296875,28064.490234375,27786.849609375,27842.3203125,0],["2015-01-06",27694.23046875,27698.9296875,26937.060546875,26987.4609375,0],["2015-01-07",26983.4296875,27051.599609375,26776.119140625,26908.8203125,0],["2015-01-08",27178.76953125,27316.41015625,27101.939453125,27274.7109375,0],["2015-01-09",27404.189453125,27507.669921875,27119.630859375,27458.380859375,0],["2015-01-12",27523.859375,27620.66015625,27323.740234375,27585.26953125,0],["2015-01-13",27611.560546875,27670.189453125,27324.580078125,27425.73046875,0],["2015-01-14",27432.140625,27512.80078125,27203.25,27346.8203125,0],["2015-01-15",27831.16015625,28194.609375,27703.69921875,28075.55078125,0],["2015-01-16",28056.609375,28176.099609375,27945.310546875,28121.890625,0],["2015-01-19",28249.83984375,28334.060546875,28197.359375,28262.009765625,0],["2015-01-20",28324.849609375,28829.2890625,28324.849609375,28784.669921875,0],["2015-01-21",28843.08984375,28958.099609375,28792.5703125,28888.859375,0],["2015-01-22",28957.7890625,29060.41015625,28892.23046875,29006.01953125,0],["2015-01-23",29189.44921875,29408.73046875,29165.560546875,29278.83984375,0],["2015-01-27",29451.650390625,29618.58984375,29286.08984375,29571.0390625,0],["2015-01-28",29565.720703125,29786.3203125,29417.669921875,29559.1796875,0],["2015-01-29",29516.490234375,29740.630859375,29378.30078125,29681.76953125,0],["2015-01-30",29801.599609375,29844.16015625,29070.48046875,29182.94921875,0],["2015-02-02",29143.630859375,29268.130859375,28958.51953125,29122.26953125,0],["2015-02-03",29217.400390625,29253.060546875,28900.41015625,29000.140625,0],["2015-02-04",29129.849609375,29133.619140625,28824.6796875,28883.109375,0],["2015-02-05",28912.380859375,29277.830078125,28753.2890625,28850.970703125,0],["2015-02-06",28892.2109375,28922.849609375,28647.140625,28717.91015625,0],["2015-02-09",28566.5,28566.5,28183.3203125,28227.390625,0],["2015-02-10",28122.48046875,28633.720703125,28044.490234375,28355.619140625,0],["2015-02-11",28450.259765625,28618.91015625,28424.390625,28533.970703125,0],["2015-02-12",28650.25,28838.51953125,28406.25,28805.099609375,0],["2015-02-13",28888.990234375,29154.669921875,28835.69921875,29094.9296875,0],["2015-02-16",29170.76953125,29325.349609375,29083.400390625,29135.880859375,0],["2015-02-18",29136.0703125,29411.3203125,29126.91015625,29320.259765625,0],["2015-02-19",29434.91015625,29522.859375,29108.150390625,29462.26953125,0],["2015-02-20",29446.2109375,29462.08984375,29178.259765625,29231.41015625,0],["2015-02-23",29316.580078125,29362.9609375,28913.16015625,28975.109375,0],["2015-02-24",29016.55078125,29130.669921875,28875.939453125,29004.66015625,0],["2015-02-25",29115.3203125,29269.830078125,28967.609375,29007.990234375,0],["2015-02-26",29051.900390625,29069.130859375,28693.8203125,28746.650390625,0],["2015-02-27",28865.119140625,29254.01953125,28837.060546875,29220.119140625,0],["2015-03-02",29533.419921875,29576.3203125,29259.76953125,29459.140625,0],["2015-03-03",29500.189453125,29636.859375,29364.869140625,29593.73046875,0],["2015-03-04",29937.26953125,30024.740234375,29289.05078125,29380.73046875,0],["2015-03-05",29436.76953125,29518.3203125,29162.470703125,29448.94921875,0],["2015-03-09",29316.5390625,29321.060546875,28799.759765625,28844.779296875,0],["2015-03-10",28924.060546875,28949.109375,28584.490234375,28709.869140625,0],["2015-03-11",28725.75,28843.23046875,28608.1796875,28659.169921875,0],["2015-03-12",28798.609375,28971.009765625,28772.7109375,28930.41015625,0],["2015-03-13",29134.9296875,29183.759765625,28448.48046875,28503.30078125,0],["2015-03-16",28546.310546875,28581.8203125,28384.08984375,28437.7109375,0],["2015-03-17",28595.0,28784.349609375,28435.44921875,28736.380859375,0],["2015-03-18",28766.869140625,28806.970703125,28546.759765625,28622.119140625,0],["2015-03-19",28805.220703125,28978.740234375,28411.69921875,28469.669921875,0],["2015-03-20",28465.439453125,28484.359375,28209.66015625,28261.080078125,0],["2015-03-23",28317.2890625,28385.140625,28163.900390625,28192.01953125,0],["2015-03-24",28209.330078125,28455.3203125,28130.08984375,28161.720703125,0],["2015-03-25",28216.08984375,28249.599609375,28031.419921875,28111.830078125,0],["2015-03-26",27937.619140625,27997.140625,27384.869140625,27457.580078125,0],["2015-03-27",27649.779296875,27694.41015625,27248.44921875,27458.640625,0],["2015-03-30",27655.7890625,28017.970703125,27624.759765625,27975.859375,0],["2015-03-31",28069.849609375,28180.640625,27868.2109375,27957.490234375,0],["2015-04-01",27954.859375,28298.33984375,27889.01953125,28260.140625,0],["2015-04-06",28351.939453125,28530.810546875,28221.990234375,28504.4609375,0],["2015-04-07",28582.330078125,28641.080078125,28274.359375,28516.58984375,0],["2015-04-08",28601.490234375,28763.060546875,28566.609375,28707.75,0],["2015-04-09",28858.419921875,28906.7109375,28622.439453125,28885.2109375,0],["2015-04-10",28889.26953125,28907.810546875,28756.75,28879.380859375,0],["2015-04-13",28955.130859375,29072.509765625,28843.939453125,29044.439453125,0],["2015-04-15",29087.25,29094.609375,28721.630859375,28799.689453125,0],["2015-04-16",28876.23046875,28876.23046875,28497.69921875,28666.0390625,0],["2015-04-17",28682.970703125,28696.189453125,28403.759765625,28442.099609375,0],["2015-04-20",28525.650390625,28539.4609375,27802.369140625,27886.2109375,0],["2015-04-21",27860.509765625,27976.9296875,27598.2109375,27676.0390625,0],["2015-04-22",27756.6796875,27947.259765625,27385.48046875,27890.130859375,0],["2015-04-23",27977.26953125,28087.779296875,27621.1796875,27735.01953125,0],["2015-04-24",27804.580078125,27829.109375,27344.69921875,27437.939453125,0],["2015-04-27",27565.490234375,27567.279296875,27141.55078125,27176.990234375,0],["2015-04-28",27215.609375,27482.140625,27073.25,27396.380859375,0],["2015-04-29",27395.7109375,27438.9609375,27176.5390625,27225.9296875,0],["2015-04-30",27242.05078125,27242.05078125,26897.5390625,27011.310546875,0],["2015-05-04",27204.630859375,27537.849609375,27159.44921875,27490.58984375,0],["2015-05-05",27561.3203125,27603.7109375,27338.23046875,27440.140625,0],["2015-05-06",27473.359375,27501.150390625,26677.640625,26717.369140625,0],["2015-05-07",26721.33984375,26850.369140625,26423.990234375,26599.109375,0],["2015-05-08",26814.380859375,27196.279296875,26814.380859375,27105.390625,0],["2015-05-11",27249.419921875,27544.240234375,27231.279296875,27507.30078125,0],["2015-05-12",27502.91015625,27502.91015625,26837.390625,26877.48046875,0],["2015-05-13",27023.7109375,27299.80078125,26750.009765625,27251.099609375,0],["2015-05-14",27290.169921875,27293.990234375,26948.619140625,27206.060546875,0],["2015-05-15",27233.900390625,27379.5703125,27159.759765625,27324.0,0],["2015-05-18",27416.970703125,27725.970703125,27370.279296875,27687.30078125,0],["2015-05-19",27663.080078125,27872.23046875,27574.0703125,27645.529296875,0],["2015-05-20",27749.30078125,27903.009765625,27743.990234375,27837.2109375,0],["2015-05-21",27885.359375,27911.439453125,27712.73046875,27809.349609375,0],["2015-05-22",27849.5390625,28071.16015625,27828.609375,27957.5,0],["2015-05-25",27893.25,27903.2890625,27614.3203125,27643.880859375,0],["2015-05-26",27633.66015625,27675.939453125,27473.5390625,27531.41015625,0],["2015-05-27",27447.400390625,27595.80078125,27363.720703125,27564.66015625,0],["2015-05-28",27619.310546875,27666.369140625,27354.349609375,27506.7109375,0],["2015-05-29",27553.029296875,27888.3203125,27467.23046875,27828.439453125,0],["2015-06-01",27770.7890625,27959.4296875,27737.580078125,27848.990234375,0],["2015-06-02",27890.73046875,27902.529296875,27146.6796875,27188.380859375,0],["2015-06-03",27230.6796875,27276.220703125,26698.259765625,26837.19921875,0],["2015-06-04",26940.640625,26948.83984375,26551.970703125,26813.419921875,0],["2015-06-05",26819.8203125,27014.419921875,26718.439453125,26768.490234375,0],["2015-06-08",26814.310546875,26827.060546875,26472.869140625,26523.08984375,0],["2015-06-09",26510.2890625,26604.650390625,26438.3203125,26481.25,0],["2015-06-10",26517.3203125,26934.740234375,26493.2890625,26840.5,0],["2015-06-11",26959.98046875,27000.140625,26348.9296875,26370.98046875,0],["2015-06-12",26340.3203125,26489.580078125,26307.0703125,26425.30078125,0],["2015-06-15",26498.669921875,26728.599609375,26307.83984375,26586.55078125,0],["2015-06-16",26586.859375,26731.349609375,26379.9296875,26686.509765625,0],["2015-06-17",26815.41015625,26983.48046875,26728.890625,26832.66015625,0],["2015-06-18",26916.990234375,27175.390625,26910.259765625,27115.830078125,0],["2015-06-19",27207.759765625,27404.599609375,27202.380859375,27316.169921875,0],["2015-06-22",27427.189453125,27782.310546875,27417.029296875,27730.2109375,0],["2015-06-23",27760.109375,27882.66015625,27666.58984375,27804.369140625,0],["2015-06-24",27852.3203125,27948.240234375,27647.2890625,27729.669921875,0],["2015-06-25",27660.220703125,27968.75,27635.759765625,27895.970703125,0],["2015-06-26",27880.720703125,27921.859375,27675.16015625,27811.83984375,0],["2015-06-29",27451.0703125,27695.3203125,27209.189453125,27645.150390625,0],["2015-06-30",27627.390625,27814.529296875,27570.94921875,27780.830078125,0],["2015-07-01",27823.650390625,28099.25,27799.91015625,28020.869140625,0],["2015-07-02",28100.380859375,28115.9609375,27906.349609375,27945.80078125,0],["2015-07-03",27973.119140625,28135.4296875,27897.44921875,28092.7890625,0],["2015-07-06",27857.19921875,28235.310546875,27774.80078125,28208.759765625,0],["2015-07-07",28220.109375,28335.23046875,28084.359375,28171.689453125,0],["2015-07-08",28031.44921875,28031.44921875,27635.720703125,27687.720703125,0],["2015-07-09",27681.490234375,27798.130859375,27540.599609375,27573.66015625,0],["2015-07-10",27705.359375,27729.4609375,27530.900390625,27661.400390625,0],["2015-07-13",27739.3203125,28005.169921875,27635.060546875,27961.189453125,0],["2015-07-14",27986.919921875,28018.58984375,27853.9609375,27932.900390625,0],["2015-07-15",28022.140625,28218.369140625,27986.48046875,28198.2890625,0],["2015-07-16",28259.69921875,28478.4296875,28245.810546875,28446.119140625,0],["2015-07-17",28480.919921875,28576.3203125,28417.4609375,28463.310546875,0],["2015-07-20",28544.279296875,28549.130859375,28319.830078125,28420.119140625,0],["2015-07-21",28381.8203125,28518.060546875,28138.30078125,28182.140625,0],["2015-07-22",28159.419921875,28546.419921875,28070.91015625,28504.9296875,0],["2015-07-23",28540.970703125,28578.330078125,28315.369140625,28370.83984375,0],["2015-07-24",28390.5,28402.640625,28083.759765625,28112.310546875,0],["2015-07-27",28117.650390625,28117.650390625,27529.5703125,27561.380859375,0],["2015-07-28",27630.2109375,27676.650390625,27416.390625,27459.23046875,0],["2015-07-29",27540.4609375,27609.2890625,27470.08984375,27563.4296875,0],["2015-07-30",27685.8203125,27854.4609375,27649.970703125,27705.349609375,0],["2015-07-31",27814.509765625,28161.169921875,27814.509765625,28114.560546875,0],["2015-08-03",28089.08984375,28263.349609375,28071.369140625,28187.060546875,0],["2015-08-04",28225.0390625,28264.720703125,27866.119140625,28071.9296875,0],["2015-08-05",28138.0390625,28315.7109375,28135.6796875,28223.080078125,0],["2015-08-06",28291.880859375,28359.9609375,28163.689453125,28298.130859375,0],["2015-08-07",28327.109375,28335.669921875,28193.9296875,28236.390625,0],["2015-08-10",28250.779296875,28417.58984375,28017.849609375,28101.720703125,0],["2015-08-11",28193.259765625,28205.119140625,27825.830078125,27866.08984375,0],["2015-08-12",27880.759765625,27883.330078125,27479.4296875,27512.259765625,0],["2015-08-13",27635.25,27791.099609375,27496.2890625,27549.529296875,0],["2015-08-14",27668.060546875,28100.640625,27643.19921875,28067.310546875,0],["2015-08-17",28093.5390625,28095.970703125,27739.130859375,27878.26953125,0],["2015-08-18",27949.130859375,28040.73046875,27747.400390625,27831.5390625,0],["2015-08-19",27851.810546875,28021.390625,27721.25,27931.640625,0],["2015-08-20",27959.189453125,27964.599609375,27564.16015625,27607.8203125,0],["2015-08-21",27440.099609375,27442.8203125,27131.439453125,27366.0703125,0],["2015-08-24",26730.400390625,26730.400390625,25624.720703125,25741.560546875,0],["2015-08-25",25916.259765625,26124.830078125,25298.419921875,26032.380859375,0],["2015-08-26",26063.26953125,26156.609375,25657.560546875,25714.66015625,0],["2015-08-27",26137.029296875,26302.76953125,25943.75,26231.189453125,0],["2015-08-28",26542.83984375,26687.330078125,26270.169921875,26392.380859375,0],["2015-08-31",26469.419921875,26504.73046875,26215.16015625,26283.08984375,0],["2015-09-01",26127.0390625,26141.0703125,25579.880859375,25696.439453125,0],["2015-09-02",25891.94921875,25939.369140625,25395.08984375,25453.560546875,0],["2015-09-03",25614.689453125,25835.41015625,25555.76953125,25764.779296875,0],["2015-09-04",25772.580078125,25775.380859375,25119.060546875,25201.900390625,0],["2015-09-07",25302.98046875,25387.3203125,24851.76953125,24893.810546875,0],["2015-09-08",24972.009765625,25411.0,24833.5390625,25317.869140625,0],["2015-09-09",25682.869140625,25820.560546875,25553.609375,25719.580078125,0],["2015-09-10",25522.9609375,25733.69921875,25287.5,25622.169921875,0],["2015-09-11",25793.76953125,25875.9609375,25530.41015625,25610.2109375,0],["2015-09-14",25706.869140625,25891.73046875,25531.0703125,25856.69921875,0],["2015-09-15",25908.33984375,25909.830078125,25649.369140625,25705.9296875,0],["2015-09-16",25884.05078125,26006.75,25816.5,25963.970703125,0],["2015-09-18",26130.359375,26471.8203125,26130.359375,26218.91015625,0],["2015-09-21",26107.98046875,26233.4609375,25972.5390625,26192.98046875,0],["2015-09-22",26274.369140625,26339.099609375,25571.33984375,25651.83984375,0],["2015-09-23",25526.529296875,25934.01953125,25386.48046875,25822.990234375,0],["2015-09-24",25798.05078125,25949.900390625,25670.9609375,25863.5,0],["2015-09-28",25922.7109375,25936.890625,25593.560546875,25616.83984375,0],["2015-09-29",25496.380859375,26054.369140625,25287.330078125,25778.66015625,0],["2015-09-30",25986.51953125,26179.69921875,25918.2109375,26154.830078125,0],["2015-10-01",26344.189453125,26431.80078125,26168.7109375,26220.94921875,0],["2015-10-05",26379.419921875,26822.419921875,26375.310546875,26785.55078125,0],["2015-10-06",26976.66015625,27010.26953125,26751.25,26932.880859375,0],["2015-10-07",26966.859375,27082.279296875,26877.509765625,27035.849609375,0],["2015-10-08",27116.859375,27120.109375,26762.359375,26845.810546875,0],["2015-10-09",26974.919921875,27200.439453125,26910.58984375,27079.509765625,0],["2015-10-12",27242.599609375,27305.0390625,26855.75,26904.109375,0],["2015-10-13",26874.2890625,26918.51953125,26719.099609375,26846.529296875,0],["2015-10-14",26760.3203125,26869.080078125,26713.279296875,26779.66015625,0],["2015-10-15",26842.189453125,27037.94921875,26836.76953125,27010.140625,0],["2015-10-16",27062.80078125,27239.220703125,26917.119140625,27214.599609375,0],["2015-10-19",27305.619140625,27387.91015625,27246.7890625,27364.919921875,0],["2015-10-20",27402.900390625,27432.0703125,27216.400390625,27306.830078125,0],["2015-10-21",27312.349609375,27445.240234375,27190.55078125,27287.66015625,0],["2015-10-23",27466.640625,27555.060546875,27421.7109375,27470.810546875,0],["2015-10-26",27575.0390625,27618.140625,27318.19921875,27361.9609375,0],["2015-10-27",27291.060546875,27296.30078125,27209.51953125,27253.439453125,0],["2015-10-28",27131.7109375,27163.98046875,26919.9609375,27039.759765625,0],["2015-10-29",27083.69921875,27099.109375,26794.099609375,26838.140625,0],["2015-10-30",26878.48046875,26942.2890625,26585.19921875,26656.830078125,0],["2015-11-02",26641.689453125,26824.30078125,26378.259765625,26559.150390625,0],["2015-11-03",26660.7109375,26732.240234375,26514.48046875,26590.58984375,0],["2015-11-04",26704.01953125,26800.060546875,26510.310546875,26552.919921875,0],["2015-11-05",26557.80078125,26557.80078125,26243.19921875,26304.19921875,0],["2015-11-06",26284.009765625,26438.859375,26190.1796875,26265.240234375,0],["2015-11-09",25809.0,26193.169921875,25656.900390625,26121.400390625,0],["2015-11-10",26094.08984375,26094.08984375,25709.23046875,25743.259765625,0],["2015-11-13",25724.08984375,25724.08984375,25540.73046875,25610.529296875,0],["2015-11-16",25580.150390625,25866.419921875,25451.419921875,25760.099609375,0],["2015-11-17",25897.880859375,25948.19921875,25732.7890625,25864.470703125,0],["2015-11-18",25837.7109375,25890.359375,25453.3203125,25482.51953125,0],["2015-11-19",25640.33984375,25884.51953125,25603.099609375,25841.919921875,0],["2015-11-20",25856.130859375,26058.759765625,25769.810546875,25868.490234375,0],["2015-11-23",25945.140625,25958.0390625,25747.009765625,25819.33984375,0],["2015-11-24",25785.609375,25901.560546875,25703.859375,25775.740234375,0],["2015-11-26",25769.810546875,26016.0390625,25769.810546875,25958.630859375,0],["2015-11-27",26003.19921875,26184.650390625,25937.3203125,26128.19921875,0],["2015-11-30",26142.529296875,26231.060546875,26089.130859375,26145.669921875,0],["2015-12-01",26201.26953125,26246.01953125,26121.51953125,26169.41015625,0],["2015-12-02",26239.390625,26256.419921875,26041.6796875,26117.849609375,0],["2015-12-03",26123.859375,26123.859375,25857.349609375,25886.619140625,0],["2015-12-04",25810.060546875,25810.060546875,25623.7109375,25638.109375,0],["2015-12-07",25746.029296875,25785.529296875,25477.689453125,25530.109375,0],["2015-12-08",25488.419921875,25542.470703125,25256.7890625,25310.330078125,0],["2015-12-09",25299.33984375,25316.94921875,25012.220703125,25036.05078125,0],["2015-12-10",25136.7109375,25289.580078125,25034.140625,25252.3203125,0],["2015-12-11",25281.76953125,25316.140625,24930.4296875,25044.4296875,0],["2015-12-14",24935.599609375,25194.150390625,24867.73046875,25150.349609375,0],["2015-12-15",25186.6796875,25342.779296875,25075.5390625,25320.439453125,0],["2015-12-16",25402.470703125,25572.900390625,25372.470703125,25494.369140625,0],["2015-12-17",25596.630859375,25831.310546875,25448.3203125,25803.779296875,0],["2015-12-18",25764.669921875,25789.509765625,25481.509765625,25519.220703125,0],["2015-12-21",25425.3203125,25757.83984375,25413.5390625,25735.900390625,0],["2015-12-22",25731.0703125,25787.2109375,25485.169921875,25590.650390625,0],["2015-12-23",25697.66015625,25875.26953125,25689.69921875,25850.30078125,0],["2015-12-24",25893.83984375,25922.470703125,25763.400390625,25838.7109375,0],["2015-12-28",25858.51953125,26073.41015625,25856.859375,26034.130859375,0],["2015-12-29",26075.6796875,26133.779296875,25994.44921875,26079.48046875,0],["2015-12-30",26123.869140625,26130.19921875,25939.25,25960.029296875,0],["2015-12-31",25980.859375,26147.630859375,25941.91015625,26117.5390625,0],["2016-01-04",26116.51953125,26116.51953125,25596.5703125,25623.349609375,0],["2016-01-05",25744.69921875,25766.759765625,25513.75,25580.33984375,0],["2016-01-06",25628.23046875,25632.5703125,25357.69921875,25406.330078125,0],["2016-01-07",25224.69921875,25230.349609375,24825.69921875,24851.830078125,0],["2016-01-08",24969.01953125,25083.55078125,24887.220703125,24934.330078125,0],["2016-01-11",24787.109375,24961.880859375,24598.900390625,24825.0390625,0],["2016-01-12",24862.9296875,24882.30078125,24597.109375,24682.029296875,0],["2016-01-13",24804.640625,24956.5390625,24387.689453125,24854.109375,0],["2016-01-14",24606.19921875,25018.4609375,24473.220703125,24772.970703125,0],["2016-01-15",24881.759765625,24912.640625,24421.529296875,24455.0390625,0],["2016-01-18",24400.779296875,24524.849609375,24141.990234375,24188.369140625,0],["2016-01-19",24257.279296875,24563.33984375,24247.23046875,24479.83984375,0],["2016-01-20",24325.76953125,24325.76953125,23839.759765625,24062.0390625,0],["2016-01-21",24194.75,24351.830078125,23862.0,23962.2109375,0],["2016-01-22",24122.060546875,24472.880859375,24120.0390625,24435.66015625,0],["2016-01-25",24540.970703125,24650.5703125,24433.669921875,24485.94921875,0],["2016-01-27",24643.130859375,24645.69921875,24458.130859375,24492.390625,0],["2016-01-28",24481.859375,24587.19921875,24400.51953125,24469.5703125,0],["2016-01-29",24347.310546875,24911.900390625,24340.060546875,24870.689453125,0],["2016-02-01",24982.220703125,25002.3203125,24788.580078125,24824.830078125,0],["2016-02-02",24868.2109375,24928.75,24460.529296875,24539.0,0],["2016-02-03",24393.58984375,24409.259765625,24187.5390625,24223.3203125,0],["2016-02-04",24386.44921875,24514.009765625,24224.740234375,24338.4296875,0],["2016-02-05",24360.359375,24672.900390625,24345.7890625,24616.970703125,0],["2016-02-08",24637.41015625,24698.94921875,24196.83984375,24287.419921875,0],["2016-02-09",24076.849609375,24111.189453125,23919.470703125,24020.98046875,0],["2016-02-10",23938.3203125,23938.3203125,23636.720703125,23758.900390625,0],["2016-02-11",23758.4609375,23758.4609375,22909.119140625,22951.830078125,0],["2016-02-12",23060.390625,23161.150390625,22600.390625,22986.119140625,0],["2016-02-15",23223.4296875,23622.640625,23197.669921875,23554.119140625,0],["2016-02-16",23688.609375,23692.080078125,23164.5390625,23191.970703125,0],["2016-02-17",23237.23046875,23434.91015625,22920.83984375,23381.869140625,0],["2016-02-18",23536.470703125,23735.349609375,23448.2109375,23649.220703125,0],["2016-02-19",23640.3203125,23774.48046875,23508.359375,23709.150390625,0],["2016-02-22",23783.470703125,23855.0390625,23674.859375,23788.7890625,0],["2016-02-23",23850.41015625,23851.509765625,23361.939453125,23410.1796875,0],["2016-02-24",23332.939453125,23338.890625,23057.44921875,23088.9296875,0],["2016-02-25",23105.16015625,23142.9609375,22948.099609375,22976.0,0],["2016-02-26",23141.080078125,23227.91015625,23021.939453125,23154.30078125,0],["2016-02-29",23238.5,23343.220703125,22494.609375,23002.0,0],["2016-03-01",23153.3203125,23821.490234375,23133.1796875,23779.349609375,0],["2016-03-02",24044.9609375,24280.419921875,24043.890625,24242.98046875,0],["2016-03-03",24386.669921875,24640.509765625,24383.279296875,24606.990234375,0],["2016-03-04",24704.58984375,24719.05078125,24531.80078125,24646.48046875,0],["2016-03-08",24655.189453125,24793.619140625,24509.2109375,24659.23046875,0],["2016-03-09",24527.26953125,24820.759765625,24451.599609375,24793.9609375,0],["2016-03-10",24815.69921875,24817.48046875,24471.390625,24623.33984375,0],["2016-03-11",24620.390625,24817.80078125,24552.259765625,24717.990234375,0],["2016-03-14",24801.69921875,24960.509765625,24734.0390625,24804.279296875,0],["2016-03-15",24832.0390625,24840.76953125,24517.279296875,24551.169921875,0],["2016-03-16",24537.609375,24706.849609375,24354.55078125,24682.48046875,0],["2016-03-17",24852.1796875,24948.30078125,24576.51953125,24677.369140625,0],["2016-03-18",24729.41015625,24986.939453125,24681.640625,24952.740234375,0],["2016-03-21",25007.560546875,25327.44921875,24988.26953125,25285.369140625,0],["2016-03-22",25331.009765625,25381.330078125,25083.69921875,25330.490234375,0],["2016-03-23",25322.099609375,25367.810546875,25156.8203125,25337.560546875,0],["2016-03-28",25417.109375,25432.939453125,24895.490234375,24966.400390625,0],["2016-03-29",24957.240234375,25079.349609375,24835.560546875,24900.4609375,0],["2016-03-30",25062.060546875,25358.83984375,25055.419921875,25338.580078125,0],["2016-03-31",25364.75,25479.619140625,25223.220703125,25341.859375,0],["2016-04-01",25301.69921875,25354.939453125,25119.349609375,25269.640625,0],["2016-04-04",25333.98046875,25424.150390625,25223.490234375,25399.650390625,0],["2016-04-05",25372.439453125,25372.439453125,24837.509765625,24883.58984375,0],["2016-04-06",24978.859375,25000.650390625,24834.16015625,24900.630859375,0],["2016-04-07",24998.7890625,25013.130859375,24647.48046875,24685.419921875,0],["2016-04-08",24665.80078125,24736.029296875,24608.509765625,24673.83984375,0],["2016-04-11",24789.400390625,25049.919921875,24523.19921875,25022.16015625,0],["2016-04-12",25056.470703125,25180.01953125,24996.439453125,25145.58984375,0],["2016-04-13",25358.419921875,25671.5,25358.419921875,25626.75,0],["2016-04-18",25833.16015625,25870.029296875,25634.119140625,25816.359375,0],["2016-04-20",25942.33984375,25956.33984375,25716.810546875,25844.1796875,0],["2016-04-21",25979.6796875,26080.0703125,25783.119140625,25880.380859375,0],["2016-04-22",25892.490234375,25922.01953125,25771.880859375,25838.140625,0],["2016-04-25",25891.029296875,25891.029296875,25585.9296875,25678.9296875,0],["2016-04-26",25604.919921875,26055.0,25549.05078125,26007.30078125,0],["2016-04-27",25956.419921875,26092.9296875,25885.240234375,26064.119140625,0],["2016-04-28",26078.279296875,26100.5390625,25561.169921875,25603.099609375,0],["2016-04-29",25612.91015625,25755.4296875,25424.029296875,25606.619140625,0],["2016-05-02",25565.439453125,25565.439453125,25341.140625,25436.970703125,0],["2016-05-03",25500.140625,25705.9609375,25192.939453125,25229.69921875,0],["2016-05-04",25210.869140625,25245.69921875,25061.0390625,25101.73046875,0],["2016-05-05",25187.66015625,25394.099609375,25162.939453125,25262.2109375,0],["2016-05-06",25223.669921875,25260.48046875,25057.9296875,25228.5,0],["2016-05-09",25321.830078125,25709.6796875,25302.859375,25688.859375,0],["2016-05-10",25682.98046875,25809.9296875,25614.240234375,25772.529296875,0],["2016-05-11",25548.970703125,25762.490234375,25409.240234375,25597.01953125,0],["2016-05-12",25684.599609375,25827.029296875,25620.26953125,25790.220703125,0],["2016-05-13",25739.939453125,25743.689453125,25400.26953125,25489.5703125,0],["2016-05-16",25528.80078125,25688.4609375,25351.619140625,25653.23046875,0],["2016-05-17",25756.140625,25927.310546875,25733.759765625,25773.609375,0],["2016-05-18",25671.48046875,25747.0,25503.400390625,25704.609375,0],["2016-05-19",25713.83984375,25714.560546875,25351.990234375,25399.720703125,0],["2016-05-20",25428.419921875,25506.060546875,25251.900390625,25301.900390625,0],["2016-05-23",25447.720703125,25519.259765625,25207.779296875,25230.359375,0],["2016-05-24",25256.970703125,25340.470703125,25181.470703125,25305.470703125,0],["2016-05-25",25432.099609375,25897.869140625,25430.58984375,25881.169921875,0],["2016-05-26",26008.25,26398.939453125,25941.509765625,26366.6796875,0],["2016-05-27",26415.9296875,26677.4296875,26405.279296875,26653.599609375,0],["2016-05-30",26694.75,26794.9609375,26623.330078125,26725.599609375,0],["2016-05-31",26817.75,26837.19921875,26561.580078125,26667.9609375,0],["2016-06-01",26684.4609375,26857.25,26671.859375,26713.9296875,0],["2016-06-02",26694.279296875,26885.16015625,26641.01953125,26843.140625,0],["2016-06-03",26919.23046875,27008.140625,26792.0703125,26843.029296875,0],["2016-06-06",26897.83984375,26901.419921875,26729.5390625,26777.44921875,0],["2016-06-07",26833.5390625,27082.630859375,26829.529296875,27009.669921875,0],["2016-06-08",27085.240234375,27105.41015625,26973.7109375,27020.66015625,0],["2016-06-09",26994.48046875,26994.91015625,26692.349609375,26763.4609375,0],["2016-06-10",26742.259765625,26972.060546875,26620.5,26635.75,0],["2016-06-13",26468.26953125,26468.26953125,26262.26953125,26396.76953125,0],["2016-06-14",26482.5,26485.44921875,26264.810546875,26395.7109375,0],["2016-06-15",26500.7890625,26752.58984375,26446.58984375,26726.33984375,0],["2016-06-16",26686.029296875,26686.029296875,26314.91015625,26525.4609375,0],["2016-06-17",26653.849609375,26730.55078125,26538.509765625,26625.91015625,0],["2016-06-20",26497.109375,26885.490234375,26447.880859375,26866.919921875,0],["2016-06-21",26907.419921875,26925.640625,26754.599609375,26812.779296875,0],["2016-06-22",26791.6796875,26887.2890625,26617.44921875,26765.650390625,0],["2016-06-23",26753.19921875,27060.98046875,26736.51953125,27002.220703125,0],["2016-06-24",26367.48046875,26435.849609375,25911.330078125,26397.7109375,0],["2016-06-27",26347.810546875,26493.509765625,26262.720703125,26402.9609375,0],["2016-06-28",26410.66015625,26583.330078125,26378.4609375,26524.55078125,0],["2016-06-29",26627.150390625,26776.169921875,26606.310546875,26740.390625,0],["2016-06-30",26926.169921875,27069.23046875,26872.58984375,26999.720703125,0],["2016-07-01",27064.330078125,27243.359375,27061.400390625,27144.91015625,0],["2016-07-04",27314.439453125,27385.66015625,27251.060546875,27278.759765625,0],["2016-07-05",27340.720703125,27348.66015625,27127.30078125,27166.869140625,0],["2016-07-07",27209.970703125,27288.220703125,27146.94921875,27201.490234375,0],["2016-07-08",27292.19921875,27294.8203125,27034.140625,27126.900390625,0],["2016-07-11",27358.23046875,27647.48046875,27358.23046875,27626.689453125,0],["2016-07-12",27667.810546875,27828.740234375,27667.810546875,27808.140625,0],["2016-07-13",27912.140625,27928.759765625,27752.140625,27815.1796875,0],["2016-07-14",27857.80078125,27967.76953125,27763.150390625,27942.109375,0],["2016-07-15",27966.140625,28048.69921875,27735.869140625,27836.5,0],["2016-07-18",27920.66015625,28013.5,27697.689453125,27746.66015625,0],["2016-07-19",27790.05078125,27826.689453125,27637.98046875,27787.619140625,0],["2016-07-20",27775.69921875,27935.1796875,27759.7109375,27915.890625,0],["2016-07-21",27980.0703125,27988.759765625,27687.5390625,27710.51953125,0],["2016-07-22",27721.720703125,27832.44921875,27646.2109375,27803.240234375,0],["2016-07-25",27753.9609375,28110.369140625,27736.509765625,28095.33984375,0],["2016-07-26",28121.369140625,28149.529296875,27927.130859375,27976.51953125,0],["2016-07-27",27976.140625,28210.880859375,27899.9296875,28024.330078125,0],["2016-07-28",28108.779296875,28240.19921875,28064.900390625,28208.619140625,0],["2016-07-29",28232.869140625,28233.470703125,28037.869140625,28051.859375,0],["2016-08-01",28083.080078125,28284.849609375,27873.529296875,28003.119140625,0],["2016-08-02",28069.119140625,28175.220703125,27943.91015625,27981.7109375,0],["2016-08-03",28008.51953125,28015.4296875,27647.140625,27697.509765625,0],["2016-08-04",27899.880859375,27921.91015625,27627.970703125,27714.369140625,0],["2016-08-05",27810.55078125,28110.369140625,27795.740234375,28078.349609375,0],["2016-08-08",28181.919921875,28226.380859375,28128.060546875,28182.5703125,0],["2016-08-09",28289.220703125,28289.9609375,27956.76953125,28085.16015625,0],["2016-08-10",28133.359375,28143.279296875,27736.619140625,27774.880859375,0],["2016-08-11",27805.939453125,27902.390625,27697.330078125,27859.599609375,0],["2016-08-12",27919.94921875,28203.26953125,27900.91015625,28152.400390625,0],["2016-08-16",28190.0390625,28199.099609375,27942.650390625,28064.609375,0],["2016-08-17",28061.7890625,28174.30078125,27960.140625,28005.369140625,0],["2016-08-18",28077.640625,28214.169921875,28077.0,28123.439453125,0],["2016-08-19",28167.66015625,28212.30078125,28026.119140625,28077.0,0],["2016-08-22",28088.0703125,28143.279296875,27918.05078125,27985.5390625,0],["2016-08-23",28012.560546875,28028.98046875,27854.4296875,27990.2109375,0],["2016-08-24",28065.25,28108.390625,27959.869140625,28059.939453125,0],["2016-08-25",28103.599609375,28154.2109375,27803.240234375,27835.91015625,0],["2016-08-26",27882.75,27935.880859375,27696.990234375,27782.25,0],["2016-08-29",27827.259765625,27952.849609375,27698.7109375,27902.66015625,0],["2016-08-30",28012.4609375,28478.01953125,28010.66015625,28343.009765625,0],["2016-08-31",28372.25,28532.25,28363.099609375,28452.169921875,0],["2016-09-01",28459.08984375,28548.849609375,28386.609375,28423.48046875,0],["2016-09-02",28498.720703125,28581.580078125,28427.630859375,28532.109375,0],["2016-09-06",28631.26953125,29013.400390625,28631.26953125,28978.01953125,0],["2016-09-07",29035.669921875,29067.83984375,28911.310546875,28926.359375,0],["2016-09-08",28929.4609375,29077.279296875,28854.560546875,29045.279296875,0],["2016-09-09",29062.900390625,29062.900390625,28755.080078125,28797.25,0],["2016-09-12",28481.08984375,28481.109375,28251.310546875,28353.5390625,0],["2016-09-14",28345.490234375,28416.41015625,28259.380859375,28372.23046875,0],["2016-09-15",28398.330078125,28454.01953125,28311.109375,28412.890625,0],["2016-09-16",28520.30078125,28778.640625,28494.58984375,28599.029296875,0],["2016-09-19",28626.599609375,28714.76953125,28552.55078125,28634.5,0],["2016-09-20",28690.66015625,28698.810546875,28480.529296875,28523.19921875,0],["2016-09-21",28554.380859375,28689.359375,28462.330078125,28507.419921875,0],["2016-09-22",28766.939453125,28871.919921875,28693.0703125,28773.130859375,0],["2016-09-23",28810.3203125,28825.08984375,28627.380859375,28668.220703125,0],["2016-09-26",28630.919921875,28630.919921875,28272.029296875,28294.279296875,0],["2016-09-27",28373.01953125,28432.740234375,28179.33984375,28223.69921875,0],["2016-09-28",28198.880859375,28378.560546875,28198.30078125,28292.810546875,0],["2016-09-29",28423.140625,28475.5703125,27719.919921875,27827.529296875,0],["2016-09-30",27807.8203125,27955.2109375,27716.779296875,27865.9609375,0],["2016-10-03",27997.2890625,28273.01953125,27919.890625,28243.2890625,0],["2016-10-04",28377.640625,28404.69921875,28242.25,28334.55078125,0],["2016-10-05",28425.740234375,28477.650390625,28188.900390625,28220.98046875,0],["2016-10-06",28298.349609375,28328.560546875,28031.220703125,28106.2109375,0],["2016-10-07",28129.220703125,28155.6796875,27964.91015625,28061.140625,0],["2016-10-10",28144.279296875,28216.640625,28068.3203125,28082.33984375,0],["2016-10-13",28042.619140625,28042.619140625,27563.83984375,27643.109375,0],["2016-10-14",27712.220703125,27763.5390625,27548.1796875,27673.599609375,0],["2016-10-17",27776.140625,27803.2109375,27488.30078125,27529.970703125,0],["2016-10-18",27656.890625,28064.390625,27652.759765625,28050.880859375,0],["2016-10-19",28112.359375,28131.0703125,27926.169921875,27984.369140625,0],["2016-10-20",28031.5703125,28212.5,28031.5703125,28129.83984375,0],["2016-10-21",28163.41015625,28163.41015625,27957.919921875,28077.1796875,0],["2016-10-24",28156.58984375,28256.650390625,28075.94921875,28179.080078125,0],["2016-10-25",28159.08984375,28211.41015625,28013.689453125,28091.419921875,0],["2016-10-26",28050.55078125,28050.55078125,27759.560546875,27836.509765625,0],["2016-10-27",27808.630859375,27958.130859375,27665.599609375,27915.900390625,0],["2016-10-28",27983.140625,28000.140625,27789.83984375,27941.509765625,0],["2016-11-01",27966.1796875,28029.80078125,27845.630859375,27876.609375,0],["2016-11-02",27679.3203125,27679.3203125,27500.810546875,27527.220703125,0],["2016-11-03",27518.060546875,27600.740234375,27399.259765625,27430.279296875,0],["2016-11-04",27465.55078125,27498.91015625,27193.609375,27274.150390625,0],["2016-11-07",27552.26953125,27591.150390625,27274.150390625,27458.990234375,0],["2016-11-08",27537.259765625,27646.83984375,27406.759765625,27591.140625,0],["2016-11-09",26251.380859375,27397.380859375,25902.44921875,27252.529296875,0],["2016-11-10",27605.05078125,27743.4609375,27252.529296875,27517.6796875,0],["2016-11-11",27344.849609375,27344.849609375,26777.1796875,26818.8203125,0],["2016-11-15",26809.609375,26809.609375,26253.630859375,26304.630859375,0],["2016-11-16",26508.939453125,26621.400390625,26239.2109375,26298.689453125,0],["2016-11-17",26304.900390625,26449.869140625,26155.400390625,26227.619140625,0],["2016-11-18",26270.19921875,26349.01953125,26106.779296875,26150.240234375,0],["2016-11-21",26246.69921875,26270.279296875,25717.9296875,25765.140625,0],["2016-11-22",25928.16015625,26039.69921875,25765.509765625,25960.779296875,0],["2016-11-23",26101.330078125,26130.490234375,25877.16015625,26051.810546875,0],["2016-11-24",26049.140625,26049.140625,25810.970703125,25860.169921875,0],["2016-11-25",25953.240234375,26343.94921875,25874.44921875,26316.33984375,0],["2016-11-28",26303.51953125,26413.990234375,26183.220703125,26350.169921875,0],["2016-11-29",26408.619140625,26587.0703125,26354.66015625,26394.009765625,0],["2016-11-30",26441.01953125,26680.55078125,26395.5,26652.810546875,0],["2016-12-01",26756.66015625,26769.3203125,26540.8203125,26559.919921875,0],["2016-12-02",26437.369140625,26463.060546875,26182.9296875,26230.66015625,0],["2016-12-05",26253.48046875,26390.80078125,26125.349609375,26349.099609375,0],["2016-12-06",26403.619140625,26502.4296875,26356.01953125,26392.759765625,0],["2016-12-07",26456.2109375,26540.830078125,26164.8203125,26236.869140625,0],["2016-12-08",26366.51953125,26733.869140625,26357.349609375,26694.279296875,0],["2016-12-09",26787.140625,26803.759765625,26707.810546875,26747.1796875,0],["2016-12-12",26725.310546875,26725.310546875,26468.58984375,26515.240234375,0],["2016-12-13",26607.650390625,26724.970703125,26494.23046875,26697.8203125,0],["2016-12-14",26707.91015625,26736.33984375,26547.05078125,26602.83984375,0],["2016-12-15",26497.7109375,26737.859375,26407.580078125,26519.0703125,0],["2016-12-16",26548.669921875,26594.55078125,26455.2109375,26489.560546875,0],["2016-12-19",26505.66015625,26505.66015625,26340.380859375,26374.69921875,0],["2016-12-20",26374.58984375,26435.560546875,26241.4296875,26307.98046875,0],["2016-12-21",26368.880859375,26396.0,26213.509765625,26242.380859375,0],["2016-12-22",26224.0703125,26248.44921875,25940.140625,25979.599609375,0],["2016-12-23",25959.990234375,26143.189453125,25872.380859375,26040.69921875,0],["2016-12-26",25992.41015625,26008.5703125,25753.740234375,25807.099609375,0],["2016-12-27",25815.4296875,26249.029296875,25803.189453125,26213.439453125,0],["2016-12-28",26243.189453125,26415.05078125,26191.720703125,26210.6796875,0],["2016-12-29",26429.41015625,26429.630859375,26166.669921875,26366.150390625,0],["2016-12-30",26441.509765625,26678.599609375,26406.529296875,26626.4609375,0],["2017-01-02",26711.150390625,26720.98046875,26447.060546875,26595.44921875,0],["2017-01-03",26616.919921875,26724.400390625,26488.369140625,26643.240234375,0],["2017-01-04",26677.220703125,26723.369140625,26606.060546875,26633.130859375,0],["2017-01-05",26738.419921875,26917.2109375,26738.419921875,26878.240234375,0],["2017-01-06",26929.689453125,27009.609375,26733.330078125,26759.23046875,0],["2017-01-09",26860.810546875,26860.880859375,26701.1796875,26726.55078125,0],["2017-01-10",26811.630859375,26914.94921875,26804.169921875,26899.560546875,0],["2017-01-11",26978.439453125,27174.869140625,26978.439453125,27140.41015625,0],["2017-01-12",27171.66015625,27278.9296875,27166.689453125,27247.16015625,0],["2017-01-13",27378.009765625,27459.75,27143.0703125,27238.060546875,0],["2017-01-16",27238.349609375,27335.080078125,27172.6796875,27288.169921875,0],["2017-01-17",27331.8203125,27381.4296875,27179.189453125,27235.66015625,0],["2017-01-18",27261.759765625,27422.669921875,27217.650390625,27257.640625,0],["2017-01-19",27253.33984375,27348.189453125,27219.890625,27308.599609375,0],["2017-01-20",27232.689453125,27264.41015625,27009.810546875,27034.5,0],["2017-01-23",26990.9296875,27167.7890625,26963.580078125,27117.33984375,0],["2017-01-24",27170.880859375,27393.349609375,27140.849609375,27375.580078125,0],["2017-01-25",27462.830078125,27736.830078125,27439.6796875,27708.140625,0],["2017-01-27",27761.029296875,27980.390625,27759.48046875,27882.4609375,0],["2017-01-30",27866.80078125,27947.369140625,27813.3203125,27849.560546875,0],["2017-01-31",27867.919921875,27867.919921875,27624.5390625,27655.9609375,0],["2017-02-01",27669.080078125,28159.5390625,27590.099609375,28141.640625,0],["2017-02-02",28167.830078125,28299.919921875,28070.810546875,28226.609375,0],["2017-02-03",28270.669921875,28280.580078125,28127.1796875,28240.51953125,0],["2017-02-06",28340.390625,28487.279296875,28340.390625,28439.279296875,0],["2017-02-07",28443.23046875,28483.41015625,28239.119140625,28335.16015625,0],["2017-02-08",28386.080078125,28391.640625,28149.080078125,28289.919921875,0],["2017-02-09",28349.220703125,28469.48046875,28152.1796875,28329.69921875,0],["2017-02-10",28367.169921875,28456.1796875,28286.80078125,28334.25,0],["2017-02-13",28450.419921875,28458.80078125,28197.380859375,28351.619140625,0],["2017-02-14",28386.119140625,28393.419921875,28263.44921875,28339.310546875,0],["2017-02-15",28270.109375,28382.3203125,28102.23046875,28155.560546875,0],["2017-02-16",28223.849609375,28327.83984375,28146.189453125,28301.26953125,0],["2017-02-17",28670.4296875,28726.259765625,28410.91015625,28468.75,0],["2017-02-20",28481.91015625,28696.529296875,28419.26953125,28661.580078125,0],["2017-02-21",28716.69921875,28801.0,28597.330078125,28761.58984375,0],["2017-02-22",28822.400390625,28963.51953125,28789.30078125,28864.7109375,0],["2017-02-23",28927.669921875,29065.310546875,28860.4609375,28892.970703125,0],["2017-02-27",28910.5,28961.830078125,28791.189453125,28812.880859375,0],["2017-02-28",28825.189453125,28876.5390625,28721.119140625,28743.3203125,0],["2017-03-01",28849.0390625,29029.169921875,28824.169921875,28984.490234375,0],["2017-03-02",29117.380859375,29145.619140625,28784.310546875,28839.7890625,0],["2017-03-03",28827.5,28860.130859375,28716.2109375,28832.44921875,0],["2017-03-06",28859.2109375,29070.19921875,28856.119140625,29048.189453125,0],["2017-03-07",29092.16015625,29098.169921875,28957.6796875,28999.560546875,0],["2017-03-08",29021.060546875,29022.3203125,28815.48046875,28901.939453125,0],["2017-03-09",28909.69921875,28986.720703125,28815.01953125,28929.130859375,0],["2017-03-10",29006.0,29076.630859375,28851.0390625,28946.23046875,0],["2017-03-14",29437.23046875,29561.9296875,29356.05078125,29442.630859375,0],["2017-03-15",29452.859375,29500.080078125,29358.91015625,29398.109375,0],["2017-03-16",29482.830078125,29614.7890625,29482.830078125,29585.849609375,0],["2017-03-17",29755.740234375,29824.619140625,29601.859375,29648.990234375,0],["2017-03-20",29653.5390625,29699.48046875,29482.400390625,29518.740234375,0],["2017-03-21",29525.880859375,29585.05078125,29380.140625,29485.44921875,0],["2017-03-22",29341.41015625,29341.41015625,29137.48046875,29167.6796875,0],["2017-03-23",29201.009765625,29373.7890625,29198.080078125,29332.16015625,0],["2017-03-24",29350.599609375,29539.849609375,29350.169921875,29421.400390625,0],["2017-03-27",29395.6796875,29420.69921875,29163.5390625,29237.150390625,0],["2017-03-28",29301.220703125,29442.1796875,29301.220703125,29409.51953125,0],["2017-03-29",29463.009765625,29554.390625,29439.419921875,29531.4296875,0],["2017-03-30",29538.029296875,29684.5390625,29521.650390625,29647.419921875,0],["2017-03-31",29633.91015625,29687.640625,29552.609375,29620.5,0],["2017-04-03",29737.73046875,29926.939453125,29705.720703125,29910.220703125,0],["2017-04-05",29996.029296875,30007.48046875,29817.689453125,29974.240234375,0],["2017-04-06",29946.890625,29954.25,29817.58984375,29927.33984375,0],["2017-04-07",29850.7109375,29886.119140625,29668.44921875,29706.609375,0],["2017-04-10",29752.619140625,29831.3203125,29553.0390625,29575.740234375,0],["2017-04-11",29630.060546875,29804.509765625,29570.580078125,29788.349609375,0],["2017-04-12",29838.8203125,29838.8203125,29549.740234375,29643.48046875,0],["2017-04-13",29637.119140625,29660.48046875,29442.259765625,29461.44921875,0],["2017-04-17",29470.26953125,29494.080078125,29363.279296875,29413.66015625,0],["2017-04-18",29487.779296875,29701.189453125,29286.380859375,29319.099609375,0],["2017-04-19",29369.900390625,29388.25,29241.48046875,29336.5703125,0],["2017-04-20",29358.58984375,29453.060546875,29341.6796875,29422.390625,0],["2017-04-21",29575.66015625,29584.33984375,29259.419921875,29365.30078125,0],["2017-04-24",29407.6796875,29681.330078125,29392.990234375,29655.83984375,0],["2017-04-25",29825.140625,29961.8203125,29780.83984375,29943.240234375,0],["2017-04-26",30030.19921875,30167.08984375,29968.5703125,30133.349609375,0],["2017-04-27",30141.390625,30184.220703125,29973.400390625,30029.740234375,0],["2017-04-28",30064.599609375,30067.640625,29848.2109375,29918.400390625,0],["2017-05-02",30021.490234375,30069.240234375,29804.119140625,29921.1796875,0],["2017-05-03",29984.94921875,30020.58984375,29846.5703125,29894.80078125,0],["2017-05-04",30069.720703125,30169.94921875,30007.400390625,30126.2109375,0],["2017-05-05",30142.140625,30176.55078125,29823.599609375,29858.80078125,0],["2017-05-08",29915.119140625,30016.0390625,29877.41015625,29926.150390625,0],["2017-05-09",29977.5,30017.8203125,29911.439453125,29933.25,0],["2017-05-10",29988.779296875,30271.599609375,29987.439453125,30248.169921875,0],["2017-05-11",30309.7109375,30366.4296875,30207.109375,30250.98046875,0],["2017-05-12",30285.609375,30299.740234375,30111.44921875,30188.150390625,0],["2017-05-15",30287.369140625,30357.9609375,30273.619140625,30322.119140625,0],["2017-05-16",30391.48046875,30591.55078125,30363.369140625,30582.599609375,0],["2017-05-17",30616.529296875,30692.44921875,30519.140625,30658.76953125,0],["2017-05-18",30466.8203125,30575.830078125,30393.720703125,30434.7890625,0],["2017-05-19",30539.650390625,30712.349609375,30338.51953125,30464.919921875,0],["2017-05-22",30638.880859375,30712.150390625,30516.869140625,30570.970703125,0],["2017-05-23",30553.890625,30610.640625,30316.919921875,30365.25,0],["2017-05-24",30446.76953125,30534.150390625,30247.599609375,30301.640625,0],["2017-05-25",30374.810546875,30793.4296875,30352.259765625,30750.029296875,0],["2017-05-26",30765.76953125,31074.0703125,30745.5703125,31028.2109375,0],["2017-05-29",30944.380859375,31214.390625,30869.900390625,31109.279296875,0],["2017-05-30",31111.73046875,31220.380859375,31064.0390625,31159.400390625,0],["2017-05-31",31222.509765625,31255.279296875,31107.48046875,31145.80078125,0],["2017-06-01",31117.08984375,31213.119140625,31062.01953125,31137.58984375,0],["2017-06-02",31205.369140625,31332.560546875,31190.400390625,31273.2890625,0],["2017-06-05",31274.740234375,31355.419921875,31198.220703125,31309.490234375,0],["2017-06-06",31420.849609375,31430.3203125,31172.55078125,31190.560546875,0],["2017-06-07",31252.7109375,31346.990234375,31172.98046875,31271.279296875,0],["2017-06-08",31316.91015625,31354.509765625,31193.76953125,31213.359375,0],["2017-06-09",31196.859375,31289.990234375,31087.279296875,31262.060546875,0],["2017-06-12",31225.4296875,31225.4296875,31044.279296875,31095.69921875,0],["2017-06-13",31091.099609375,31260.76953125,31062.33984375,31103.490234375,0],["2017-06-14",31147.689453125,31190.359375,31054.939453125,31155.91015625,0],["2017-06-15",31222.890625,31229.439453125,31026.48046875,31075.73046875,0],["2017-06-16",31160.470703125,31182.73046875,31017.1796875,31056.400390625,0],["2017-06-19",31168.98046875,31362.150390625,31163.349609375,31311.5703125,0],["2017-06-20",31392.529296875,31392.529296875,31261.490234375,31297.529296875,0],["2017-06-21",31302.1796875,31336.439453125,31193.609375,31283.640625,0],["2017-06-22",31351.529296875,31522.869140625,31255.630859375,31290.740234375,0],["2017-06-23",31352.5703125,31365.390625,31110.390625,31138.2109375,0],["2017-06-27",31194.6796875,31294.9609375,30847.080078125,30958.25,0],["2017-06-28",30988.869140625,31000.48046875,30798.69921875,30834.3203125,0],["2017-06-29",30910.970703125,31097.919921875,30794.609375,30857.51953125,0],["2017-06-30",30824.970703125,30965.44921875,30680.66015625,30921.609375,0],["2017-07-03",31156.0390625,31258.330078125,31017.109375,31221.619140625,0],["2017-07-04",31331.2109375,31353.4609375,31166.369140625,31209.7890625,0],["2017-07-05",31272.720703125,31284.640625,31177.779296875,31245.560546875,0],["2017-07-06",31298.419921875,31460.69921875,31264.859375,31369.33984375,0],["2017-07-07",31373.51953125,31426.2890625,31286.619140625,31360.630859375,0],["2017-07-10",31510.619140625,31768.390625,31471.41015625,31715.640625,0],["2017-07-11",31789.5,31885.109375,31718.48046875,31747.08984375,0],["2017-07-12",31813.240234375,31865.689453125,31731.4296875,31804.8203125,0],["2017-07-13",31896.23046875,32091.51953125,31892.630859375,32037.380859375,0],["2017-07-14",32099.9296875,32109.75,31897.869140625,32020.75,0],["2017-07-17",32053.98046875,32131.919921875,32037.2109375,32074.779296875,0],["2017-07-18",31775.5390625,31911.609375,31626.439453125,31710.990234375,0],["2017-07-19",31882.80078125,31978.890625,31793.720703125,31955.349609375,0],["2017-07-20",32033.8203125,32057.119140625,31859.5,31904.400390625,0],["2017-07-21",32035.880859375,32062.23046875,31808.9296875,32028.890625,0],["2017-07-24",32100.220703125,32320.859375,32058.330078125,32245.869140625,0],["2017-07-25",32350.7109375,32374.30078125,32196.859375,32228.26953125,0],["2017-07-26",32255.990234375,32413.630859375,32226.080078125,32382.4609375,0],["2017-07-27",32519.439453125,32672.66015625,32325.330078125,32383.30078125,0],["2017-07-28",32381.359375,32381.359375,32104.66015625,32309.880859375,0],["2017-07-31",32412.19921875,32546.5,32324.44921875,32514.939453125,0],["2017-08-01",32579.80078125,32632.01953125,32462.25,32575.169921875,0],["2017-08-02",32641.580078125,32686.48046875,32394.890625,32476.740234375,0],["2017-08-03",32502.55078125,32502.55078125,32194.580078125,32237.880859375,0],["2017-08-04",32191.119140625,32352.189453125,32107.990234375,32325.41015625,0],["2017-08-07",32377.80078125,32396.140625,32235.8203125,32273.669921875,0],["2017-08-08",32341.05078125,32354.76953125,31915.19921875,32014.189453125,0],["2017-08-09",31926.140625,31967.279296875,31731.91015625,31797.83984375,0],["2017-08-10",31750.73046875,31756.26953125,31422.80078125,31531.330078125,0],["2017-08-11",31355.919921875,31379.19921875,31128.01953125,31213.58984375,0],["2017-08-14",31299.51953125,31526.400390625,31298.900390625,31449.029296875,0],["2017-08-16",31566.240234375,31805.990234375,31399.349609375,31770.890625,0],["2017-08-17",31919.169921875,31937.509765625,31714.099609375,31795.4609375,0],["2017-08-18",31729.880859375,31729.880859375,31349.130859375,31524.6796875,0],["2017-08-21",31609.9296875,31641.810546875,31220.529296875,31258.849609375,0],["2017-08-22",31393.9296875,31484.279296875,31241.5,31291.849609375,0],["2017-08-23",31407.470703125,31593.390625,31379.25,31568.009765625,0],["2017-08-24",31673.439453125,31678.189453125,31546.05078125,31596.060546875,0],["2017-08-28",31756.869140625,31809.69921875,31701.669921875,31750.8203125,0],["2017-08-29",31724.83984375,31739.80078125,31360.810546875,31388.390625,0],["2017-08-30",31534.5703125,31727.98046875,31533.01953125,31646.4609375,0],["2017-08-31",31685.439453125,31757.1796875,31551.849609375,31730.490234375,0],["2017-09-01",31769.33984375,31944.099609375,31707.26953125,31892.23046875,0],["2017-09-04",31932.19921875,31932.19921875,31560.3203125,31702.25,0],["2017-09-05",31755.16015625,31863.470703125,31674.23046875,31809.55078125,0],["2017-09-06",31713.5,31727.849609375,31586.529296875,31661.970703125,0],["2017-09-07",31738.740234375,31814.9609375,31620.439453125,31662.740234375,0],["2017-09-08",31694.150390625,31763.69921875,31619.0,31687.51953125,0],["2017-09-11",31798.310546875,31952.869140625,31797.890625,31882.16015625,0],["2017-09-12",32029.150390625,32172.4609375,31950.240234375,32158.66015625,0],["2017-09-13",32188.94921875,32348.30078125,32126.76953125,32186.41015625,0],["2017-09-14",32289.259765625,32328.609375,32186.83984375,32241.9296875,0],["2017-09-15",32207.630859375,32356.109375,32138.380859375,32272.609375,0],["2017-09-18",32361.369140625,32508.060546875,32361.25,32423.759765625,0],["2017-09-19",32522.439453125,32524.109375,32358.630859375,32402.369140625,0],["2017-09-20",32467.099609375,32499.880859375,32383.8203125,32400.509765625,0],["2017-09-21",32406.419921875,32462.609375,32164.419921875,32370.0390625,0],["2017-09-22",32339.5,32342.810546875,31886.08984375,31922.439453125,0],["2017-09-25",31986.400390625,32016.51953125,31474.560546875,31626.630859375,0],["2017-09-26",31685.810546875,31693.58984375,31455.650390625,31599.759765625,0],["2017-09-27",31785.240234375,31797.4609375,31100.80078125,31159.810546875,0],["2017-09-28",31216.359375,31340.91015625,31081.830078125,31282.48046875,0],["2017-09-29",31367.25,31523.869140625,31243.7109375,31283.720703125,0],["2017-10-03",31537.810546875,31615.279296875,31440.48046875,31497.380859375,0],["2017-10-04",31522.169921875,31752.16015625,31457.779296875,31671.7109375,0],["2017-10-05",31725.849609375,31772.41015625,31562.25,31592.029296875,0],["2017-10-06",31633.33984375,31844.279296875,31632.810546875,31814.220703125,0],["2017-10-09",31862.19921875,31935.630859375,31781.75,31846.890625,0],["2017-10-10",31910.8203125,31994.76953125,31896.900390625,31924.41015625,0],["2017-10-11",31975.58984375,32098.4609375,31769.400390625,31833.990234375,0],["2017-10-12",31887.470703125,32209.029296875,31813.669921875,32182.220703125,0],["2017-10-13",32247.740234375,32508.58984375,32247.740234375,32432.689453125,0],["2017-10-16",32488.23046875,32687.3203125,32445.4296875,32633.640625,0],["2017-10-17",32654.41015625,32699.859375,32556.740234375,32609.16015625,0],["2017-10-18",32518.560546875,32670.3203125,32462.849609375,32584.349609375,0],["2017-10-19",32656.75,32663.060546875,32319.369140625,32389.9609375,0],["2017-10-23",32411.859375,32614.890625,32312.740234375,32506.720703125,0],["2017-10-24",32619.259765625,32670.369140625,32502.080078125,32607.33984375,0],["2017-10-25",32995.28125,33117.328125,32804.6015625,33042.5,0],["2017-10-26",33025.171875,33196.171875,32835.05859375,33147.12890625,0],["2017-10-27",33228.3203125,33286.51171875,33109.41015625,33157.21875,0],["2017-10-30",33260.1015625,33340.171875,33206.9296875,33266.16015625,0],["2017-10-31",33254.9296875,33294.30078125,33164.28125,33213.12890625,0],["2017-11-01",33344.23046875,33651.51953125,33340.62109375,33600.26953125,0],["2017-11-02",33615.83984375,33657.5703125,33527.0,33573.21875,0],["2017-11-03",33667.33984375,33733.7109375,33531.94140625,33685.55859375,0],["2017-11-06",33710.1484375,33848.421875,33582.37890625,33731.19140625,0],["2017-11-07",33781.01171875,33865.94921875,33341.8203125,33370.76171875,0],["2017-11-08",33417.3515625,33484.69921875,33157.6796875,33218.80859375,0],["2017-11-09",33376.62109375,33463.80078125,33111.5390625,33250.9296875,0],["2017-11-10",33235.75,33380.421875,33108.08984375,33314.55859375,0],["2017-11-13",33397.41015625,33417.30078125,32999.98046875,33033.55859375,0],["2017-11-14",32990.03125,33126.55078125,32907.109375,32941.87109375,0],["2017-11-15",32944.94140625,32944.94140625,32683.58984375,32760.439453125,0],["2017-11-16",32829.8203125,33165.1484375,32829.8203125,33106.8203125,0],["2017-11-17",33388.46875,33520.8203125,33278.91015625,33342.80078125,0],["2017-11-20",33365.83984375,33449.53125,33288.2109375,33359.8984375,0],["2017-11-21",33438.28125,33625.05078125,33437.609375,33478.3515625,0],["2017-11-22",33569.0703125,33654.53125,33465.23046875,33561.55078125,0],["2017-11-23",33575.91015625,33670.19140625,33468.30078125,33588.078125,0],["2017-11-24",33670.0,33738.53125,33639.98046875,33679.23828125,0],["2017-11-27",33640.51171875,33745.171875,33540.4609375,33724.44140625,0],["2017-11-28",33726.6484375,33770.1484375,33576.6484375,33618.58984375,0],["2017-11-29",33664.26953125,33728.80859375,33553.12109375,33602.76171875,0],["2017-11-30",33542.5,33576.19921875,33108.71875,33149.3515625,0],["2017-12-01",33247.66015625,33300.80859375,32797.78125,32832.94140625,0],["2017-12-04",32968.01953125,33008.46875,32785.76171875,32869.71875,0],["2017-12-05",32814.03125,32893.05078125,32682.51953125,32802.44140625,0],["2017-12-06",32798.5,32804.75,32565.16015625,32597.1796875,0],["2017-12-07",32615.05078125,32992.44921875,32598.119140625,32949.2109375,0],["2017-12-08",33034.19921875,33285.6796875,33034.19921875,33250.30078125,0],["2017-12-11",33317.71875,33535.96875,33313.171875,33455.7890625,0],["2017-12-12",33426.58984375,33458.41015625,33179.75,33227.98828125,0],["2017-12-13",33229.73046875,33404.26171875,32988.8203125,33053.0390625,0],["2017-12-14",33114.69140625,33321.51953125,32886.9296875,33246.69921875,0],["2017-12-15",33456.01953125,33621.9609375,33405.8203125,33462.96875,0],["2017-12-18",33364.51953125,33801.8984375,32595.630859375,33601.6796875,0],["2017-12-19",33732.078125,33862.0703125,33666.62109375,33836.73828125,0],["2017-12-20",33928.58984375,33956.30859375,33754.94140625,33777.37890625,0],["2017-12-21",33826.25,33860.98828125,33707.80078125,33756.28125,0],["2017-12-22",33768.46875,33964.28125,33767.73046875,33940.30078125,0],["2017-12-26",33980.76171875,34061.87890625,33889.75,34010.609375,0],["2017-12-27",34087.3203125,34137.96875,33839.51171875,33911.80859375,0],["2017-12-28",33928.859375,34023.6484375,33752.03125,33848.03125,0],["2017-12-29",33889.390625,34086.05078125,33889.390625,34056.828125,0],["2018-01-01",34059.98828125,34101.12890625,33766.1484375,33812.75,0],["2018-01-02",33913.55078125,33964.140625,33703.37109375,33812.26171875,0],["2018-01-03",33929.609375,33998.37109375,33765.4296875,33793.37890625,0],["2018-01-04",33912.48828125,33995.3984375,33802.12890625,33969.640625,0],["2018-01-05",34021.26953125,34188.8515625,34020.83984375,34153.8515625,0],["2018-01-08",34216.328125,34385.671875,34216.328125,34352.7890625,0],["2018-01-09",34431.609375,34488.03125,34343.41015625,34443.19140625,0],["2018-01-10",34538.78125,34565.62890625,34311.62890625,34433.0703125,0],["2018-01-11",34471.48046875,34558.87890625,34400.609375,34503.48828125,0],["2018-01-12",34578.98828125,34638.421875,34342.16015625,34592.390625,0],["2018-01-15",34687.2109375,34963.69140625,34687.2109375,34843.51171875,0],["2018-01-16",34877.7109375,34936.03125,34735.55078125,34771.05078125,0],["2018-01-17",34753.80078125,35118.609375,34700.8203125,35081.8203125,0],["2018-01-18",35366.44921875,35507.359375,35166.44140625,35260.2890625,0],["2018-01-19",35339.109375,35542.171875,35221.16015625,35511.578125,0],["2018-01-22",35613.96875,35827.69921875,35544.6796875,35798.01171875,0],["2018-01-23",35868.19140625,36170.828125,35863.98046875,36139.98046875,0],["2018-01-24",36161.62109375,36268.19140625,36036.51171875,36161.640625,0],["2018-01-25",36208.390625,36247.01953125,35823.3515625,36050.44140625,0],["2018-01-29",36106.359375,36443.98046875,36093.359375,36283.25,0],["2018-01-30",36277.12109375,36291.8203125,35993.41015625,36033.73046875,0],["2018-01-31",35951.640625,36050.69140625,35818.41015625,35965.01953125,0],["2018-02-01",36048.98828125,36256.828125,35501.73828125,35906.66015625,0],["2018-02-02",35707.6015625,35738.12890625,35006.41015625,35066.75,0],["2018-02-05",34718.8515625,34874.171875,34520.80078125,34757.16015625,0],["2018-02-06",33753.78125,34521.01171875,33482.80859375,34195.94140625,0],["2018-02-07",34563.30078125,34666.328125,34008.421875,34082.7109375,0],["2018-02-08",34208.109375,34634.3515625,34108.76171875,34413.16015625,0],["2018-02-09",34002.44921875,34070.73046875,33849.6484375,34005.76171875,0],["2018-02-12",34203.33984375,34351.33984375,34115.12109375,34300.46875,0],["2018-02-14",34436.98046875,34473.4296875,34028.6796875,34155.94921875,0],["2018-02-15",34207.5703125,34535.078125,34186.01171875,34297.46875,0],["2018-02-16",34411.23828125,34508.23828125,33957.328125,34010.76171875,0],["2018-02-19",34053.94921875,34122.9609375,33554.37109375,33774.66015625,0],["2018-02-20",33913.94140625,33960.94921875,33657.890625,33703.58984375,0],["2018-02-21",33813.828125,33911.359375,33702.5,33844.859375,0],["2018-02-22",33817.08984375,33868.73828125,33691.421875,33819.5,0],["2018-02-23",33832.0,34167.6015625,33832.0,34142.1484375,0],["2018-02-26",34225.71875,34483.390625,34225.71875,34445.75,0],["2018-02-27",34558.55859375,34610.7890625,34314.87109375,34346.390625,0],["2018-02-28",34155.62890625,34302.73828125,34076.44921875,34184.0390625,0],["2018-03-01",34141.21875,34278.62890625,34015.7890625,34046.94140625,0],["2018-03-05",34034.28125,34034.28125,33653.41015625,33746.78125,0],["2018-03-06",34047.4296875,34060.12890625,33209.76171875,33317.19921875,0],["2018-03-07",33279.390625,33331.2109375,32991.140625,33033.08984375,0],["2018-03-08",33244.51953125,33439.96875,33037.48046875,33351.5703125,0],["2018-03-09",33465.05078125,33519.48828125,33256.421875,33307.140625,0],["2018-03-12",33468.16015625,33962.48046875,33468.16015625,33917.94140625,0],["2018-03-13",33818.21875,34077.3203125,33722.9609375,33856.78125,0],["2018-03-14",33733.55078125,33875.1484375,33580.69140625,33835.73828125,0],["2018-03-15",33843.46875,33866.28125,33637.28125,33685.5390625,0],["2018-03-16",33685.859375,33691.3203125,33119.921875,33176.0,0],["2018-03-19",33268.96875,33275.7890625,32856.5390625,32923.12109375,0],["2018-03-20",32876.48046875,33102.73828125,32810.859375,32996.76171875,0],["2018-03-21",33090.8203125,33354.9296875,33070.53125,33136.1796875,0],["2018-03-22",33206.98828125,33281.76953125,32963.30859375,33006.26953125,0],["2018-03-23",32650.890625,32720.029296875,32483.83984375,32596.5390625,0],["2018-03-26",32536.439453125,33115.41015625,32515.169921875,33066.41015625,0],["2018-03-27",33172.98046875,33371.0390625,33077.12890625,33174.390625,0],["2018-03-28",33098.08984375,33104.109375,32917.66015625,32968.6796875,0],["2018-04-02",33030.87109375,33289.33984375,32997.87890625,33255.359375,0],["2018-04-03",33197.421875,33402.94140625,33153.828125,33370.62890625,0],["2018-04-04",33437.51953125,33505.53125,32972.55859375,33019.0703125,0],["2018-04-05",33289.9609375,33637.4609375,33267.859375,33596.80078125,0],["2018-04-06",33608.58984375,33697.51171875,33501.37109375,33626.96875,0],["2018-04-09",33653.609375,33846.5,33578.91015625,33788.5390625,0],["2018-04-10",33880.109375,33949.98046875,33813.30078125,33880.25,0],["2018-04-11",33970.3515625,33981.5390625,33750.73828125,33940.44140625,0],["2018-04-12",33987.55078125,34177.44140625,33924.87890625,34101.12890625,0],["2018-04-13",34167.53125,34313.140625,34103.53125,34192.6484375,0],["2018-04-16",33944.73046875,34341.4609375,33899.33984375,34305.4296875,0],["2018-04-17",34381.80078125,34434.140625,34229.828125,34395.05859375,0],["2018-04-18",34443.421875,34591.80859375,34270.0390625,34331.6796875,0],["2018-04-19",34403.671875,34478.8203125,34358.91015625,34427.2890625,0],["2018-04-20",34434.140625,34487.328125,34311.2890625,34415.578125,0],["2018-04-23",34493.69140625,34663.94921875,34259.26953125,34450.76953125,0],["2018-04-24",34491.37890625,34706.7109375,34465.48828125,34616.640625,0],["2018-04-25",34593.171875,34631.26953125,34400.55859375,34501.26953125,0],["2018-04-26",34532.94921875,34747.96875,34505.62109375,34713.6015625,0],["2018-04-27",34747.0390625,35065.37109375,34744.73046875,34969.69921875,0],["2018-04-30",35021.19921875,35213.30078125,35004.0,35160.359375,0],["2018-05-02",35328.91015625,35357.1484375,35072.421875,35176.421875,0],["2018-05-03",35257.30859375,35257.30859375,35020.078125,35103.140625,0],["2018-05-04",35144.9609375,35206.55078125,34847.609375,34915.37890625,0],["2018-05-07",34983.58984375,35259.80859375,34977.73828125,35208.140625,0],["2018-05-08",35349.8515625,35388.87109375,35136.01171875,35216.3203125,0],["2018-05-09",35198.078125,35404.828125,35134.19921875,35319.3515625,0],["2018-05-10",35353.9609375,35500.76171875,35203.8515625,35246.26953125,0],["2018-05-11",35287.98828125,35596.1484375,35262.05859375,35535.7890625,0],["2018-05-14",35555.828125,35642.71875,35456.55859375,35556.7109375,0],["2018-05-15",35537.8515625,35993.53125,35497.921875,35543.94140625,0],["2018-05-16",35452.3515625,35543.890625,35241.62890625,35387.87890625,0],["2018-05-17",35483.62109375,35510.01171875,35087.8203125,35149.12109375,0],["2018-05-18",35143.58984375,35163.109375,34821.62109375,34848.30078125,0],["2018-05-21",34873.16015625,34973.94921875,34593.8203125,34616.12890625,0],["2018-05-22",34601.48828125,34754.6015625,34550.21875,34651.23828125,0],["2018-05-23",34656.62890625,34668.46875,34302.890625,34344.91015625,0],["2018-05-24",34404.140625,34741.4609375,34367.828125,34663.109375,0],["2018-05-25",34753.46875,35017.9296875,34700.51953125,34924.87109375,0],["2018-05-28",35074.3203125,35240.9609375,35006.5,35165.48046875,0],["2018-05-29",35213.140625,35234.140625,34922.1796875,34949.23828125,0],["2018-05-30",34876.12890625,35017.44921875,34735.109375,34906.109375,0],["2018-05-31",35083.80859375,35416.03125,34926.078125,35322.37890625,0],["2018-06-01",35373.98046875,35438.21875,35177.3515625,35227.26171875,0],["2018-06-04",35503.23828125,35555.58984375,34982.25,35011.890625,0],["2018-06-05",35029.44921875,35073.12109375,34784.6796875,34903.2109375,0],["2018-06-06",34932.48828125,35230.5390625,34896.37109375,35178.87890625,0],["2018-06-07",35278.37890625,35628.48828125,35278.37890625,35463.078125,0],["2018-06-08",35406.46875,35484.94140625,35260.0,35443.671875,0],["2018-06-11",35472.58984375,35704.83984375,35444.48828125,35483.46875,0],["2018-06-12",35525.30078125,35743.078125,35479.0703125,35692.51953125,0],["2018-06-13",35835.44140625,35877.41015625,35715.9609375,35739.16015625,0],["2018-06-14",35743.1015625,35749.87890625,35488.55078125,35599.8203125,0],["2018-06-15",35656.26171875,35675.19921875,35419.6796875,35622.140625,0],["2018-06-18",35698.4296875,35721.55078125,35518.73046875,35548.26171875,0],["2018-06-19",35552.46875,35552.46875,35249.05859375,35286.73828125,0],["2018-06-20",35329.609375,35571.37109375,35329.51171875,35547.328125,0],["2018-06-21",35644.05078125,35678.69140625,35396.96875,35432.390625,0],["2018-06-22",35428.421875,35741.26171875,35344.48828125,35689.6015625,0],["2018-06-25",35783.75,35806.96875,35430.109375,35470.3515625,0],["2018-06-26",35355.71875,35616.640625,35338.08984375,35490.0390625,0],["2018-06-27",35543.890625,35618.8515625,35154.2109375,35217.109375,0],["2018-06-28",35207.19140625,35282.3984375,34937.1484375,35037.640625,0],["2018-06-29",35128.16015625,35459.05078125,35099.6484375,35423.48046875,0],["2018-07-02",35545.21875,35578.23828125,35106.5703125,35264.41015625,0],["2018-07-03",35344.2109375,35445.2109375,35195.62890625,35378.6015625,0],["2018-07-04",35385.51953125,35667.30859375,35309.671875,35645.3984375,0],["2018-07-05",35703.171875,35748.26171875,35517.7890625,35574.55078125,0],["2018-07-06",35543.66015625,35799.7109375,35532.2109375,35657.859375,0],["2018-07-09",35835.1015625,35977.37109375,35779.71875,35934.71875,0],["2018-07-10",36068.26953125,36274.328125,36019.62890625,36239.62109375,0],["2018-07-11",36299.26171875,36362.30078125,36169.69921875,36265.9296875,0],["2018-07-12",36424.23046875,36699.53125,36422.078125,36548.41015625,0],["2018-07-13",36635.140625,36740.0703125,36501.609375,36541.62890625,0],["2018-07-16",36658.7109375,36658.7109375,36298.94140625,36323.76953125,0],["2018-07-17",36390.98828125,36549.55078125,36261.78125,36519.9609375,0],["2018-07-18",36722.41015625,36747.87109375,36320.921875,36373.44140625,0],["2018-07-19",36509.078125,36515.578125,36279.328125,36351.23046875,0],["2018-07-20",36377.03125,36567.33984375,36335.609375,36496.37109375,0],["2018-07-23",36501.05078125,36749.69140625,36491.828125,36718.6015625,0],["2018-07-24",36859.390625,36902.05859375,36709.71875,36825.1015625,0],["2018-07-25",36928.05859375,36947.1796875,36803.1484375,36858.23046875,0],["2018-07-26",36928.37890625,37061.62109375,36852.53125,36984.640625,0],["2018-07-27",37253.859375,37368.62109375,37134.87890625,37336.8515625,0],["2018-07-30",37491.390625,37533.5,37292.44921875,37494.3984375,0],["2018-07-31",37534.94921875,37644.58984375,37298.75,37606.578125,0],["2018-08-01",37643.87109375,37711.87109375,37432.91015625,37521.62109375,0],["2018-08-02",37529.69140625,37529.69140625,37128.98828125,37165.16015625,0],["2018-08-03",37327.16015625,37582.26953125,37319.609375,37556.16015625,0],["2018-08-06",37714.69921875,37805.25,37643.2890625,37691.890625,0],["2018-08-07",37849.2109375,37876.87109375,37586.87890625,37665.80078125,0],["2018-08-08",37756.23828125,37931.421875,37641.3984375,37887.55859375,0],["2018-08-09",37994.51171875,38076.23046875,37939.28125,38024.37109375,0],["2018-08-10",38050.0703125,38051.44921875,37815.75,37869.23046875,0],["2018-08-13",37693.19140625,37799.5390625,37559.26171875,37644.8984375,0],["2018-08-14",37749.58984375,37932.3984375,37689.7109375,37852.0,0],["2018-08-16",37796.01171875,37891.921875,37634.12890625,37663.55859375,0],["2018-08-17",37898.6015625,38022.3203125,37840.16015625,37947.87890625,0],["2018-08-20",38075.0703125,38340.69140625,38050.69140625,38278.75,0],["2018-08-21",38360.3203125,38402.9609375,38213.87109375,38285.75,0],["2018-08-23",38416.6484375,38487.62890625,38227.359375,38336.76171875,0],["2018-08-24",38366.7890625,38429.5,38172.76953125,38251.80078125,0],["2018-08-27",38472.03125,38736.87890625,38416.73046875,38694.109375,0],["2018-08-28",38814.76171875,38938.91015625,38760.578125,38896.62890625,0],["2018-08-29",38989.6484375,38989.6484375,38679.5703125,38722.9296875,0],["2018-08-30",38796.98046875,38819.05859375,38581.828125,38690.1015625,0],["2018-08-31",38704.83984375,38838.44921875,38562.2109375,38645.0703125,0],["2018-09-03",38915.91015625,38934.3515625,38270.01171875,38312.51953125,0],["2018-09-04",38460.9609375,38518.55859375,38098.6015625,38157.921875,0],["2018-09-05",38192.94921875,38250.609375,37774.421875,38018.30859375,0],["2018-09-06",38161.8515625,38320.9609375,37912.5,38242.80859375,0],["2018-09-07",38314.55078125,38421.55859375,38067.21875,38389.8203125,0],["2018-09-10",38348.390625,38354.51953125,37882.828125,37922.171875,0],["2018-09-11",38017.48828125,38043.26953125,37361.19921875,37413.12890625,0],["2018-09-12",37546.421875,37752.578125,37342.0,37717.9609375,0],["2018-09-14",37939.2890625,38125.62109375,37859.51953125,38090.640625,0],["2018-09-17",38027.80859375,38027.80859375,37548.9296875,37585.51171875,0],["2018-09-18",37660.19140625,37745.44140625,37242.8515625,37290.671875,0],["2018-09-19",37432.9296875,37530.62890625,37062.69140625,37121.21875,0],["2018-09-21",37278.890625,37489.23828125,35993.640625,36841.6015625,0],["2018-09-24",36924.71875,36945.5,36216.94921875,36305.01953125,0],["2018-09-25",36350.25,36705.7890625,36064.1015625,36652.05859375,0],["2018-09-26",36936.640625,36938.73828125,36357.9296875,36542.26953125,0],["2018-09-27",36691.9296875,36711.62109375,36238.23046875,36324.171875,0],["2018-09-28",36452.73828125,36551.859375,35985.62890625,36227.140625,0],["2018-10-01",36274.25,36616.640625,35960.6484375,36526.140625,0],["2018-10-03",36602.8515625,36602.8515625,35911.8203125,35975.62890625,0],["2018-10-04",35820.53125,35820.53125,35022.12109375,35169.16015625,0],["2018-10-05",35097.98828125,35118.5390625,34202.21875,34376.98828125,0],["2018-10-08",34412.359375,34636.4296875,33974.66015625,34474.37890625,0],["2018-10-09",34651.8203125,34711.6796875,34233.5,34299.46875,0],["2018-10-10",34493.2109375,34858.3515625,34346.5,34760.890625,0],["2018-10-11",34063.8203125,34325.1796875,33723.53125,34001.1484375,0],["2018-10-12",34291.921875,34808.421875,34279.78125,34733.578125,0],["2018-10-15",34971.828125,35008.6484375,34559.98046875,34865.1015625,0],["2018-10-16",35004.328125,35215.7890625,34913.05859375,35162.48046875,0],["2018-10-17",35543.37890625,35605.4296875,34727.16015625,34779.578125,0],["2018-10-19",34563.2890625,34563.2890625,34140.3203125,34315.62890625,0],["2018-10-22",34689.390625,34748.69140625,34082.76171875,34134.37890625,0],["2018-10-23",33935.87890625,34073.921875,33742.75,33847.23046875,0],["2018-10-24",34203.69921875,34300.96875,33726.0703125,34033.9609375,0],["2018-10-25",33778.6015625,33838.76171875,33553.1796875,33690.08984375,0],["2018-10-26",33776.80078125,33776.80078125,33291.578125,33349.30859375,0],["2018-10-29",33549.87890625,34154.6015625,33341.80078125,34067.3984375,0],["2018-10-30",34068.921875,34176.359375,33799.7890625,33891.12890625,0],["2018-10-31",33963.08984375,34463.37890625,33587.23828125,34442.05078125,0],["2018-11-01",34650.62890625,34679.9296875,34303.37890625,34431.96875,0],["2018-11-02",34743.94921875,35190.19921875,34649.80078125,35011.6484375,0],["2018-11-05",35118.62109375,35123.41015625,34811.6015625,34950.921875,0],["2018-11-06",35076.23828125,35196.03125,34889.71875,34991.91015625,0],["2018-11-07",35301.87890625,35302.25,35183.171875,35237.6796875,0],["2018-11-09",35258.12890625,35287.2890625,35011.23046875,35158.55078125,0],["2018-11-12",35287.48828125,35333.21875,34756.80078125,34812.98828125,0],["2018-11-13",34846.19140625,35187.75,34672.19921875,35144.48828125,0],["2018-11-14",35330.140625,35351.87890625,34986.859375,35141.98828125,0],["2018-11-15",35145.75,35402.0,35118.421875,35260.5390625,0],["2018-11-16",35398.69921875,35545.8515625,35324.37109375,35457.16015625,0],["2018-11-19",35647.62109375,35818.828125,35511.1015625,35774.87890625,0],["2018-11-20",35730.76953125,35731.671875,35416.1796875,35474.51171875,0],["2018-11-21",35492.62109375,35494.25,35112.48828125,35199.80078125,0],["2018-11-22",35282.328125,35364.5,34937.98046875,34981.01953125,0],["2018-11-26",35118.08984375,35397.23828125,34896.0703125,35354.078125,0],["2018-11-27",35394.76953125,35555.16015625,35262.96875,35513.140625,0],["2018-11-28",35635.51953125,35822.16015625,35605.33984375,35716.94921875,0],["2018-11-29",35997.2890625,36253.8515625,35946.23828125,36170.41015625,0],["2018-11-30",36304.4296875,36389.21875,36082.96875,36194.30078125,0],["2018-12-03",36396.69140625,36446.16015625,36099.6796875,36241.0,0],["2018-12-04",36290.48046875,36295.83984375,36036.390625,36134.30859375,0],["2018-12-05",36035.6484375,36048.6484375,35777.80859375,35884.41015625,0],["2018-12-06",35694.25,35707.23046875,35266.76171875,35312.12890625,0],["2018-12-07",35494.859375,35730.05078125,35378.26953125,35673.25,0],["2018-12-10",35204.66015625,35246.96875,34915.76953125,34959.71875,0],["2018-12-11",34584.12890625,35207.328125,34426.2890625,35150.01171875,0],["2018-12-12",35277.83984375,35826.578125,35167.46875,35779.0703125,0],["2018-12-13",36024.87890625,36095.55859375,35794.51171875,35929.640625,0],["2018-12-14",35960.19140625,36019.01953125,35813.8515625,35962.9296875,0],["2018-12-17",36129.12890625,36312.30859375,36123.62109375,36270.0703125,0],["2018-12-18",36226.37890625,36375.37890625,36046.51953125,36347.078125,0],["2018-12-19",36441.4609375,36554.98828125,36381.87109375,36484.328125,0],["2018-12-20",36321.1796875,36475.51953125,36202.8984375,36431.671875,0],["2018-12-21",36449.26953125,36483.48828125,35694.73828125,35742.0703125,0],["2018-12-24",35859.66015625,35910.671875,35423.23828125,35470.1484375,0],["2018-12-26",35443.16015625,35711.26171875,35010.8203125,35649.94140625,0],["2018-12-27",36002.109375,36041.23828125,35781.94921875,35807.28125,0],["2018-12-28",35911.98828125,36194.78125,35911.98828125,36076.71875,0],["2018-12-31",36239.19140625,36285.4609375,36033.94921875,36068.328125,0],["2019-01-02",36198.12890625,36236.69921875,35734.01171875,35891.51953125,0],["2019-01-03",35934.5,35999.66015625,35475.5703125,35513.7109375,0],["2019-01-04",35590.7890625,35744.19921875,35382.078125,35695.1015625,0],["2019-01-07",35971.1796875,36076.94921875,35809.23046875,35850.16015625,0],["2019-01-08",35964.62109375,36037.3515625,35753.94921875,35980.9296875,0],["2019-01-09",36181.37109375,36250.5390625,35863.2890625,36212.91015625,0],["2019-01-10",36258.0,36269.30859375,36070.76171875,36106.5,0],["2019-01-11",36191.87109375,36214.26171875,35840.6015625,36009.83984375,0],["2019-01-14",36113.26953125,36124.94140625,35691.75,35853.55859375,0],["2019-01-15",35950.078125,36349.30859375,35950.078125,36318.328125,0],["2019-01-16",36370.73828125,36462.03125,36278.609375,36321.2890625,0],["2019-01-17",36413.6015625,36468.421875,36170.80078125,36374.078125,0],["2019-01-18",36417.578125,36469.98046875,36218.328125,36386.609375,0],["2019-01-21",36467.12109375,36701.03125,36351.76953125,36578.9609375,0],["2019-01-22",36649.921875,36650.46875,36282.9296875,36444.640625,0],["2019-01-23",36494.12109375,36521.46875,36037.8984375,36108.46875,0],["2019-01-24",36146.55078125,36258.28125,35996.6796875,36195.1015625,0],["2019-01-25",36245.76953125,36474.48046875,35953.1484375,36025.5390625,0],["2019-01-28",36099.62109375,36124.26171875,35565.1484375,35656.69921875,0],["2019-01-29",35716.71875,35734.140625,35375.51171875,35592.5,0],["2019-01-30",35819.671875,35850.41015625,35490.96875,35591.25,0],["2019-01-31",35805.51171875,36278.12890625,35740.0703125,36256.69140625,0],["2019-02-01",36311.73828125,36778.140625,36221.3203125,36469.4296875,0],["2019-02-04",36456.21875,36622.76953125,36225.48046875,36582.73828125,0],["2019-02-05",36573.0390625,36727.828125,36495.828125,36616.80859375,0],["2019-02-06",36714.5390625,37005.25,36680.87890625,36975.23046875,0],["2019-02-07",37026.55859375,37172.1796875,36898.80078125,36971.08984375,0],["2019-02-08",36873.58984375,36885.578125,36480.62109375,36546.48046875,0],["2019-02-11",36585.5,36588.41015625,36300.48046875,36395.03125,0],["2019-02-12",36405.71875,36465.3984375,36113.91015625,36153.62109375,0],["2019-02-14",36065.078125,36109.1015625,35799.421875,35876.21875,0],["2019-02-15",35985.6796875,36022.5703125,35510.96875,35808.94921875,0],["2019-02-18",35831.1796875,35912.44140625,35470.76171875,35498.44140625,0],["2019-02-19",35543.23828125,35776.0390625,35287.16015625,35352.609375,0],["2019-02-20",35564.9296875,35797.109375,35469.48828125,35756.26171875,0],["2019-02-21",35837.0,35983.0703125,35707.2890625,35898.3515625,0],["2019-02-22",35906.01171875,35941.69140625,35795.7890625,35871.48046875,0],["2019-02-25",35983.80078125,36242.1796875,35901.05859375,36213.37890625,0],["2019-02-26",35975.75,36172.51953125,35714.16015625,35973.7109375,0],["2019-02-27",36138.828125,36371.109375,35735.328125,35905.4296875,0],["2019-02-28",36025.71875,36085.8515625,35829.1484375,35867.44140625,0],["2019-03-01",36018.48828125,36140.671875,35952.41015625,36063.80859375,0],["2019-03-05",36141.0703125,36457.44140625,35926.94140625,36442.5390625,0],["2019-03-06",36544.859375,36666.46875,36456.8203125,36636.1015625,0],["2019-03-07",36744.01953125,36830.25,36590.87890625,36725.421875,0],["2019-03-08",36753.58984375,36753.58984375,36592.9296875,36671.4296875,0],["2019-03-11",36741.5703125,37106.19140625,36726.390625,37054.1015625,0],["2019-03-12",37249.6484375,37586.62890625,37230.8515625,37535.66015625,0],["2019-03-13",37608.2890625,37797.2890625,37478.87109375,37752.171875,0],["2019-03-14",37840.640625,37907.78125,37693.69140625,37754.890625,0],["2019-03-15",37760.23046875,38254.76953125,37760.23046875,38024.3203125,0],["2019-03-18",38132.9609375,38369.58984375,37952.1015625,38095.0703125,0],["2019-03-19",38218.58984375,38396.05859375,38078.23046875,38363.46875,0],["2019-03-20",38433.859375,38489.80859375,38316.2109375,38386.75,0],["2019-03-22",38452.46875,38564.7109375,38089.359375,38164.609375,0],["2019-03-25",38016.76171875,38016.76171875,37667.3984375,37808.91015625,0],["2019-03-26",37886.2890625,38297.69921875,37800.078125,38233.41015625,0],["2019-03-27",38372.03125,38475.9296875,38001.33984375,38132.87890625,0],["2019-03-28",38208.30078125,38593.6484375,38148.44140625,38545.71875,0],["2019-04-01",38858.87890625,39115.5703125,38808.73828125,38871.87109375,0],["2019-04-02",38988.5703125,39121.69140625,38846.9609375,39056.6484375,0],["2019-04-03",39167.05078125,39270.140625,38826.55859375,38877.12109375,0],["2019-04-04",38935.75,38939.3515625,38581.0390625,38684.71875,0],["2019-04-05",38839.51953125,38958.6015625,38701.0390625,38862.23046875,0],["2019-04-08",38993.6015625,39041.25,38520.9609375,38700.53125,0],["2019-04-09",38730.9296875,38978.98828125,38598.71875,38939.21875,0],["2019-04-10",38898.6015625,38950.44921875,38542.28125,38585.3515625,0],["2019-04-11",38621.578125,38649.98046875,38460.25,38607.01171875,0],["2019-04-12",38692.05859375,38818.87109375,38554.7890625,38767.109375,0],["2019-04-15",38805.5390625,38976.578125,38780.078125,38905.83984375,0],["2019-04-16",39040.30078125,39364.33984375,39038.80859375,39275.640625,0],["2019-04-18",39420.0390625,39487.44921875,39083.16015625,39140.28125,0],["2019-04-22",39158.21875,39158.21875,38585.6484375,38645.1796875,0],["2019-04-23",38771.26953125,38832.609375,38518.26171875,38564.87890625,0],["2019-04-24",38672.62890625,39095.3515625,38571.0,39054.6796875,0],["2019-04-25",39101.78125,39262.21875,38663.98046875,38730.859375,0],["2019-04-26",38865.828125,39103.16015625,38765.328125,39067.328125,0],["2019-04-30",39056.921875,39105.87890625,38753.4609375,39031.55078125,0],["2019-05-02",39036.51171875,39189.94921875,38882.98828125,38981.4296875,0],["2019-05-03",39009.55078125,39172.76171875,38920.171875,38963.26171875,0],["2019-05-06",38719.328125,38719.328125,38509.7890625,38600.33984375,0],["2019-05-07",38815.4609375,38835.5390625,38236.1796875,38276.62890625,0],["2019-05-08",38244.1796875,38248.5703125,37743.0703125,37789.12890625,0],["2019-05-09",37747.91015625,37780.4609375,37405.3984375,37558.91015625,0],["2019-05-10",37632.359375,37721.98046875,37370.390625,37462.98828125,0],["2019-05-13",37491.30078125,37583.5703125,36999.83984375,37090.8203125,0],["2019-05-14",37146.578125,37572.69921875,36956.1015625,37318.53125,0],["2019-05-15",37539.05078125,37559.671875,37047.87109375,37114.87890625,0],["2019-05-16",37179.12890625,37518.94140625,37052.30078125,37393.48046875,0],["2019-05-17",37494.421875,38001.12890625,37415.359375,37930.76953125,0],["2019-05-20",38701.1796875,39412.55859375,38570.0390625,39352.671875,0],["2019-05-21",39449.44921875,39571.73046875,38884.8515625,38969.80078125,0],["2019-05-22",39086.2109375,39249.078125,38903.87109375,39110.2109375,0],["2019-05-23",39591.76953125,40124.9609375,38651.609375,38811.390625,0],["2019-05-24",39076.28125,39476.96875,38824.26171875,39434.71875,0],["2019-05-27",39536.23046875,39821.94140625,39353.16015625,39683.2890625,0],["2019-05-28",39765.640625,39828.6484375,39498.6484375,39749.73046875,0],["2019-05-29",39714.26953125,39767.9296875,39420.5,39502.05078125,0],["2019-05-30",39580.28125,39911.921875,39500.55859375,39831.96875,0],["2019-05-31",39998.91015625,40122.33984375,39374.23828125,39714.19921875,0],["2019-06-03",39806.859375,40308.8984375,39711.01953125,40267.62109375,0],["2019-06-04",40196.0,40312.0703125,40031.05078125,40083.5390625,0],["2019-06-06",40136.4296875,40159.26171875,39481.1484375,39529.71875,0],["2019-06-07",39581.76953125,39703.1015625,39279.46875,39615.8984375,0],["2019-06-10",39787.328125,39979.48046875,39619.96875,39784.51953125,0],["2019-06-11",39900.44921875,40066.30859375,39760.01953125,39950.4609375,0],["2019-06-12",39974.1796875,39982.1015625,39623.53125,39756.80859375,0],["2019-06-13",39679.3515625,39800.80859375,39461.26953125,39741.359375,0],["2019-06-14",39797.0,39799.8984375,39363.44921875,39452.0703125,0],["2019-06-17",39514.359375,39540.421875,38911.48828125,38960.7890625,0],["2019-06-18",39056.98046875,39167.828125,38870.9609375,39046.33984375,0],["2019-06-19",39176.55859375,39435.80078125,38881.05078125,39112.73828125,0],["2019-06-20",39042.9609375,39638.640625,38933.78125,39601.62890625,0],["2019-06-21",39608.25,39617.94921875,39121.30078125,39194.48828125,0],["2019-06-24",39160.23046875,39300.01953125,39021.69921875,39122.9609375,0],["2019-06-25",39131.94140625,39490.640625,38946.0390625,39434.94140625,0],["2019-06-26",39379.12890625,39674.21875,39319.640625,39592.078125,0],["2019-06-27",39633.96875,39817.21875,39510.44140625,39586.41015625,0],["2019-06-28",39630.51953125,39675.25,39361.921875,39394.640625,0],["2019-07-01",39543.73046875,39764.8203125,39541.08984375,39686.5,0],["2019-07-02",39811.6796875,39838.48828125,39499.19140625,39816.48046875,0],["2019-07-03",39907.5703125,39934.98828125,39732.37890625,39839.25,0],["2019-07-04",39917.6484375,39979.1015625,39858.328125,39908.05859375,0],["2019-07-05",39990.3984375,40032.41015625,39441.37890625,39513.390625,0],["2019-07-08",39476.37890625,39476.37890625,38605.48046875,38720.5703125,0],["2019-07-09",38754.46875,38814.23046875,38435.87109375,38730.8203125,0],["2019-07-10",38701.98828125,38854.8515625,38474.66015625,38557.0390625,0],["2019-07-11",38751.62109375,38892.5,38631.30859375,38823.109375,0],["2019-07-12",38941.1015625,39021.83984375,38684.8515625,38736.23046875,0],["2019-07-15",39009.94921875,39023.96875,38696.6015625,38896.7109375,0],["2019-07-16",38961.859375,39173.890625,38845.26953125,39131.0390625,0],["2019-07-17",39171.1015625,39284.73046875,39081.140625,39215.640625,0],["2019-07-18",39204.46875,39204.46875,38861.25,38897.4609375,0],["2019-07-19",39058.73046875,39058.73046875,38271.3515625,38337.01171875,0],["2019-07-22",38333.51953125,38333.51953125,37890.3203125,38031.12890625,0],["2019-07-23",38138.55859375,38217.80859375,37898.8984375,37982.73828125,0],["2019-07-24",37990.23046875,38102.83984375,37708.41015625,37847.6484375,0],["2019-07-25",37935.01953125,38169.87109375,37775.51171875,37830.98046875,0],["2019-07-26",37831.1796875,37978.0703125,37690.46875,37882.7890625,0],["2019-07-29",38043.21875,38043.21875,37519.16015625,37686.37109375,0],["2019-07-30",37735.5390625,37950.2109375,37359.03125,37397.23828125,0],["2019-07-31",37257.55078125,37576.37109375,37128.26171875,37481.12109375,0],["2019-08-01",37387.1796875,37387.1796875,36694.1796875,37018.3203125,0],["2019-08-02",36920.109375,37375.16015625,36607.41015625,37118.21875,0],["2019-08-05",36842.171875,36844.05078125,36416.7890625,36699.83984375,0],["2019-08-06",36568.03125,37241.76953125,36536.58984375,36976.8515625,0],["2019-08-07",37025.26953125,37104.7890625,36610.5703125,36690.5,0],["2019-08-08",36808.01171875,37405.48046875,36655.41015625,37327.359375,0],["2019-08-09",37521.30078125,37807.55078125,37406.26171875,37581.91015625,0],["2019-08-13",37755.16015625,37755.16015625,36888.48828125,36958.16015625,0],["2019-08-14",37233.5,37473.609375,37000.76953125,37311.53125,0],["2019-08-16",37383.0,37444.44921875,36974.41015625,37350.328125,0],["2019-08-19",37485.921875,37718.87890625,37358.48828125,37402.48828125,0],["2019-08-20",37441.75,37511.55078125,37219.8984375,37328.01171875,0],["2019-08-21",37298.73046875,37406.55078125,37022.51953125,37060.37109375,0],["2019-08-22",37087.578125,37087.578125,36391.3515625,36472.9296875,0],["2019-08-23",36387.6796875,36807.33984375,36102.3515625,36701.16015625,0],["2019-08-26",37363.94921875,37544.48046875,36492.6484375,37494.12109375,0],["2019-08-27",37658.48046875,37731.51171875,37449.69140625,37641.26953125,0],["2019-08-28",37655.76953125,37687.8203125,37249.19140625,37451.83984375,0],["2019-08-29",37381.80078125,37381.80078125,36987.3515625,37068.9296875,0],["2019-08-30",37222.26171875,37397.96875,36829.80859375,37332.7890625,0],["2019-09-03",37181.76171875,37188.37890625,36466.01171875,36562.91015625,0],["2019-09-04",36575.23828125,36776.30859375,36409.5390625,36724.73828125,0],["2019-09-05",36821.7109375,36898.98828125,36541.87890625,36644.421875,0],["2019-09-06",36785.58984375,37012.98046875,36727.66015625,36981.76953125,0],["2019-09-09",36969.48046875,37244.078125,36784.46875,37145.44921875,0],["2019-09-11",37251.03125,37343.4609375,37193.5703125,37270.8203125,0],["2019-09-12",37330.46875,37435.1484375,37048.671875,37104.28125,0],["2019-09-13",37175.859375,37413.5,37000.08984375,37384.98828125,0],["2019-09-16",37204.55859375,37302.05859375,37028.94140625,37123.30859375,0],["2019-09-17",37169.4609375,37169.55859375,36419.08984375,36481.08984375,0],["2019-09-18",36621.37890625,36712.98828125,36465.921875,36563.87890625,0],["2019-09-19",36613.9296875,36613.9296875,35987.80078125,36093.46875,0],["2019-09-20",36214.921875,38378.01953125,36085.73828125,38014.62109375,0],["2019-09-23",38844.0,39441.12109375,38674.0390625,39090.03125,0],["2019-09-24",39135.28125,39306.37109375,38913.05859375,39097.140625,0],["2019-09-25",39087.19921875,39087.19921875,38510.96875,38593.51953125,0],["2019-09-26",38700.48046875,39158.0703125,38676.109375,38989.73828125,0],["2019-09-27",39003.12890625,39107.37109375,38782.6015625,38822.5703125,0],["2019-09-30",38873.12109375,38873.12109375,38401.08984375,38667.328125,0],["2019-10-01",38813.48046875,38923.78125,37929.890625,38305.41015625,0],["2019-10-03",38137.87109375,38310.9296875,37957.55859375,38106.87109375,0],["2019-10-04",38401.48828125,38403.5390625,37633.359375,37673.30859375,0],["2019-10-07",37853.80078125,37919.46875,37480.53125,37531.98046875,0],["2019-10-09",37628.05078125,38209.83984375,37415.828125,38177.94921875,0],["2019-10-10",38130.23046875,38130.23046875,37802.9296875,37880.3984375,0],["2019-10-11",37994.48046875,38345.41015625,37737.8515625,38127.078125,0],["2019-10-14",38208.23828125,38513.69140625,38066.12890625,38214.46875,0],["2019-10-15",38316.48828125,38635.19140625,38238.26953125,38506.08984375,0],["2019-10-16",38637.05078125,38666.37890625,38416.671875,38598.98828125,0],["2019-10-17",38647.44140625,39104.69140625,38557.4296875,39052.05859375,0],["2019-10-18",39087.828125,39361.05859375,38963.6015625,39298.37890625,0],["2019-10-22",39233.3984375,39426.46875,38924.8515625,38963.83984375,0],["2019-10-23",39063.83984375,39196.671875,38866.078125,39058.828125,0],["2019-10-24",39223.01171875,39327.1484375,38840.76171875,39020.390625,0],["2019-10-25",39201.671875,39241.609375,38718.26953125,39058.05859375,0],["2019-10-29",39293.48828125,39917.01171875,39254.12109375,39831.83984375,0],["2019-10-30",40055.62890625,40178.12109375,39805.109375,40051.87109375,0],["2019-10-31",40211.98828125,40392.21875,40054.890625,40129.05078125,0],["2019-11-01",40196.0703125,40283.30078125,40014.23046875,40165.03125,0],["2019-11-04",40293.8515625,40483.2109375,40186.2890625,40301.9609375,0],["2019-11-05",40445.671875,40466.55078125,40053.55078125,40248.23046875,0],["2019-11-06",40311.8515625,40606.91015625,40037.53125,40469.78125,0],["2019-11-07",40625.640625,40688.26953125,40421.0703125,40653.73828125,0],["2019-11-08",40630.55859375,40749.328125,40263.94140625,40323.609375,0],["2019-11-11",40316.5,40417.44140625,40150.96875,40345.078125,0],["2019-11-13",40346.4296875,40447.171875,40061.23046875,40116.05859375,0],["2019-11-14",40178.9296875,40348.609375,40026.98828125,40286.48046875,0],["2019-11-15",40408.19921875,40650.05859375,40308.08984375,40356.69140625,0],["2019-11-18",40431.078125,40542.3984375,40221.96875,40284.19140625,0],["2019-11-19",40455.359375,40544.12890625,40290.2109375,40469.69921875,0],["2019-11-20",40729.80078125,40816.37890625,40575.9609375,40651.640625,0],["2019-11-21",40737.30859375,40744.8515625,40534.12109375,40575.171875,0],["2019-11-22",40653.171875,40653.171875,40276.828125,40359.41015625,0],["2019-11-25",40439.66015625,40931.7109375,40393.8984375,40889.23046875,0],["2019-11-26",41022.8515625,41120.28125,40710.19921875,40821.30078125,0],["2019-11-27",40979.390625,41075.76171875,40848.69921875,41020.609375,0],["2019-11-28",41161.5390625,41163.7890625,40996.078125,41130.171875,0],["2019-11-29",41138.26171875,41143.21875,40664.1796875,40793.80859375,0],["2019-12-02",41072.94140625,41093.98828125,40707.62890625,40802.171875,0],["2019-12-03",40852.609375,40885.03125,40554.0390625,40675.44921875,0],["2019-12-04",40606.01171875,40886.87109375,40475.828125,40850.2890625,0],["2019-12-05",40988.140625,41002.41015625,40720.171875,40779.58984375,0],["2019-12-06",40952.12890625,40952.12890625,40337.53125,40445.1484375,0],["2019-12-09",40527.23828125,40645.62890625,40336.55859375,40487.4296875,0],["2019-12-10",40588.80859375,40588.80859375,40208.69921875,40239.87890625,0],["2019-12-11",40285.19921875,40466.12890625,40135.37109375,40412.5703125,0],["2019-12-12",40561.33984375,40712.6484375,40490.69140625,40581.7109375,0],["2019-12-13",40754.8203125,41055.80078125,40736.69921875,41009.7109375,0],["2019-12-16",41168.8515625,41185.03125,40917.9296875,40938.71875,0],["2019-12-17",41052.359375,41401.6484375,41005.1796875,41352.171875,0],["2019-12-18",41442.75,41614.76953125,41358.46875,41558.5703125,0],["2019-12-19",41571.8203125,41719.2890625,41456.3984375,41673.921875,0],["2019-12-20",41746.19921875,41809.9609375,41636.109375,41681.5390625,0],["2019-12-23",41548.26171875,41701.62109375,41474.609375,41642.66015625,0],["2019-12-24",41684.51171875,41702.98046875,41423.0703125,41461.26171875,0],["2019-12-26",41543.80078125,41543.80078125,41132.890625,41163.76171875,0],["2019-12-27",41297.078125,41611.26953125,41264.921875,41575.140625,0],["2019-12-30",41686.26953125,41714.73046875,41453.37890625,41558.0,0],["2019-12-31",41607.48828125,41607.48828125,41184.73046875,41253.73828125,0],["2020-01-02",41340.26953125,41649.2890625,41328.44921875,41626.640625,0],["2020-01-03",41634.51171875,41636.1796875,41348.6796875,41464.609375,0],["2020-01-06",41378.33984375,41378.33984375,40613.9609375,40676.62890625,0],["2020-01-07",40983.0390625,41230.140625,40727.37109375,40869.46875,0],["2020-01-08",40574.828125,40866.359375,40476.55078125,40817.73828125,0],["2020-01-09",41216.671875,41482.12109375,41175.71875,41452.3515625,0],["2020-01-10",41568.19921875,41775.109375,41447.80078125,41599.71875,0],["2020-01-13",41788.2109375,41899.62890625,41720.76171875,41859.69140625,0],["2020-01-14",41883.08984375,41994.26171875,41770.8984375,41952.62890625,0],["2020-01-15",41969.859375,41969.859375,41648.109375,41872.73046875,0],["2020-01-16",41924.73828125,42059.44921875,41812.28125,41932.55859375,0],["2020-01-17",41929.01953125,42063.9296875,41850.2890625,41945.37109375,0],["2020-01-20",42263.0,42273.87109375,41503.37109375,41528.91015625,0],["2020-01-21",41487.5703125,41532.58984375,41294.30078125,41323.80859375,0],["2020-01-22",41467.12890625,41532.2890625,41059.0390625,41115.37890625,0],["2020-01-23",41191.5,41413.9609375,41098.91015625,41386.3984375,0],["2020-01-24",41377.0390625,41697.03125,41275.6015625,41613.19140625,0],["2020-01-27",41510.6796875,41516.26953125,41122.48046875,41155.12109375,0],["2020-01-28",41299.6796875,41333.25,40869.75,40966.859375,0],["2020-01-29",41131.5703125,41334.859375,41108.19140625,41198.66015625,0],["2020-01-30",41380.140625,41380.140625,40829.91015625,40913.8203125,0],["2020-01-31",41146.55859375,41154.48828125,40671.01171875,40723.48828125,0],["2020-02-03",39701.01953125,40014.8984375,39563.0703125,39872.30859375,0],["2020-02-04",40178.73828125,40818.94140625,40117.4609375,40789.37890625,0],["2020-02-05",40921.7109375,41177.0,40703.3203125,41142.66015625,0],["2020-02-06",41209.12890625,41405.4296875,41113.109375,41306.03125,0],["2020-02-07",41394.41015625,41394.41015625,41073.359375,41141.8515625,0],["2020-02-10",41166.71875,41172.05859375,40798.98046875,40979.62109375,0],["2020-02-11",41183.390625,41444.33984375,41179.140625,41216.140625,0],["2020-02-12",41330.8515625,41671.859375,41330.8515625,41565.8984375,0],["2020-02-13",41707.2109375,41709.30078125,41338.30859375,41459.7890625,0],["2020-02-14",41510.19140625,41702.359375,41183.12890625,41257.73828125,0],["2020-02-17",41324.0390625,41420.33984375,41030.578125,41055.69140625,0],["2020-02-18",41042.4609375,41042.4609375,40610.94921875,40894.37890625,0],["2020-02-19",41121.51171875,41357.16015625,41048.9296875,41323.0,0],["2020-02-20",41334.9609375,41399.9296875,41134.30859375,41170.12109375,0],["2020-02-24",41037.01171875,41037.01171875,40306.359375,40363.23046875,0],["2020-02-25",40497.71875,40536.0,40220.58984375,40281.19921875,0],["2020-02-26",40194.890625,40255.390625,39760.390625,39888.9609375,0],["2020-02-27",39947.80078125,39947.80078125,39423.26953125,39745.66015625,0],["2020-02-28",39087.46875,39087.46875,38219.96875,38297.2890625,0],["2020-03-02",38910.94921875,39083.171875,37785.98828125,38144.01953125,0],["2020-03-03",38480.890625,38754.23828125,38142.30078125,38623.69921875,0],["2020-03-04",38715.71875,38791.69921875,37846.1015625,38409.48046875,0],["2020-03-05",38604.25,38887.80078125,38386.6796875,38470.609375,0],["2020-03-06",37613.9609375,37747.0703125,37011.08984375,37576.62109375,0],["2020-03-09",36950.19921875,36950.19921875,35109.1796875,35634.94921875,0],["2020-03-11",35468.8984375,36021.51171875,35261.921875,35697.3984375,0],["2020-03-12",34472.5,34472.5,32493.099609375,32778.140625,0],["2020-03-13",31214.130859375,34769.48046875,29388.970703125,34103.48046875,0],["2020-03-16",33103.23828125,33103.23828125,31276.30078125,31390.0703125,0],["2020-03-17",31611.5703125,32047.98046875,30394.939453125,30579.08984375,0],["2020-03-18",30968.83984375,31101.76953125,28613.05078125,28869.509765625,0],["2020-03-19",27773.359375,29370.529296875,26714.4609375,28288.23046875,0],["2020-03-20",28460.8203125,30418.19921875,27932.669921875,29915.9609375,0],["2020-03-23",27608.80078125,27900.830078125,25880.830078125,25981.240234375,0],["2020-03-24",27056.23046875,27462.869140625,25638.900390625,26674.029296875,0],["2020-03-25",26499.810546875,28790.189453125,26359.91015625,28535.779296875,0],["2020-03-26",29073.7109375,30099.91015625,28566.33984375,29946.76953125,0],["2020-03-27",30747.810546875,31126.029296875,29346.990234375,29815.58984375,0],["2020-03-30",29226.55078125,29497.5703125,28290.990234375,28440.3203125,0],["2020-03-31",29294.939453125,29770.880859375,28667.359375,29468.490234375,0],["2020-04-01",29505.330078125,29505.98046875,28073.4296875,28265.310546875,0],["2020-04-03",28623.529296875,28639.119140625,27500.7890625,27590.94921875,0],["2020-04-07",28898.359375,30157.650390625,28602.310546875,30067.2109375,0],["2020-04-08",29701.919921875,31227.970703125,29602.939453125,29893.9609375,0],["2020-04-09",30571.189453125,31225.19921875,30420.220703125,31159.619140625,0],["2020-04-13",31195.720703125,31195.720703125,30474.150390625,30690.01953125,0],["2020-04-15",31277.109375,31568.359375,30222.0703125,30379.810546875,0],["2020-04-16",30095.509765625,30800.19921875,30016.169921875,30602.609375,0],["2020-04-17",31656.6796875,31718.73046875,30960.939453125,31588.720703125,0],["2020-04-20",32056.189453125,32056.470703125,31490.259765625,31648.0,0],["2020-04-21",30836.189453125,30900.119140625,30378.259765625,30636.7109375,0],["2020-04-22",30856.140625,31471.140625,30578.55078125,31379.55078125,0],["2020-04-23",31646.44921875,31959.01953125,31292.919921875,31863.080078125,0],["2020-04-24",31426.619140625,31842.240234375,31278.26953125,31327.220703125,0],["2020-04-27",31659.0390625,32103.69921875,31651.580078125,31743.080078125,0],["2020-04-28",32101.91015625,32199.91015625,31661.33984375,32114.51953125,0],["2020-04-29",32311.0390625,32897.58984375,32171.650390625,32720.16015625,0],["2020-04-30",33381.19140625,33887.25,33354.9296875,33717.62109375,0],["2020-05-04",32748.140625,32748.140625,31632.01953125,31715.349609375,0],["2020-05-05",32182.900390625,32264.0,31403.5703125,31453.509765625,0],["2020-05-06",31577.630859375,31970.83984375,31158.75,31685.75,0],["2020-05-07",31677.689453125,31705.25,31362.869140625,31443.380859375,0],["2020-05-08",32083.3203125,32088.509765625,31598.0,31642.69921875,0],["2020-05-11",32030.33984375,32301.580078125,31500.869140625,31561.220703125,0],["2020-05-12",31342.9296875,31536.890625,30844.66015625,31371.119140625,0],["2020-05-13",32841.87109375,32845.48046875,31901.919921875,32008.609375,0],["2020-05-14",31466.330078125,31630.939453125,31052.650390625,31122.890625,0],["2020-05-15",31296.279296875,31296.279296875,30770.48046875,31097.73046875,0],["2020-05-18",31248.259765625,31248.259765625,29968.44921875,30028.98046875,0],["2020-05-19",30450.740234375,30739.9609375,30116.8203125,30196.169921875,0],["2020-05-20",30159.58984375,30878.310546875,30157.75,30818.609375,0],["2020-05-21",30904.2890625,31188.7890625,30765.3203125,30932.900390625,0],["2020-05-22",30822.779296875,31107.91015625,30474.880859375,30672.58984375,0],["2020-05-26",30864.26953125,31086.69921875,30512.140625,30609.30078125,0],["2020-05-27",30793.109375,31660.599609375,30525.6796875,31605.220703125,0],["2020-05-28",31827.80078125,32267.23046875,31641.76953125,32200.58984375,0],["2020-05-29",32041.2890625,32480.51953125,31823.80078125,32424.099609375,0],["2020-06-01",32906.05078125,33673.828125,32876.55078125,33303.51953125,0],["2020-06-02",33450.19140625,33866.62890625,33301.2890625,33825.53125,0],["2020-06-03",34185.41015625,34488.69140625,34027.5,34109.5390625,0],["2020-06-04",34072.5,34310.140625,33711.23828125,33980.69921875,0],["2020-06-05",34198.55078125,34405.4296875,33958.01953125,34287.23828125,0],["2020-06-08",34841.171875,34927.80078125,34211.828125,34370.578125,0],["2020-06-09",34520.7890625,34811.2890625,33881.19140625,33956.69140625,0],["2020-06-10",34029.140625,34350.171875,33949.4609375,34247.05078125,0],["2020-06-11",34214.69140625,34219.390625,33480.421875,33538.37109375,0],["2020-06-12",32436.689453125,33856.26953125,32348.099609375,33780.890625,0],["2020-06-15",33670.55078125,33670.55078125,32923.73828125,33228.80078125,0],["2020-06-16",33853.71875,34022.01171875,32953.30078125,33605.21875,0],["2020-06-17",33438.30859375,33933.66015625,33332.9609375,33507.921875,0],["2020-06-18",33371.51953125,34276.01171875,33371.51953125,34208.05078125,0],["2020-06-19",34335.37890625,34848.37109375,34136.390625,34731.73046875,0],["2020-06-22",34892.03125,35213.51953125,34794.3984375,34911.3203125,0],["2020-06-23",35015.73046875,35482.16015625,34843.69140625,35430.4296875,0],["2020-06-24",35679.73828125,35706.55078125,34794.9296875,34868.98046875,0],["2020-06-25",34525.390625,35081.609375,34499.78125,34842.1015625,0],["2020-06-26",35144.78125,35254.87890625,34910.33984375,35171.26953125,0],["2020-06-29",34926.94921875,35032.359375,34662.05859375,34961.51953125,0],["2020-06-30",35168.30078125,35233.91015625,34812.80078125,34915.80078125,0],["2020-07-01",35009.58984375,35467.23046875,34927.19921875,35414.44921875,0],["2020-07-02",35604.0,36014.921875,35595.359375,35843.69921875,0],["2020-07-03",36025.37890625,36110.2109375,35872.37890625,36021.421875,0],["2020-07-06",36313.4609375,36661.66015625,36254.01953125,36487.28125,0],["2020-07-07",36660.3515625,36723.26953125,36271.08984375,36674.51953125,0],["2020-07-08",36738.37890625,36828.4296875,36234.171875,36329.01171875,0],["2020-07-09",36450.69140625,36806.30078125,36422.30078125,36737.69140625,0],["2020-07-10",36555.12890625,36748.890625,36401.109375,36594.328125,0],["2020-07-13",36880.66015625,37024.19921875,36533.9609375,36693.69140625,0],["2020-07-14",36517.28125,36538.1015625,35877.421875,36033.05859375,0],["2020-07-15",36314.76171875,36810.25,35894.9609375,36051.80859375,0],["2020-07-16",36401.19921875,36524.62109375,36038.41015625,36471.6796875,0],["2020-07-17",36547.75,37125.98046875,36512.921875,37020.140625,0],["2020-07-20",37409.03125,37478.87109375,37185.78125,37418.98828125,0],["2020-07-21",37823.609375,37990.55078125,37742.05078125,37930.328125,0],["2020-07-22",38178.0703125,38199.26953125,37601.62109375,37871.51953125,0],["2020-07-23",37814.921875,38225.03125,37738.58984375,38140.46875,0],["2020-07-24",37949.58984375,38235.73046875,37748.41015625,38128.8984375,0],["2020-07-27",38275.33984375,38275.33984375,37769.44140625,37934.73046875,0],["2020-07-28",38052.1796875,38554.71875,37998.12890625,38492.94921875,0],["2020-07-29",38427.1484375,38617.03125,37884.41015625,38071.12890625,0],["2020-07-30",38262.828125,38413.80859375,37678.421875,37736.0703125,0],["2020-07-31",37847.87890625,37897.78125,37431.6796875,37606.890625,0],["2020-08-03",37595.73046875,37596.01953125,36911.23046875,36939.6015625,0],["2020-08-04",37092.859375,37745.6015625,36987.73046875,37687.91015625,0],["2020-08-05",37892.359375,38139.9609375,37550.6015625,37663.328125,0],["2020-08-06",37946.80078125,38221.3984375,37755.1015625,38025.44921875,0],["2020-08-07",37951.0703125,38109.6796875,37787.37890625,38040.5703125,0],["2020-08-10",38168.421875,38430.69140625,38073.2890625,38182.078125,0],["2020-08-11",38371.33984375,38556.26953125,38313.05859375,38407.01171875,0],["2020-08-12",38321.12890625,38414.37109375,38125.80859375,38369.62890625,0],["2020-08-13",38456.640625,38516.8515625,38215.05078125,38310.48828125,0],["2020-08-14",38432.94140625,38540.5703125,37654.921875,37877.33984375,0],["2020-08-17",38062.0703125,38119.37890625,37734.140625,38050.78125,0],["2020-08-18",38084.69921875,38571.23046875,38062.01171875,38528.3203125,0],["2020-08-19",38727.890625,38788.51171875,38550.6484375,38614.7890625,0],["2020-08-20",38283.8984375,38402.44921875,38155.78125,38220.390625,0],["2020-08-21",38471.9296875,38579.828125,38411.37109375,38434.71875,0],["2020-08-24",38566.9609375,38894.94140625,38545.76171875,38799.078125,0],["2020-08-25",38948.4609375,39008.890625,38679.671875,38843.87890625,0],["2020-08-26",38930.1796875,39111.55078125,38765.08984375,39073.921875,0],["2020-08-27",39293.53125,39326.98046875,39046.94140625,39113.46875,0],["2020-08-28",39264.48046875,39579.578125,39235.03125,39467.30859375,0],["2020-08-31",39888.1484375,40010.171875,38395.890625,38628.2890625,0],["2020-09-01",38754.0,39226.8203125,38542.109375,38900.80078125,0],["2020-09-02",38892.640625,39141.83984375,38736.21875,39086.03125,0],["2020-09-03",39165.80078125,39236.359375,38943.4296875,38990.94140625,0],["2020-09-04",38325.0,38729.66015625,38249.76953125,38357.1796875,0],["2020-09-07",38284.78125,38519.921875,38060.73828125,38417.23046875,0],["2020-09-08",38498.0703125,38746.48046875,38275.44921875,38365.3515625,0],["2020-09-09",37988.55859375,38252.671875,37935.26171875,38193.921875,0],["2020-09-10",38516.87890625,38878.25,38367.0703125,38840.3203125,0],["2020-09-11",38865.171875,38978.51953125,38711.80078125,38854.55078125,0],["2020-09-14",39073.51171875,39230.16015625,38573.171875,38756.62890625,0],["2020-09-15",38904.671875,39102.25,38753.6796875,39044.3515625,0],["2020-09-16",39161.01171875,39359.51171875,39037.9609375,39302.8515625,0],["2020-09-17",39120.640625,39234.80859375,38926.33984375,38979.8515625,0],["2020-09-18",39200.421875,39200.421875,38635.73046875,38845.8203125,0],["2020-09-21",38812.69140625,38990.76171875,37938.53125,38034.140625,0],["2020-09-22",38200.7109375,38209.96875,37531.140625,37734.078125,0],["2020-09-23",38124.94140625,38140.0703125,37313.08984375,37668.421875,0],["2020-09-24",37282.1796875,37304.26171875,36495.98046875,36553.6015625,0],["2020-09-25",36991.890625,37471.171875,36730.51953125,37388.66015625,0],["2020-09-28",37756.25,38035.87109375,37544.05078125,37981.62890625,0],["2020-09-29",38176.859375,38235.94140625,37831.3515625,37973.21875,0],["2020-09-30",38068.890625,38236.33984375,37828.109375,38067.9296875,0],["2020-10-01",38410.19921875,38738.890625,38410.19921875,38697.05078125,0],["2020-10-05",38956.78125,39263.8515625,38819.890625,38973.69921875,0],["2020-10-06",39336.33984375,39623.76171875,39191.1015625,39574.5703125,0],["2020-10-07",39633.19140625,39968.0390625,39450.8203125,39878.94921875,0],["2020-10-08",40204.3203125,40468.87890625,40062.23046875,40182.671875,0],["2020-10-09",40226.25,40585.359375,40066.5390625,40509.48828125,0],["2020-10-12",40716.94921875,40905.48828125,40387.3984375,40593.80078125,0],["2020-10-13",40592.5390625,40786.8203125,40461.96875,40625.51171875,0],["2020-10-14",40623.19140625,40880.25,40279.55078125,40794.73828125,0],["2020-10-15",41048.05078125,41048.05078125,39667.46875,39728.41015625,0],["2020-10-16",39936.609375,40125.7109375,39699.421875,39982.98046875,0],["2020-10-19",40318.5703125,40519.48046875,40211.21875,40431.6015625,0],["2020-10-20",40420.2890625,40732.01171875,40305.58984375,40544.37109375,0],["2020-10-21",40767.140625,40976.01953125,40150.48046875,40707.30859375,0],["2020-10-22",40531.30859375,40721.5703125,40309.05078125,40558.48828125,0],["2020-10-23",40728.390625,40811.12109375,40590.8984375,40685.5,0],["2020-10-26",40649.76171875,40724.3984375,39948.2890625,40145.5,0],["2020-10-27",40199.078125,40555.6015625,39978.390625,40522.1015625,0],["2020-10-28",40664.3515625,40664.3515625,39774.6015625,39922.4609375,0],["2020-10-29",39537.171875,40010.828125,39524.25,39749.8515625,0],["2020-10-30",39779.8203125,39988.25,39241.87109375,39614.0703125,0],["2020-11-02",39880.37890625,39968.03125,39334.921875,39757.578125,0],["2020-11-03",39990.75,40354.73046875,39952.7890625,40261.12890625,0],["2020-11-04",40171.7109375,40693.51171875,40076.46875,40616.140625,0],["2020-11-05",41112.12109375,41370.91015625,41030.171875,41340.16015625,0],["2020-11-06",41438.76171875,41954.9296875,41383.2890625,41893.05859375,0],["2020-11-09",42273.96875,42645.328125,42263.640625,42597.4296875,0],["2020-11-10",42959.25,43316.44140625,42660.08984375,43277.6484375,0],["2020-11-11",43444.05859375,43708.46875,42970.2109375,43593.671875,0],["2020-11-12",43291.890625,43543.9609375,43127.55078125,43357.19140625,0],["2020-11-13",43298.921875,43522.25,43053.37109375,43443.0,0],["2020-11-17",44095.8515625,44161.16015625,43699.21875,43952.7109375,0],["2020-11-18",43978.578125,44215.48828125,43785.78125,44180.05078125,0],["2020-11-19",43902.23828125,44230.0,43518.109375,43599.9609375,0],["2020-11-20",43732.140625,44013.01953125,43453.75,43882.25,0],["2020-11-23",44164.171875,44271.1484375,43747.21875,44077.1484375,0],["2020-11-24",44341.19140625,44601.62890625,44247.12109375,44523.01953125,0],["2020-11-25",44749.73046875,44825.37109375,43757.96875,43828.1015625,0],["2020-11-26",43967.58984375,44361.78125,43582.3984375,44259.73828125,0],["2020-11-27",44325.03125,44407.28125,43995.41015625,44149.71875,0],["2020-12-01",44435.828125,44730.7890625,44118.1015625,44655.44140625,0],["2020-12-02",44729.51953125,44729.640625,44169.96875,44618.0390625,0],["2020-12-03",44902.01953125,44953.01171875,44551.421875,44632.6484375,0],["2020-12-04",44665.91015625,45148.28125,44665.91015625,45079.55078125,0],["2020-12-07",45099.921875,45458.921875,45024.46875,45426.96875,0],["2020-12-08",45568.80078125,45742.23046875,45335.171875,45608.51171875,0],["2020-12-09",45891.0390625,46164.1015625,45792.01171875,46103.5,0],["2020-12-10",45999.421875,46043.96875,45685.87109375,45959.87890625,0],["2020-12-11",46060.3203125,46309.62890625,45706.21875,46099.01171875,0],["2020-12-14",46284.69921875,46373.33984375,45951.53125,46253.4609375,0],["2020-12-15",46287.390625,46350.30078125,45841.671875,46263.171875,0],["2020-12-16",46573.30859375,46704.96875,46402.19921875,46666.4609375,0],["2020-12-17",46774.3203125,46992.5703125,46627.6015625,46890.33984375,0],["2020-12-18",47026.01953125,47026.01953125,46630.30859375,46960.69140625,0],["2020-12-21",46932.1796875,47055.69140625,44923.078125,45553.9609375,0],["2020-12-22",45529.609375,46080.1796875,45112.19140625,46006.69140625,0],["2020-12-23",46072.30078125,46513.3203125,45899.1015625,46444.1796875,0],["2020-12-24",46743.48828125,47053.3984375,46539.01953125,46973.5390625,0],["2020-12-28",47153.58984375,47406.71875,47148.23828125,47353.75,0],["2020-12-29",47466.62109375,47714.55078125,47361.8984375,47613.078125,0],["2020-12-30",47789.03125,47807.8515625,47358.359375,47746.21875,0],["2020-12-31",47753.109375,47896.96875,47602.12109375,47751.328125,0],["2021-01-01",47785.28125,47984.359375,47771.1484375,47868.98046875,0],["2021-01-04",48109.171875,48220.46875,47594.46875,48176.80078125,0],["2021-01-05",48037.62890625,48486.23828125,47903.37890625,48437.78125,0],["2021-01-06",48616.66015625,48616.66015625,47864.140625,48174.05859375,0],["2021-01-07",48524.359375,48558.33984375,48037.87109375,48093.3203125,0],["2021-01-08",48464.91015625,48854.33984375,48365.578125,48782.51171875,0],["2021-01-11",49252.30859375,49303.7890625,48956.37890625,49269.3203125,0],["2021-01-12",49228.26171875,49569.140625,49079.5703125,49517.109375,0],["2021-01-13",49763.9296875,49795.19140625,49073.8515625,49492.3203125,0],["2021-01-14",49432.828125,49663.578125,49182.37109375,49584.16015625,0],["2021-01-15",49656.7109375,49656.7109375,48795.7890625,49034.671875,0],["2021-01-18",49061.21875,49122.23046875,48403.96875,48564.26953125,0],["2021-01-19",48900.30859375,49499.859375,48805.5390625,49398.2890625,0],["2021-01-20",49508.7890625,49874.421875,49373.6796875,49792.12109375,0],["2021-01-21",50096.5703125,50184.01171875,49398.859375,49624.76171875,0],["2021-01-22",49594.94921875,49676.87890625,48832.078125,48878.5390625,0],["2021-01-25",49253.6796875,49263.1484375,48274.921875,48347.58984375,0],["2021-01-27",48385.28125,48387.25,47269.6015625,47409.9296875,0],["2021-01-28",46834.5703125,47172.01953125,46518.48046875,46874.359375,0],["2021-01-29",47423.46875,47423.66015625,46160.4609375,46285.76953125,0],["2021-02-01",46617.94921875,48764.3984375,46433.6484375,48600.609375,0],["2021-02-02",49193.26171875,50154.48046875,49193.26171875,49797.71875,0],["2021-02-03",50231.05859375,50526.390625,49515.87890625,50255.75,0],["2021-02-04",50212.25,50687.51171875,49926.44921875,50614.2890625,0],["2021-02-05",51031.390625,51073.26953125,50565.2890625,50731.62890625,0],["2021-02-08",51146.671875,51523.37890625,51146.671875,51348.76953125,0],["2021-02-09",51484.23046875,51835.859375,51193.9296875,51329.078125,0],["2021-02-10",51355.890625,51512.859375,50846.21875,51309.390625,0],["2021-02-11",51165.83984375,51592.44921875,51157.30859375,51531.51953125,0],["2021-02-12",51614.76953125,51804.578125,51260.62109375,51544.30078125,0],["2021-02-15",51907.75,52235.96875,51886.4609375,52154.12890625,0],["2021-02-16",52400.03125,52516.76171875,51863.609375,52104.171875,0],["2021-02-17",51996.94140625,52078.1484375,51586.33984375,51703.828125,0],["2021-02-18",51903.9609375,51903.9609375,51186.6796875,51324.69140625,0],["2021-02-19",51238.01953125,51432.98828125,50624.328125,50889.76171875,0],["2021-02-22",50910.51171875,50986.03125,49617.37109375,49744.3203125,0],["2021-02-23",49994.8515625,50327.30859375,49659.8515625,49751.41015625,0],["2021-02-24",49763.94140625,50881.171875,49648.78125,50781.69140625,0],["2021-02-25",51207.609375,51386.12109375,50991.76171875,51039.30859375,0],["2021-02-26",50256.7109375,50400.30859375,48890.48046875,49099.98828125,0],["2021-03-01",49747.7109375,50058.421875,49440.4609375,49849.83984375,0],["2021-03-02",50258.08984375,50439.8203125,49807.12109375,50296.890625,0],["2021-03-03",50738.2109375,51539.890625,50512.83984375,51444.6484375,0],["2021-03-04",50812.140625,51256.55078125,50539.921875,50846.078125,0],["2021-03-05",50517.359375,50886.19140625,50160.5390625,50405.3203125,0],["2021-03-08",50654.01953125,50985.76953125,50318.26171875,50441.0703125,0],["2021-03-09",50714.16015625,51111.94140625,50396.1015625,51025.48046875,0],["2021-03-10",51404.6796875,51430.4296875,51048.9296875,51279.51171875,0],["2021-03-12",51660.98046875,51821.83984375,50538.4296875,50792.078125,0],["2021-03-15",50773.46875,50834.78125,49799.0703125,50395.078125,0],["2021-03-16",50608.421875,50857.98046875,50289.44140625,50363.9609375,0],["2021-03-17",50436.01953125,50561.12109375,49718.6484375,49801.62109375,0],["2021-03-18",50161.25,50296.3515625,48962.359375,49216.51953125,0],["2021-03-19",48881.19140625,50003.578125,48586.9296875,49858.23828125,0],["2021-03-22",49878.76953125,49878.76953125,49281.01953125,49771.2890625,0],["2021-03-23",49876.2109375,50264.6484375,49661.921875,50051.44140625,0],["2021-03-24",49786.46875,49854.578125,49120.33984375,49180.30859375,0],["2021-03-25",49201.98046875,49247.94921875,48236.3515625,48440.12109375,0],["2021-03-26",48969.25,49234.66015625,48699.91015625,49008.5,0],["2021-03-30",49331.6796875,50268.44921875,49331.6796875,50136.578125,0],["2021-03-31",50049.12109375,50050.3203125,49442.5,49509.1484375,0],["2021-04-01",49868.53125,50092.48046875,49478.53125,50029.828125,0],["2021-04-05",50020.91015625,50028.671875,48580.80078125,49159.3203125,0],["2021-04-06",49441.12890625,49582.26171875,48936.3515625,49201.390625,0],["2021-04-07",49277.08984375,49900.12890625,49093.8984375,49661.76171875,0],["2021-04-08",49885.26171875,50118.078125,49581.609375,49746.2109375,0],["2021-04-09",49743.390625,49906.91015625,49461.01171875,49591.3203125,0],["2021-04-12",48956.6484375,48956.6484375,47693.44140625,47883.37890625,0],["2021-04-13",47991.53125,48627.4296875,47775.3203125,48544.05859375,0],["2021-04-15",48512.76953125,48887.8515625,48010.55078125,48803.6796875,0],["2021-04-16",48935.73828125,49089.55078125,48694.48828125,48832.03125,0],["2021-04-19",47940.80859375,48020.7890625,47362.7109375,47949.421875,0],["2021-04-20",48473.0390625,48478.33984375,47438.5,47705.80078125,0],["2021-04-22",47501.7109375,48143.16015625,47204.5,48080.671875,0],["2021-04-23",47863.80859375,48265.390625,47669.55078125,47878.44921875,0],["2021-04-26",48197.37109375,48667.98046875,48152.23828125,48386.51171875,0],["2021-04-27",48424.078125,49009.26171875,48399.53125,48944.140625,0],["2021-04-28",49066.640625,49801.48046875,49066.640625,49733.83984375,0],["2021-04-29",50093.859375,50375.76953125,49535.98046875,49765.94140625,0],["2021-04-30",49360.890625,49569.421875,48698.078125,48782.359375,0],["2021-05-03",48356.01171875,48863.23046875,48028.0703125,48718.51953125,0],["2021-05-04",48881.62890625,48996.53125,48149.44921875,48253.51171875,0],["2021-05-05",48569.12109375,48742.71875,48254.3203125,48677.55078125,0],["2021-05-06",48877.78125,49011.30859375,48614.109375,48949.76171875,0],["2021-05-10",49496.05078125,49617.46875,49412.05078125,49502.41015625,0],["2021-05-11",49066.44921875,49304.46875,48988.1796875,49161.80859375,0],["2021-05-12",49171.28125,49171.28125,48550.71875,48690.80078125,0],["2021-05-14",48898.9296875,48898.9296875,48473.4296875,48732.55078125,0],["2021-05-17",48990.69921875,49628.421875,48923.12890625,49580.73046875,0],["2021-05-18",49986.6796875,50313.25,49959.19921875,50193.328125,0],["2021-05-19",50088.80859375,50279.01171875,49831.3984375,49902.640625,0],["2021-05-20",49971.51953125,50099.171875,49496.78125,49564.859375,0],["2021-05-21",49833.98046875,50591.12109375,49832.71875,50540.48046875,0],["2021-05-24",50727.28125,50857.58984375,50465.8984375,50651.8984375,0],["2021-05-25",50922.3203125,50961.3515625,50474.33984375,50637.53125,0],["2021-05-26",50899.578125,51072.609375,50620.44921875,51017.51953125,0],["2021-05-27",51128.80078125,51282.8984375,50891.66015625,51115.21875,0],["2021-05-28",51381.26953125,51529.3203125,51258.69140625,51422.87890625,0],["2021-05-31",51476.21875,52013.21875,51179.94140625,51937.44140625,0],["2021-06-01",52067.51171875,52228.6484375,51808.87890625,51934.87890625,0],["2021-06-02",51749.1015625,51913.921875,51450.578125,51849.48046875,0],["2021-06-03",52121.578125,52273.23046875,51942.19921875,52232.4296875,0],["2021-06-04",52367.51953125,52389.01953125,51952.69921875,52100.05078125,0],["2021-06-07",52231.37890625,52378.69140625,52054.76171875,52328.51171875,0],["2021-06-08",52428.71875,52432.4296875,52135.0390625,52275.5703125,0],["2021-06-09",52401.41015625,52446.921875,51717.0703125,51941.640625,0],["2021-06-10",52143.8984375,52346.3515625,51957.921875,52300.46875,0],["2021-06-11",52477.19140625,52641.53125,52388.94921875,52474.76171875,0],["2021-06-14",52492.33984375,52590.921875,51936.30859375,52551.53125,0],["2021-06-15",52751.828125,52869.51171875,52671.2890625,52773.05078125,0],["2021-06-16",52782.2109375,52816.30859375,52425.5703125,52501.98046875,0],["2021-06-17",52122.25,52523.87890625,52040.51171875,52323.328125,0],["2021-06-18",52568.0703125,52586.41015625,51601.109375,52344.44921875,0],["2021-06-21",51887.55078125,52629.1796875,51740.19140625,52574.4609375,0],["2021-06-22",52885.0390625,53057.109375,52520.55078125,52588.7109375,0],["2021-06-23",52912.3515625,52912.3515625,52264.12109375,52306.078125,0],["2021-06-24",52514.5703125,52830.6796875,52385.05078125,52699.0,0],["2021-06-25",52877.16015625,52973.0703125,52614.48828125,52925.0390625,0],["2021-06-28",53126.73046875,53126.73046875,52673.5,52735.58984375,0],["2021-06-29",52795.76171875,52816.421875,52477.76953125,52549.66015625,0],["2021-06-30",52651.08984375,52875.921875,52448.640625,52482.7109375,0],["2021-07-01",52638.5,52638.5,52281.01171875,52318.6015625,0],["2021-07-02",52434.55078125,52527.8984375,52177.6796875,52484.671875,0],["2021-07-05",52682.890625,52919.171875,52604.3515625,52880.0,0],["2021-07-06",52874.8515625,53129.37109375,52804.1796875,52861.1796875,0],["2021-07-07",52919.7109375,53105.41015625,52751.76171875,53054.76171875,0],["2021-07-08",53065.69140625,53103.03125,52428.83984375,52568.94140625,0],["2021-07-09",52508.23828125,52555.73046875,52228.01171875,52386.19140625,0],["2021-07-12",52634.328125,52700.51171875,52208.9609375,52372.69140625,0],["2021-07-13",52694.890625,52806.859375,52545.6796875,52769.73046875,0],["2021-07-14",52801.44140625,52978.578125,52611.96875,52904.05078125,0],["2021-07-15",52968.890625,53266.12109375,52948.4296875,53158.8515625,0],["2021-07-16",53244.3984375,53290.80859375,52997.08984375,53140.05859375,0],["2021-07-19",52606.98828125,52821.171875,52405.890625,52553.3984375,0],["2021-07-20",52432.87890625,52465.03125,52013.51171875,52198.51171875,0],["2021-07-22",52494.55859375,52867.26171875,52471.23046875,52837.2109375,0],["2021-07-23",52967.87109375,53114.69921875,52653.76953125,52975.80078125,0],["2021-07-26",52985.26171875,53103.421875,52783.62890625,52852.26953125,0],["2021-07-27",52995.71875,53024.69921875,52433.1796875,52578.76171875,0],["2021-07-28",52673.69140625,52673.69140625,51802.73046875,52443.7109375,0],["2021-07-29",52693.53125,52777.1796875,52561.390625,52653.0703125,0],["2021-07-30",52792.359375,52910.23046875,52533.91015625,52586.83984375,0],["2021-08-02",52901.28125,52986.76953125,52804.078125,52950.62890625,0],["2021-08-03",53125.96875,53887.98046875,53088.3515625,53823.359375,0],["2021-08-04",54071.21875,54465.91015625,54034.30859375,54369.76953125,0],["2021-08-05",54576.640625,54717.23828125,54230.890625,54492.83984375,0],["2021-08-06",54492.171875,54633.578125,54210.328125,54277.71875,0],["2021-08-09",54385.7109375,54584.73046875,54124.26953125,54402.8515625,0],["2021-08-10",54461.30859375,54779.66015625,54308.76953125,54554.66015625,0],["2021-08-11",54730.6484375,54758.73828125,54167.19921875,54525.9296875,0],["2021-08-12",54641.21875,54874.1015625,54536.6484375,54843.98046875,0],["2021-08-13",54911.94921875,55487.7890625,54905.48828125,55437.2890625,0],["2021-08-16",55479.73828125,55680.75,55281.01953125,55582.578125,0],["2021-08-17",55565.640625,55854.87890625,55386.48828125,55792.26953125,0],["2021-08-18",56073.30859375,56118.5703125,55514.890625,55629.48828125,0],["2021-08-20",55159.12890625,55543.16015625,55013.98046875,55329.3203125,0],["2021-08-23",55695.83984375,55781.171875,55240.2890625,55555.7890625,0],["2021-08-24",55647.109375,56023.21875,55536.83984375,55958.98046875,0],["2021-08-25",56067.05859375,56198.12890625,55899.9609375,55944.2109375,0],["2021-08-26",55988.41015625,56112.390625,55854.0703125,55949.1015625,0],["2021-08-27",55862.9296875,56188.23046875,55675.87109375,56124.71875,0],["2021-08-30",56329.25,56958.26953125,56309.859375,56889.76171875,0],["2021-08-31",56995.1484375,57625.26171875,56859.1015625,57552.390625,0],["2021-09-01",57763.53125,57918.7109375,57263.8984375,57338.2109375,0],["2021-09-02",57423.6484375,57892.37109375,57287.7890625,57852.5390625,0],["2021-09-03",57983.44921875,58194.7890625,57764.0703125,58129.94921875,0],["2021-09-06",58411.62109375,58515.8515625,58200.2890625,58296.91015625,0],["2021-09-07",58418.69140625,58553.0703125,58005.0703125,58279.48046875,0],["2021-09-08",58350.55859375,58372.94140625,57924.48046875,58250.26171875,0],["2021-09-09",58172.98046875,58334.58984375,58084.98828125,58305.0703125,0],["2021-09-13",58262.109375,58314.640625,57944.62890625,58177.76171875,0],["2021-09-14",58482.62109375,58482.62109375,58214.2890625,58247.08984375,0],["2021-09-15",58354.109375,58777.05859375,58272.8203125,58723.19921875,0],["2021-09-16",58881.0390625,59204.2890625,58700.5,59141.16015625,0],["2021-09-17",59409.98046875,59737.3203125,58871.73046875,59015.890625,0],["2021-09-20",58634.69140625,59202.55859375,58389.69140625,58490.9296875,0],["2021-09-21",58630.05859375,59084.51171875,58232.5390625,59005.26953125,0],["2021-09-22",59166.1484375,59178.44140625,58878.37890625,58927.328125,0],["2021-09-23",59358.1796875,59957.25,59243.1484375,59885.359375,0],["2021-09-24",60158.76171875,60333.0,59946.55078125,60048.46875,0],["2021-09-27",60303.7890625,60412.3203125,59887.19140625,60077.87890625,0],["2021-09-28",60285.890625,60288.44140625,59045.53125,59667.6015625,0],["2021-09-29",59296.5390625,59678.66015625,59111.41015625,59413.26953125,0],["2021-09-30",59549.5703125,59557.23828125,59019.28125,59126.359375,0],["2021-10-01",58889.76953125,58890.078125,58551.140625,58765.578125,0],["2021-10-04",59143.0,59548.8203125,58952.109375,59299.3203125,0],["2021-10-05",59320.140625,59778.87109375,59127.0390625,59744.87890625,0],["2021-10-06",59942.0,59963.5703125,59079.859375,59189.73046875,0],["2021-10-07",59632.80859375,59914.91015625,59597.05859375,59677.828125,0],["2021-10-08",59960.390625,60212.30078125,59830.9296875,60059.05859375,0],["2021-10-11",60099.6796875,60476.12890625,59811.421875,60135.78125,0],["2021-10-12",60045.75,60331.73828125,59885.390625,60284.30859375,0],["2021-10-13",60619.91015625,60836.62890625,60452.2890625,60737.05078125,0],["2021-10-14",61088.8203125,61353.25,60978.0390625,61305.94921875,0],["2021-10-18",61817.3203125,61963.0703125,61624.6484375,61765.58984375,0],["2021-10-19",62156.48046875,62245.4296875,61594.2890625,61716.05078125,0],["2021-10-20",61800.0703125,61880.359375,61109.2890625,61259.9609375,0],["2021-10-21",61557.94140625,61621.19921875,60485.6484375,60923.5,0],["2021-10-22",61044.5390625,61420.12890625,60551.1484375,60821.62109375,0],["2021-10-25",61398.75,61404.98828125,60449.6796875,60967.05078125,0],["2021-10-26",60997.8984375,61497.7109375,60791.2890625,61350.26171875,0],["2021-10-27",61499.69921875,61576.8515625,60989.390625,61143.328125,0],["2021-10-28",61081.0,61081.0,59777.578125,59984.69921875,0],["2021-10-29",59857.328125,60132.80859375,59089.37109375,59306.9296875,0],["2021-11-01",59577.48046875,60220.2109375,59355.12109375,60138.4609375,0],["2021-11-02",60360.609375,60421.140625,59881.75,60029.05859375,0],["2021-11-03",60275.2109375,60361.8203125,59552.48828125,59771.921875,0],["2021-11-04",60207.96875,60207.96875,60011.4609375,60067.62109375,0],["2021-11-08",60385.76171875,60609.16015625,59779.19140625,60545.609375,0],["2021-11-09",60609.71875,60670.46875,60213.640625,60433.44921875,0],["2021-11-10",60295.26171875,60506.5,59967.44921875,60352.8203125,0],["2021-11-11",60291.69921875,60293.25,59656.26171875,59919.69140625,0],["2021-11-12",60248.0390625,60750.71875,59997.9609375,60686.69140625,0],["2021-11-15",60837.3984375,61036.55859375,60597.359375,60718.7109375,0],["2021-11-16",60755.37890625,60802.7890625,60199.55859375,60322.37109375,0],["2021-11-17",60179.9296875,60426.609375,59944.76953125,60008.328125,0],["2021-11-18",59968.75,60177.51953125,59376.5,59636.01171875,0],["2021-11-22",59710.48046875,59778.37109375,58011.921875,58465.890625,0],["2021-11-23",57983.94921875,58834.94921875,57718.33984375,58664.328125,0],["2021-11-24",58839.3203125,58968.12109375,58143.44140625,58340.98828125,0],["2021-11-25",58363.9296875,58901.578125,58143.859375,58795.08984375,0],["2021-11-26",58254.7890625,58254.7890625,56993.890625,57107.1484375,0],["2021-11-29",57028.0390625,57626.51171875,56382.9296875,57260.578125,0],["2021-11-30",57272.078125,58183.76953125,56867.51171875,57064.87109375,0],["2021-12-01",57365.8515625,57846.44921875,57346.78125,57684.7890625,0],["2021-12-02",57781.48046875,58513.9296875,57680.41015625,58461.2890625,0],["2021-12-03",58555.578125,58757.08984375,57640.5703125,57696.4609375,0],["2021-12-06",57778.01171875,57781.4609375,56687.62109375,56747.140625,0],["2021-12-07",57125.98046875,57905.62890625,56992.26953125,57633.6484375,0],["2021-12-08",58158.55859375,58702.6484375,58122.26953125,58649.6796875,0],["2021-12-09",58831.41015625,58889.9609375,58340.8515625,58807.12890625,0],["2021-12-10",58696.7109375,58859.91015625,58414.76171875,58786.671875,0],["2021-12-13",59103.71875,59203.37109375,58242.80078125,58283.421875,0],["2021-12-14",58059.76171875,58322.421875,57803.87109375,58117.08984375,0],["2021-12-15",58122.0,58218.25,57671.609375,57788.03125,0],["2021-12-16",58243.4296875,58337.19921875,57683.109375,57901.140625,0],["2021-12-17",58021.62890625,58062.28125,56950.98046875,57011.73828125,0],["2021-12-20",56517.26171875,56538.1484375,55132.6796875,55822.01171875,0],["2021-12-21",56320.01953125,56900.73828125,56047.21875,56319.01171875,0],["2021-12-22",56599.46875,56989.01171875,56471.03125,56930.55859375,0],["2021-12-23",57251.1484375,57490.51953125,57146.28125,57315.28125,0],["2021-12-24",57567.109375,57623.69140625,56813.421875,57124.30859375,0],["2021-12-27",56948.328125,57512.01171875,56543.078125,57420.23828125,0],["2021-12-28",57751.2109375,57952.48046875,57650.2890625,57897.48046875,0],["2021-12-29",57892.30859375,58097.0703125,57684.578125,57806.48828125,0],["2021-12-30",57755.3984375,58010.03125,57578.98828125,57794.3203125,0],["2021-12-31",57849.76171875,58409.30078125,57846.51953125,58253.8203125,0],["2022-01-03",58310.08984375,59266.390625,58306.44921875,59183.21875,0],["2022-01-04",59343.7890625,59937.328125,59084.3984375,59855.9296875,0],["2022-01-05",59921.98046875,60332.71875,59661.37890625,60223.1484375,0],["2022-01-06",59731.75,59781.859375,59290.578125,59601.83984375,0],["2022-01-07",59776.1015625,60130.1796875,59401.44140625,59744.6484375,0],["2022-01-10",60070.390625,60427.359375,59987.1796875,60395.62890625,0],["2022-01-11",60342.69921875,60689.25,60281.51953125,60616.890625,0],["2022-01-12",61014.37109375,61218.19140625,60850.9296875,61150.0390625,0],["2022-01-13",61259.98828125,61348.5703125,60949.80859375,61235.30078125,0],["2022-01-14",61040.3203125,61324.58984375,60757.03125,61223.03125,0],["2022-01-17",61219.640625,61385.48046875,61107.6015625,61308.91015625,0],["2022-01-18",61430.76953125,61475.1484375,60662.5703125,60754.859375,0],["2022-01-19",60845.58984375,60870.171875,59949.21875,60098.8203125,0],["2022-01-20",60045.48046875,60045.48046875,59068.30859375,59464.62109375,0],["2022-01-21",59039.37109375,59329.62890625,58620.9296875,59037.1796875,0],["2022-01-24",59023.96875,59023.96875,56984.01171875,57491.51171875,0],["2022-01-25",57158.62890625,57966.9296875,56409.62890625,57858.1484375,0],["2022-01-27",57317.37890625,57508.609375,56439.359375,57276.94140625,0],["2022-01-28",57795.109375,58084.328125,57119.28125,57200.23046875,0],["2022-01-31",57845.91015625,58257.62890625,57746.1484375,58014.171875,0],["2022-02-01",58672.859375,59032.19921875,57737.66015625,58862.5703125,0],["2022-02-02",59293.44140625,59618.51171875,59193.05078125,59558.328125,0],["2022-02-03",59528.16015625,59557.87109375,58653.94140625,58788.01953125,0],["2022-02-04",58918.6484375,58943.62109375,58446.94921875,58644.8203125,0],["2022-02-07",58549.671875,58707.76171875,57299.05078125,57621.19140625,0],["2022-02-08",57799.671875,57925.8203125,57058.76953125,57808.578125,0],["2022-02-09",58163.01171875,58507.609375,58105.1796875,58465.96875,0],["2022-02-10",58810.53125,59060.23828125,58332.28125,58926.03125,0],["2022-02-11",58447.1484375,58447.1484375,57914.1015625,58152.921875,0],["2022-02-14",56720.3203125,57191.91015625,56295.69921875,56405.83984375,0],["2022-02-15",56731.55859375,58211.37890625,56438.46875,58142.05078125,0],["2022-02-16",58310.6796875,58569.21875,57780.28125,57996.6796875,0],["2022-02-17",58217.69140625,58346.0,57635.4296875,57892.01171875,0],["2022-02-18",57488.390625,58175.3515625,57488.390625,57832.96875,0],["2022-02-21",57551.6484375,58141.9609375,57167.01953125,57683.58984375,0],["2022-02-22",56438.640625,57505.8515625,56394.8515625,57300.6796875,0],["2022-02-23",57632.94140625,57733.37109375,57109.23828125,57232.05859375,0],["2022-02-24",55418.44921875,55996.08984375,54383.19921875,54529.91015625,0],["2022-02-25",55321.71875,56183.69921875,55299.28125,55858.51953125,0],["2022-02-28",55329.4609375,56324.5390625,54833.5,56247.28125,0],["2022-03-02",55629.30078125,55755.08984375,55020.1015625,55468.8984375,0],["2022-03-03",55921.44140625,55996.62109375,54931.48046875,55102.6796875,0],["2022-03-04",54653.58984375,55013.26953125,53887.71875,54333.80859375,0],["2022-03-07",53172.51171875,53203.87109375,52367.1015625,52842.75,0],["2022-03-08",52430.05859375,53484.26171875,52260.8203125,53424.08984375,0],["2022-03-09",53793.98828125,54893.73046875,53367.51953125,54647.328125,0],["2022-03-10",56242.46875,56242.46875,54982.8203125,55464.390625,0],["2022-03-11",55218.78125,55833.94921875,55049.94921875,55550.30078125,0],["2022-03-14",55614.3984375,56545.828125,55556.46875,56486.01953125,0],["2022-03-15",56663.87109375,56720.6015625,55418.94921875,55776.8515625,0],["2022-03-16",56555.328125,56860.890625,56389.26171875,56816.6484375,0],["2022-03-17",57620.28125,58095.83984375,57518.05859375,57863.9296875,0],["2022-03-21",58030.41015625,58127.94921875,57229.078125,57292.48828125,0],["2022-03-22",57297.5703125,58052.87109375,56930.30078125,57989.30078125,0],["2022-03-23",58198.640625,58416.55859375,57568.58984375,57684.8203125,0],["2022-03-24",57190.05078125,57827.98828125,57138.51171875,57595.6796875,0],["2022-03-25",57801.71875,57845.37109375,57100.23828125,57362.19921875,0],["2022-03-28",57472.71875,57638.33984375,56825.08984375,57593.48828125,0],["2022-03-29",57814.76171875,58001.53125,57639.3515625,57943.6484375,0],["2022-03-30",58362.8515625,58727.78125,58176.0,58683.98828125,0],["2022-03-31",58779.7109375,58890.921875,58485.7890625,58568.51171875,0],["2022-04-01",58530.73046875,59396.62109375,58450.0390625,59276.69140625,0],["2022-04-04",59764.12890625,60845.1015625,59760.21875,60611.73828125,0],["2022-04-05",60786.0703125,60786.0703125,60067.1796875,60176.5,0],["2022-04-06",59815.7109375,59941.5703125,59509.83984375,59610.41015625,0],["2022-04-07",59402.609375,59504.921875,58977.3515625,59034.94921875,0],["2022-04-08",59256.96875,59654.44140625,58876.359375,59447.1796875,0],["2022-04-11",59333.1796875,59355.76171875,58894.3984375,58964.5703125,0],["2022-04-12",58743.5,58794.78125,58298.5703125,58576.37109375,0],["2022-04-13",58910.73828125,59003.8203125,58291.23046875,58338.9296875,0],["2022-04-18",57338.578125,57420.80078125,56842.390625,57166.73828125,0],["2022-04-19",57381.76953125,57464.078125,56009.0703125,56463.1484375,0],["2022-04-20",56741.4296875,57216.51171875,56521.328125,57037.5,0],["2022-04-21",57458.6015625,57991.53125,57311.859375,57911.6796875,0],["2022-04-22",57531.94921875,57689.859375,57134.71875,57197.1484375,0],["2022-04-25",56757.640625,56875.6484375,56356.87109375,56579.890625,0],["2022-04-26",57066.23828125,57442.23828125,56904.51171875,57356.609375,0],["2022-04-27",56983.6796875,57079.03125,56584.0390625,56819.390625,0],["2022-04-28",57296.30859375,57790.8515625,56936.94140625,57521.05859375,0],["2022-04-29",57817.51171875,57975.48046875,56902.30078125,57060.87109375,0],["2022-05-02",56429.44921875,57054.23046875,56412.62109375,56975.98828125,0],["2022-05-04",57124.91015625,57184.2109375,55501.6015625,55669.03125,0],["2022-05-05",56255.0703125,56566.80078125,55613.8203125,55702.23046875,0],["2022-05-06",54928.2890625,55070.12109375,54586.75,54835.578125,0],["2022-05-09",54188.2109375,54795.46875,53918.01953125,54470.671875,0],["2022-05-10",54309.30859375,54857.01953125,54226.328125,54364.8515625,0],["2022-05-11",54544.91015625,54598.55078125,53519.30078125,54088.390625,0],["2022-05-12",53608.3515625,53632.55078125,52702.30078125,52930.30859375,0],["2022-05-13",53565.73828125,53785.7109375,52654.890625,52793.62109375,0],["2022-05-16",52946.3203125,53428.28125,52632.48046875,52973.83984375,0],["2022-05-17",53285.19140625,54399.421875,53176.01953125,54318.46875,0],["2022-05-18",54554.890625,54786.0,54130.890625,54208.53125,0],["2022-05-19",53070.30078125,53356.0390625,52669.51171875,52792.23046875,0],["2022-05-20",53513.96875,54396.4296875,53403.2890625,54326.390625,0],["2022-05-23",54459.94921875,54931.30078125,54191.55078125,54288.609375,0],["2022-05-24",54307.55859375,54524.37109375,53886.28125,54052.609375,0],["2022-05-25",54254.0703125,54379.58984375,53683.16015625,53749.26171875,0],["2022-05-26",53950.83984375,54346.21875,53425.25,54252.53125,0],["2022-05-27",54671.5,54936.62890625,54449.33984375,54884.66015625,0],["2022-05-30",55507.75,56082.6484375,55466.30078125,55925.73828125,0],["2022-05-31",55622.01171875,55925.62109375,55369.140625,55566.41015625,0],["2022-06-01",55588.26953125,55791.48828125,55091.4296875,55381.171875,0],["2022-06-02",55382.44140625,55891.921875,55135.109375,55818.109375,0],["2022-06-03",56245.6015625,56432.6484375,55719.359375,55769.23046875,0],["2022-06-06",55610.640625,55832.28125,55295.73828125,55675.3203125,0],["2022-06-07",55373.1796875,55387.76953125,54882.41015625,55107.33984375,0],["2022-06-08",55345.51171875,55423.96875,54683.30078125,54892.48828125,0],["2022-06-09",54514.171875,55366.83984375,54507.41015625,55320.28125,0],["2022-06-10",54760.25,54780.78125,54205.98828125,54303.44140625,0],["2022-06-13",53184.609375,53207.5390625,52527.078125,52846.69921875,0],["2022-06-14",52495.94140625,53095.3203125,52459.48046875,52693.5703125,0],["2022-06-15",52650.41015625,52867.73046875,52493.359375,52541.390625,0],["2022-06-16",53018.91015625,53142.5,51425.48046875,51495.7890625,0],["2022-06-17",51181.98828125,51652.828125,50921.21875,51360.421875,0],["2022-06-20",51470.03125,51714.609375,51062.9296875,51597.83984375,0],["2022-06-21",51897.6015625,52799.3984375,51808.76171875,52532.0703125,0],["2022-06-22",52186.359375,52272.8515625,51739.98046875,51822.53125,0],["2022-06-23",51972.75,52516.7890625,51632.8515625,52265.71875,0],["2022-06-24",52654.23828125,52909.87109375,52447.25,52727.98046875,0],["2022-06-27",53468.890625,53509.5,53120.7890625,53161.28125,0],["2022-06-28",52846.26171875,53301.3984375,52771.53125,53177.44921875,0],["2022-06-29",52623.1484375,53244.83984375,52612.6796875,53026.96875,0],["2022-06-30",52897.16015625,53377.5390625,52883.25,53018.94140625,0],["2022-07-01",52863.33984375,53053.0390625,52094.25,52907.9296875,0],["2022-07-04",52851.671875,53301.98828125,52674.80859375,53234.76953125,0],["2022-07-05",53501.2109375,53865.9296875,53054.30078125,53134.3515625,0],["2022-07-06",53170.69921875,53819.30859375,53143.28125,53750.96875,0],["2022-07-07",54146.6796875,54254.7890625,53927.26171875,54178.4609375,0],["2022-07-08",54574.4296875,54627.140625,54278.76953125,54481.83984375,0],["2022-07-11",54248.6015625,54527.8984375,54090.53125,54395.23046875,0],["2022-07-12",54219.78125,54236.48828125,53824.96875,53886.609375,0],["2022-07-13",54210.1015625,54211.21875,53455.26171875,53514.1484375,0],["2022-07-14",53688.62109375,53861.28125,53163.76953125,53416.1484375,0],["2022-07-15",53637.87890625,53811.37109375,53361.62109375,53760.78125,0],["2022-07-18",54069.30078125,54556.66015625,54034.96875,54521.1484375,0],["2022-07-19",54251.87890625,54817.51953125,54232.8203125,54767.62109375,0],["2022-07-20",55486.12109375,55630.26171875,55298.23046875,55397.53125,0],["2022-07-21",55391.9296875,55738.48828125,55270.75,55681.94921875,0],["2022-07-22",55800.83984375,56186.05078125,55685.44921875,56072.23046875,0],["2022-07-25",55877.5,56018.08984375,55537.078125,55766.21875,0],["2022-07-26",55834.37890625,55834.37890625,55203.4296875,55268.48828125,0],["2022-07-27",55258.2890625,55853.08984375,55157.98828125,55816.3203125,0],["2022-07-28",56267.55078125,56914.21875,56236.44921875,56857.7890625,0],["2022-07-29",57258.12890625,57619.26953125,57104.80859375,57570.25,0],["2022-08-01",57823.1015625,58170.671875,57540.359375,58115.5,0],["2022-08-02",58049.01953125,58328.41015625,57744.69921875,58136.359375,0],["2022-08-03",58174.109375,58415.62890625,57788.78125,58350.53125,0],["2022-08-04",58571.28125,58712.66015625,57577.05078125,58298.80078125,0],["2022-08-05",58421.0390625,58649.19140625,58244.859375,58387.9296875,0],["2022-08-08",58417.7109375,58934.8984375,58266.6484375,58853.0703125,0],["2022-08-10",58977.33984375,58984.3203125,58583.359375,58817.2890625,0],["2022-08-11",59320.44921875,59484.98828125,59251.140625,59332.6015625,0],["2022-08-12",59235.98046875,59538.078125,59113.01171875,59462.78125,0],["2022-08-16",59675.12109375,59923.03125,59673.9609375,59842.2109375,0],["2022-08-17",59938.05078125,60323.25,59857.80078125,60260.12890625,0],["2022-08-18",60080.19140625,60341.41015625,59946.44140625,60298.0,0],["2022-08-19",60351.23046875,60411.19921875,59474.5703125,59646.1484375,0],["2022-08-22",59361.078125,59402.5,58705.109375,58773.87109375,0],["2022-08-23",58205.96875,59199.109375,58172.48046875,59031.30078125,0],["2022-08-24",58853.3203125,59170.87109375,58760.08984375,59085.4296875,0],["2022-08-25",59315.98046875,59484.3515625,58666.41015625,58774.71875,0],["2022-08-26",59050.671875,59321.6484375,58722.69140625,58833.87109375,0],["2022-08-29",57367.46875,58208.30078125,57367.46875,57972.62109375,0],["2022-08-30",58259.8515625,59599.78125,58245.48828125,59537.0703125,0],["2022-09-01",58710.53125,59309.7890625,58522.5703125,58766.58984375,0],["2022-09-02",58969.01953125,59108.66015625,58558.640625,58803.328125,0],["2022-09-05",58814.078125,59308.25,58812.19921875,59245.98046875,0],["2022-09-06",59285.359375,59566.671875,58974.26171875,59196.98828125,0],["2022-09-07",58789.26171875,59166.4609375,58722.890625,59028.91015625,0],["2022-09-08",59374.98828125,59711.9609375,59315.7109375,59688.21875,0],["2022-09-09",60045.75,60119.80078125,59634.390625,59793.140625,0],["2022-09-12",59912.2890625,60284.55078125,59912.2890625,60115.12890625,0],["2022-09-13",60408.2890625,60635.28125,60381.01953125,60571.078125,0],["2022-09-14",59417.12109375,60649.0390625,59417.12109375,60346.96875,0],["2022-09-15",60454.37109375,60676.12109375,59865.75,59934.01171875,0],["2022-09-16",59585.71875,59720.55859375,58687.171875,58840.7890625,0],["2022-09-19",58747.30859375,59277.55078125,58487.76171875,59141.23046875,0],["2022-09-20",59556.91015625,60105.7890625,59556.91015625,59719.73828125,0],["2022-09-21",59504.140625,59799.0390625,59275.3984375,59456.78125,0],["2022-09-22",59073.83984375,59457.578125,58832.78125,59119.71875,0],["2022-09-23",59005.1796875,59143.3203125,57981.94921875,58098.921875,0],["2022-09-26",57525.03125,57708.37890625,57038.23828125,57145.21875,0],["2022-09-27",57376.51953125,57704.5703125,56950.51953125,57107.51953125,0],["2022-09-28",56710.12890625,57213.328125,56485.671875,56598.28125,0],["2022-09-29",56997.8984375,57166.140625,56314.05078125,56409.9609375,0],["2022-09-30",56240.1484375,57722.62890625,56147.23046875,57426.921875,0],["2022-10-03",57403.921875,57454.83984375,56683.3984375,56788.80859375,0],["2022-10-04",57506.6484375,58099.94140625,57506.6484375,58065.46875,0],["2022-10-06",58314.05078125,58578.76171875,58173.69921875,58222.1015625,0],["2022-10-07",58092.55859375,58269.33984375,57851.1484375,58191.2890625,0],["2022-10-10",57424.0703125,58125.01171875,57365.6796875,57991.109375,0],["2022-10-11",58004.25,58027.51953125,57050.3984375,57147.3203125,0],["2022-10-12",57312.48828125,57687.640625,57085.921875,57625.91015625,0],["2022-10-13",57512.73828125,57568.140625,57055.75,57235.328125,0],["2022-10-14",58162.73828125,58435.12109375,57848.23046875,57919.96875,0],["2022-10-17",57752.5,58449.0,57639.80078125,58410.98046875,0],["2022-10-18",58744.12890625,59143.66015625,58744.12890625,58960.6015625,0],["2022-10-19",59196.9609375,59399.69140625,58961.76953125,59107.19140625,0],["2022-10-20",58824.48046875,59273.8515625,58791.28125,59202.8984375,0],["2022-10-21",59381.359375,59590.9296875,59132.94140625,59307.1484375,0],["2022-10-24",59804.01953125,59994.25,59776.66015625,59831.66015625,0],["2022-10-25",60002.9609375,60081.23828125,59489.01953125,59543.9609375,0],["2022-10-27",59792.3203125,59959.94140625,59496.80078125,59756.83984375,0],["2022-10-28",59746.80078125,60133.171875,59739.05078125,59959.8515625,0],["2022-10-31",60246.9609375,60786.69921875,60246.9609375,60746.58984375,0],["2022-11-01",61065.578125,61289.73046875,60868.69140625,61121.3515625,0],["2022-11-02",61156.890625,61209.6484375,60794.390625,60906.08984375,0],["2022-11-03",60511.5703125,60994.37109375,60485.140625,60836.41015625,0],["2022-11-04",60698.26953125,61004.48828125,60666.01171875,60950.359375,0],["2022-11-07",61188.12890625,61401.5390625,60714.359375,61185.1484375,0],["2022-11-09",61304.2890625,61447.23046875,60905.1484375,61033.55078125,0],["2022-11-10",60524.26953125,60848.73046875,60425.46875,60613.69921875,0],["2022-11-11",61311.01953125,61840.96875,61311.01953125,61795.0390625,0],["2022-11-14",61765.859375,61916.23828125,61572.03125,61624.1484375,0],["2022-11-15",61630.05078125,61955.9609375,61436.8984375,61872.98828125,0],["2022-11-16",61708.62890625,62052.5703125,61708.62890625,61980.71875,0],["2022-11-17",61812.359375,62050.80078125,61643.26953125,61750.6015625,0],["2022-11-18",61858.19921875,61929.87890625,61337.4296875,61663.48046875,0],["2022-11-21",61456.328125,61456.328125,61059.328125,61144.83984375,0],["2022-11-22",61126.55859375,61466.62890625,61073.6796875,61418.9609375,0],["2022-11-23",61779.7109375,61780.8984375,61442.69140625,61510.578125,0],["2022-11-24",61656.0,62412.328125,61600.421875,62272.6796875,0],["2022-11-25",62327.87890625,62447.73046875,62115.66015625,62293.640625,0],["2022-11-28",62016.3515625,62701.3984375,61959.73828125,62504.80078125,0],["2022-11-29",62362.078125,62887.3984375,62362.078125,62681.83984375,0],["2022-11-30",62743.46875,63303.01171875,62648.37890625,63099.6484375,0],["2022-12-01",63357.98828125,63583.0703125,63183.76953125,63284.19140625,0],["2022-12-02",62978.578125,63148.58984375,62679.62890625,62868.5,0],["2022-12-05",62865.28125,62939.62890625,62507.87890625,62834.6015625,0],["2022-12-06",62395.55078125,62677.83984375,62390.0703125,62626.359375,0],["2022-12-07",62615.51953125,62759.96875,62316.6484375,62410.6796875,0],["2022-12-08",62504.0390625,62633.55859375,62320.1796875,62570.6796875,0],["2022-12-09",62690.859375,62735.421875,61889.109375,62181.671875,0],["2022-12-12",61770.55859375,62239.421875,61676.1484375,62130.5703125,0],["2022-12-13",62300.671875,62567.921875,62129.5703125,62533.30078125,0],["2022-12-14",62685.94140625,62835.109375,62591.28125,62677.91015625,0],["2022-12-15",62530.0703125,62624.80859375,61715.609375,61799.03125,0],["2022-12-16",61534.23828125,61893.21875,61292.53125,61337.80859375,0],["2022-12-19",61405.80078125,61844.921875,61265.30859375,61806.19140625,0],["2022-12-20",61608.8515625,61780.37109375,61102.6796875,61702.2890625,0],["2022-12-21",61993.7109375,62006.4609375,60938.37890625,61067.23828125,0],["2022-12-22",61257.171875,61464.37890625,60637.23828125,60826.21875,0],["2022-12-23",60205.55859375,60546.87890625,59765.55859375,59845.2890625,0],["2022-12-26",59755.078125,60833.78125,59754.1015625,60566.421875,0],["2022-12-27",60861.41015625,60986.6796875,60405.66015625,60927.4296875,0],["2022-12-28",60811.51953125,61075.328125,60713.76953125,60910.28125,0],["2022-12-29",60628.2890625,61210.6484375,60479.05859375,61133.87890625,0],["2022-12-30",61329.16015625,61392.6796875,60743.7109375,60840.73828125,0],["2023-01-02",60871.23828125,61222.7890625,60764.62890625,61167.7890625,0],["2023-01-03",61074.87890625,61343.9609375,61004.0390625,61294.19921875,0],["2023-01-04",61294.6484375,61327.2109375,60593.55859375,60657.44921875,0],["2023-01-05",60847.5,60877.05859375,60049.83984375,60353.26953125,0],["2023-01-06",60388.73828125,60537.62890625,59669.91015625,59900.37109375,0],["2023-01-09",60147.0703125,60889.41015625,60109.94140625,60747.30859375,0],["2023-01-10",60805.140625,60809.6484375,59938.37890625,60115.48046875,0],["2023-01-11",60134.55859375,60364.76953125,59805.78125,60105.5,0],["2023-01-12",60083.03125,60290.3515625,59632.3203125,59958.03125,0],["2023-01-13",60044.9609375,60418.26171875,59628.4296875,60261.1796875,0],["2023-01-16",60550.5,60586.76953125,59963.828125,60092.96875,0],["2023-01-17",60142.078125,60704.48046875,60072.33984375,60655.71875,0],["2023-01-18",60716.03125,61110.25,60569.19140625,61045.73828125,0],["2023-01-19",60920.01953125,61032.46875,60716.55078125,60858.4296875,0],["2023-01-20",60901.16015625,61001.1796875,60585.25,60621.76953125,0],["2023-01-23",60876.01171875,61113.26953125,60761.87890625,60941.671875,0],["2023-01-24",61122.19921875,61266.05859375,60849.12109375,60978.75,0],["2023-01-25",60834.73046875,60899.2109375,60081.359375,60205.05859375,0],["2023-01-27",60166.8984375,60166.8984375,58974.69921875,59330.8984375,0],["2023-01-30",59101.69140625,59644.23828125,58699.19921875,59500.41015625,0],["2023-01-31",59770.828125,59787.62890625,59104.58984375,59549.8984375,0],["2023-02-01",60001.171875,60773.44140625,58816.83984375,59708.078125,0],["2023-02-02",59459.87109375,60007.671875,59215.62109375,59932.23828125,0],["2023-02-03",60350.01171875,60905.33984375,60013.05859375,60841.87890625,0],["2023-02-06",60847.2109375,60847.2109375,60345.609375,60506.8984375,0],["2023-02-07",60511.3203125,60655.140625,60063.48828125,60286.0390625,0],["2023-02-08",60332.98828125,60792.1015625,60324.921875,60663.7890625,0],["2023-02-09",60715.890625,60863.62890625,60472.80859375,60806.21875,0],["2023-02-10",60706.80859375,60774.140625,60501.73828125,60682.69921875,0],["2023-02-13",60652.8203125,60740.94921875,60245.05078125,60431.83984375,0],["2023-02-14",60550.25,61102.73828125,60550.25,61032.26171875,0],["2023-02-15",60990.05078125,61352.55078125,60750.3203125,61275.08984375,0],["2023-02-16",61566.21875,61682.25,61196.71875,61319.51171875,0],["2023-02-17",60993.5390625,61302.71875,60810.671875,61002.5703125,0],["2023-02-20",61112.83984375,61290.19140625,60607.01953125,60691.5390625,0],["2023-02-21",60770.4296875,60976.58984375,60583.71875,60672.71875,0],["2023-02-22",60391.859375,60462.8984375,59681.55078125,59744.98046875,0],["2023-02-23",59777.640625,59960.0390625,59406.30859375,59605.80078125,0],["2023-02-24",59859.48046875,59908.76953125,59325.33984375,59463.9296875,0],["2023-02-27",59331.30859375,59441.12890625,58937.640625,59288.3515625,0],["2023-02-28",59346.609375,59483.71875,58795.96875,58962.12109375,0],["2023-03-01",59136.48046875,59475.44921875,59109.5390625,59411.078125,0],["2023-03-02",59287.1796875,59423.7890625,58866.26171875,58909.3515625,0],["2023-03-03",59241.19921875,59967.0390625,59231.578125,59808.96875,0],["2023-03-06",60007.0390625,60498.48046875,60005.6484375,60224.4609375,0],["2023-03-08",59916.1015625,60402.8515625,59844.8203125,60348.08984375,0],["2023-03-09",60467.08984375,60467.08984375,59750.53125,59806.28125,0],["2023-03-10",59259.828125,59262.46875,58884.98046875,59135.12890625,0],["2023-03-13",59033.76953125,59510.921875,58094.55078125,58237.8515625,0],["2023-03-14",58168.75,58490.98046875,57721.16015625,57900.19140625,0],["2023-03-15",58268.5390625,58473.62890625,57455.671875,57555.8984375,0],["2023-03-16",57510.80078125,57887.4609375,57158.69140625,57634.83984375,0],["2023-03-17",58038.171875,58178.94140625,57503.8984375,57989.8984375,0],["2023-03-20",57773.55078125,57829.23046875,57084.91015625,57628.94921875,0],["2023-03-21",57963.26953125,58133.328125,57730.08984375,58074.6796875,0],["2023-03-22",58245.26171875,58418.78125,58063.5,58214.58984375,0],["2023-03-23",58061.41015625,58396.171875,57838.8515625,57925.28125,0],["2023-03-24",57890.66015625,58066.3984375,57422.98046875,57527.1015625,0],["2023-03-27",57566.8984375,58019.55078125,57415.01953125,57653.859375,0],["2023-03-28",57751.5,57949.44921875,57494.91015625,57613.71875,0],["2023-03-29",57572.078125,58124.19921875,57524.3203125,57960.08984375,0],["2023-03-31",58273.859375,59068.46875,58273.859375,58991.51953125,0],["2023-04-03",59131.16015625,59204.8203125,58793.078125,59106.44140625,0],["2023-04-05",59094.7109375,59747.12109375,59094.3984375,59689.30859375,0],["2023-04-06",59627.01171875,59950.05859375,59520.12109375,59832.96875,0],["2023-04-10",59858.98046875,60109.109375,59766.23046875,59846.51171875,0],["2023-04-11",60028.6015625,60267.6796875,59919.87890625,60157.71875,0],["2023-04-12",60180.19921875,60437.640625,60094.69140625,60392.76953125,0],["2023-04-13",60364.41015625,60486.91015625,60081.4296875,60431.0,0],["2023-04-17",60385.8984375,60407.859375,59442.46875,59910.75,0],["2023-04-18",59991.26171875,60113.46875,59579.30078125,59727.01171875,0],["2023-04-19",59745.890625,59745.890625,59452.71875,59567.80078125,0],["2023-04-20",59586.609375,59836.7890625,59489.98046875,59632.3515625,0],["2023-04-21",59538.7890625,59781.359375,59412.80859375,59655.05859375,0],["2023-04-24",59873.7109375,60101.640625,59620.109375,60056.1015625,0],["2023-04-25",60202.76953125,60268.671875,59967.01953125,60130.7109375,0],["2023-04-26",60087.98046875,60362.7890625,59954.91015625,60300.578125,0],["2023-04-27",60315.55859375,60698.30859375,60271.48828125,60649.37890625,0],["2023-04-28",60721.609375,61209.4609375,60507.828125,61112.44140625,0],["2023-05-02",61301.609375,61486.23828125,61255.0,61354.7109375,0],["2023-05-03",61274.9609375,61274.9609375,61024.44140625,61193.30078125,0],["2023-05-04",61258.12890625,61797.91015625,61119.55859375,61749.25,0],["2023-05-05",61163.1015625,61585.5,61002.171875,61054.2890625,0],["2023-05-08",61166.08984375,61854.19140625,61166.08984375,61764.25,0],["2023-05-09",61879.6796875,62027.51171875,61654.94140625,61761.328125,0],["2023-05-10",61843.359375,61974.3515625,61572.9296875,61940.19921875,0],["2023-05-11",62158.1015625,62168.21875,61823.0703125,61904.51953125,0],["2023-05-12",61857.69140625,62110.9296875,61578.1484375,62027.8984375,0],["2023-05-15",62157.1015625,62562.671875,61950.30078125,62345.7109375,0],["2023-05-16",62474.109375,62475.94921875,61847.41015625,61932.46875,0],["2023-05-17",61932.3203125,61979.94140625,61340.1015625,61560.640625,0],["2023-05-18",61937.859375,61955.8984375,61349.33984375,61431.73828125,0],["2023-05-19",61556.25,61784.609375,61251.69921875,61729.6796875,0],["2023-05-22",61579.78125,62044.4609375,61579.78125,61963.6796875,0],["2023-05-23",62098.16015625,62245.19140625,61914.3984375,61981.7890625,0],["2023-05-24",61834.28125,62154.140625,61708.1015625,61773.78125,0],["2023-05-25",61706.12890625,61934.01171875,61484.66015625,61872.62109375,0],["2023-05-26",61985.359375,62529.828125,61911.609375,62501.69140625,0],["2023-05-29",62801.5390625,63026.0,62801.5390625,62846.37890625,0],["2023-05-30",62839.8515625,63036.12109375,62737.3984375,62969.12890625,0],["2023-05-31",62839.96875,62876.76953125,62401.01953125,62622.23828125,0],["2023-06-01",62736.46875,62762.41015625,62359.140625,62428.5390625,0],["2023-06-02",62601.96875,62719.83984375,62379.859375,62547.109375,0],["2023-06-05",62759.19140625,62943.19921875,62751.71875,62787.46875,0],["2023-06-06",62738.3515625,62867.94921875,62554.2109375,62792.87890625,0],["2023-06-07",62917.390625,63196.4296875,62841.94921875,63142.9609375,0],["2023-06-08",63140.171875,63321.3984375,62789.73046875,62848.640625,0],["2023-06-09",62810.6796875,62992.16015625,62594.73828125,62625.62890625,0],["2023-06-12",62659.98046875,62804.890625,62615.19921875,62724.7109375,0],["2023-06-13",62779.140625,63177.46875,62777.0390625,63143.16015625,0],["2023-06-14",63115.48046875,63274.03125,63013.51171875,63228.51171875,0],["2023-06-15",63153.78125,63310.9609375,62871.078125,62917.62890625,0],["2023-06-16",62960.73046875,63520.359375,62957.171875,63384.578125,0],["2023-06-19",63474.2109375,63574.69140625,63047.828125,63168.30078125,0],["2023-06-20",63176.76953125,63440.19140625,62801.91015625,63327.69921875,0],["2023-06-21",63467.4609375,63588.30859375,63315.62109375,63523.1484375,0],["2023-06-22",63601.7109375,63601.7109375,63200.62890625,63238.890625,0],["2023-06-23",63124.28125,63240.62890625,62874.12109375,62979.37109375,0],["2023-06-26",62946.5,63136.08984375,62853.671875,62970.0,0],["2023-06-27",63151.8515625,63467.5390625,63054.83984375,63416.03125,0],["2023-06-28",63701.78125,64050.44140625,63554.8203125,63915.421875,0],["2023-06-30",64068.44140625,64768.578125,64068.44140625,64718.55859375,0],["2023-07-03",64836.16015625,65300.3515625,64836.16015625,65205.05078125,0],["2023-07-04",65503.8515625,65672.96875,65171.05859375,65479.05078125,0],["2023-07-05",65493.6796875,65584.328125,65256.48828125,65446.0390625,0],["2023-07-06",65391.87890625,65832.9765625,65328.2890625,65785.640625,0],["2023-07-07",65559.40625,65898.9765625,65175.73828125,65280.44921875,0],["2023-07-10",65482.328125,65633.4921875,65246.3984375,65344.171875,0],["2023-07-11",65598.6484375,65870.59375,65517.5703125,65617.84375,0],["2023-07-12",65759.28125,65811.640625,65320.25,65393.8984375,0],["2023-07-13",65667.0703125,66064.2109375,65452.1484375,65558.890625,0],["2023-07-14",65775.4921875,66159.7890625,65610.8203125,66060.8984375,0],["2023-07-17",66148.1796875,66656.2109375,66015.6328125,66589.9296875,0],["2023-07-18",66828.9609375,67007.0234375,66574.46875,66795.140625,0],["2023-07-19",66905.0078125,67171.3828125,66703.609375,67097.4375,0],["2023-07-20",67074.34375,67619.171875,66831.3828125,67571.8984375,0],["2023-07-21",66907.0703125,67190.5234375,66533.7421875,66684.2578125,0],["2023-07-24",66629.140625,66808.5625,66326.25,66384.78125,0],["2023-07-25",66531.203125,66559.2890625,66177.6171875,66355.7109375,0],["2023-07-26",66434.71875,66897.2734375,66431.34375,66707.203125,0],["2023-07-27",66834.1171875,66984.171875,66060.7421875,66266.8203125,0],["2023-07-28",66266.3515625,66351.21875,65878.6484375,66160.203125,0],["2023-07-31",66156.390625,66598.421875,65998.8984375,66527.671875,0],["2023-08-01",66532.9765625,66658.1171875,66388.2578125,66459.3125,0],["2023-08-02",66064.40625,66261.96875,65431.6796875,65782.78125,0],["2023-08-03",65550.8203125,65820.8203125,64963.078125,65240.6796875,0],["2023-08-04",65453.55078125,65799.2734375,65387.1796875,65721.25,0],["2023-08-07",65811.3984375,66067.8984375,65748.25,65953.4765625,0],["2023-08-08",66048.8125,66057.53125,65752.6328125,65846.5,0],["2023-08-09",65810.9609375,66066.0078125,65444.37890625,65995.8125,0],["2023-08-10",65945.390625,65956.25,65509.140625,65688.1796875,0],["2023-08-11",65727.796875,65727.796875,65274.609375,65322.6484375,0],["2023-08-14",65153.01953125,65517.8203125,64821.87890625,65401.921875,0],["2023-08-16",65238.671875,65605.7421875,65032.890625,65539.421875,0],["2023-08-17",65503.8515625,65535.140625,65046.1015625,65151.01953125,0],["2023-08-18",65025.7109375,65175.3203125,64754.71875,64948.66015625,0],["2023-08-21",64852.69921875,65335.8203125,64852.69921875,65216.08984375,0],["2023-08-22",65272.421875,65362.91015625,65165.44921875,65220.03125,0],["2023-08-23",65300.9296875,65504.7109375,65108.51171875,65433.30078125,0],["2023-08-24",65722.5078125,65913.7734375,65181.94140625,65252.33984375,0],["2023-08-25",65000.671875,65106.0,64732.5703125,64886.51171875,0],["2023-08-28",64908.078125,65213.44921875,64776.921875,64996.6015625,0],["2023-08-29",65201.3515625,65229.03125,64956.671875,65075.8203125,0],["2023-08-30",65311.578125,65458.69921875,65052.73828125,65087.25,0],["2023-08-31",65178.328125,65277.0390625,64723.62890625,64831.41015625,0],["2023-09-01",64855.51171875,65473.26953125,64818.37109375,65387.16015625,0],["2023-09-04",65525.91015625,65683.90625,65285.55859375,65628.140625,0],["2023-09-05",65671.6015625,65831.703125,65601.46875,65780.2578125,0],["2023-09-06",65744.1875,65971.1328125,65488.03125,65880.5234375,0],["2023-09-07",65854.25,66296.8984375,65672.34375,66265.5625,0],["2023-09-08",66381.4296875,66766.921875,66299.296875,66598.90625,0],["2023-09-11",66807.7265625,67172.1328125,66735.84375,67127.078125,0],["2023-09-12",67506.8828125,67539.1015625,66948.1796875,67221.1328125,0],["2023-09-13",67188.640625,67565.40625,67053.359375,67466.9921875,0],["2023-09-14",67627.03125,67771.046875,67336.4609375,67519.0,0],["2023-09-15",67659.90625,67927.2265625,67614.421875,67838.6328125,0],["2023-09-18",67665.578125,67803.1484375,67532.828125,67596.84375,0],["2023-09-20",67080.1796875,67294.15625,66728.140625,66800.84375,0],["2023-09-21",66608.671875,66608.671875,66128.7109375,66230.2421875,0],["2023-09-22",66215.0390625,66445.46875,65952.828125,66009.1484375,0],["2023-09-25",66082.9921875,66225.6328125,65764.03125,66023.6875,0],["2023-09-26",66071.6328125,66078.2578125,65865.6328125,65945.46875,0],["2023-09-27",65925.640625,66172.2734375,65549.9609375,66118.6875,0],["2023-09-28",66406.0078125,66406.0078125,65423.390625,65508.3203125,0],["2023-09-29",65743.9296875,66151.6484375,65570.3828125,65828.40625,0],["2023-10-03",65813.421875,65813.5,65344.58984375,65512.1015625,0],["2023-10-04",65330.6484375,65332.51953125,64878.76953125,65226.0390625,0],["2023-10-05",65598.2578125,65753.203125,65443.33984375,65631.5703125,0],["2023-10-06",65867.5390625,66095.8125,65762.328125,65995.6328125,0],["2023-10-09",65560.0703125,65789.9765625,65434.609375,65512.390625,0],["2023-10-10",65662.2734375,66180.171875,65662.2734375,66079.359375,0],["2023-10-11",66376.421875,66592.15625,66299.7890625,66473.046875,0],["2023-10-12",66564.5703125,66577.6015625,66339.421875,66408.390625,0],["2023-10-13",66034.2109375,66478.8984375,65895.40625,66282.7421875,0],["2023-10-16",66238.1484375,66342.75,66039.3828125,66166.9296875,0],["2023-10-17",66558.1484375,66559.8203125,66309.1796875,66428.09375,0],["2023-10-18",66473.7421875,66475.2734375,65842.1015625,65877.0234375,0],["2023-10-19",65484.609375,65869.6484375,65343.5,65629.2421875,0],["2023-10-20",65437.0703125,65555.140625,65308.609375,65397.62109375,0],["2023-10-23",65419.01953125,65453.921875,64502.6796875,64571.87890625,0],["2023-10-25",64619.26953125,64787.078125,63912.16015625,64049.05859375,0],["2023-10-26",63774.16015625,63774.16015625,63092.98046875,63148.1484375,0],["2023-10-27",63559.3203125,63913.12890625,63393.37109375,63782.80078125,0],["2023-10-30",63885.55859375,64184.578125,63431.44921875,64112.6484375,0],["2023-10-31",64449.6484375,64452.3203125,63812.53125,63874.9296875,0],["2023-11-01",63829.87109375,63896.05078125,63550.4609375,63591.328125,0],["2023-11-02",64033.3984375,64202.640625,63815.3515625,64080.8984375,0],["2023-11-03",64444.8984375,64535.19140625,64275.390625,64363.78125,0],["2023-11-06",64835.23046875,64992.5390625,64617.48046875,64958.69140625,0],["2023-11-07",65021.2890625,65021.2890625,64638.1015625,64942.3984375,0],["2023-11-08",65101.94921875,65124.0,64851.05859375,64975.609375,0],["2023-11-09",65025.3203125,65046.55859375,64768.76171875,64832.19921875,0],["2023-11-10",64756.109375,65014.05859375,64580.94921875,64904.6796875,0],["2023-11-13",65158.30859375,65176.9609375,64853.359375,64933.87109375,0],["2023-11-15",65461.5390625,65747.6484375,65373.5,65675.9296875,0],["2023-11-16",65665.8671875,66358.3671875,65507.01953125,65982.4765625,0],["2023-11-17",65788.7890625,66037.6875,65639.7421875,65794.7265625,0],["2023-11-20",65787.5078125,65844.0078125,65547.796875,65655.1484375,0],["2023-11-21",65860.4609375,66082.359375,65849.171875,65930.7734375,0],["2023-11-22",65839.6171875,66063.4296875,65664.8515625,66023.2421875,0],["2023-11-23",66084.3671875,66235.2421875,65980.5,66017.8125,0],["2023-11-24",66000.2890625,66101.640625,65894.046875,65970.0390625,0],["2023-11-28",66063.71875,66256.203125,65906.6484375,66174.203125,0],["2023-11-29",66381.2578125,66946.28125,66374.5234375,66901.90625,0],["2023-11-30",66963.203125,67069.890625,66610.3515625,66988.4375,0],["2023-12-01",67181.1484375,67564.328125,67149.0703125,67481.1875,0],["2023-12-04",68435.34375,68918.21875,68274.46875,68865.1171875,0],["2023-12-05",69168.53125,69381.3125,68954.8828125,69296.140625,0],["2023-12-06",69534.9296875,69744.6171875,69395.0078125,69653.7265625,0],["2023-12-07",69694.1484375,69695.328125,69320.53125,69521.6875,0],["2023-12-08",69666.3828125,69893.796875,69506.1171875,69825.6015625,0],["2023-12-11",69925.6328125,70057.828125,69782.4765625,69928.53125,0],["2023-12-12",70020.6796875,70033.640625,69443.8515625,69551.03125,0],["2023-12-13",69648.5625,69657.9296875,69100.5625,69584.6015625,0],["2023-12-14",70146.09375,70602.890625,70110.75,70514.203125,0],["2023-12-15",70804.1328125,71605.7578125,70655.96875,71483.75,0],["2023-12-18",71437.3515625,71552.2421875,71142.2890625,71315.09375,0],["2023-12-19",71479.28125,71623.7109375,71071.9765625,71437.1875,0],["2023-12-20",71647.65625,71913.0703125,70302.6015625,70506.3125,0],["2023-12-21",69920.890625,70958.7109375,69920.390625,70865.1015625,0],["2023-12-22",71045.6484375,71259.546875,70713.5625,71106.9609375,0],["2023-12-26",71097.78125,71471.2890625,71012.078125,71336.796875,0],["2023-12-27",71492.0234375,72119.8515625,71473.6484375,72038.4296875,0],["2023-12-28",72262.671875,72484.34375,72137.453125,72410.3828125,0],["2023-12-29",72351.59375,72417.0078125,72082.640625,72240.2578125,0],["2024-01-02",72332.8515625,72332.8515625,71613.7421875,71892.4765625,0],["2024-01-03",71832.6171875,71862.0,71303.96875,71356.6015625,0],["2024-01-04",71678.9296875,71954.7890625,71546.6015625,71847.5703125,0],["2024-01-05",72016.7109375,72156.4765625,71779.828125,72026.1484375,0],["2024-01-08",72113.25,72181.7734375,71301.0390625,71355.21875,0],["2024-01-09",71770.90625,72035.46875,71307.2734375,71386.2109375,0],["2024-01-10",71383.203125,71733.84375,71110.9765625,71657.7109375,0],["2024-01-11",71907.75,71999.46875,71543.1875,71721.1796875,0],["2024-01-12",72148.0703125,72720.9609375,71982.2890625,72568.453125,0],["2024-01-15",73049.8671875,73402.15625,72909.0,73327.9375,0],["2024-01-16",73331.953125,73427.59375,72960.2890625,73128.7734375,0],["2024-01-17",71998.9296875,72484.796875,71429.296875,71500.7578125,0],["2024-01-18",71018.859375,71451.2890625,70665.5,71186.859375,0],["2024-01-19",71786.7421875,71895.640625,71542.7421875,71683.2265625,0],["2024-01-23",71868.203125,72039.203125,70234.546875,70370.546875,0],["2024-01-24",70165.4921875,71149.609375,70001.6015625,71060.3125,0],["2024-01-25",71022.1015625,71049.4609375,70319.0390625,70700.671875,0],["2024-01-29",70968.1015625,72010.21875,70880.5390625,71941.5703125,0],["2024-01-30",72000.203125,72142.2265625,71075.71875,71139.8984375,0],["2024-01-31",71073.0390625,71851.390625,70846.0390625,71752.109375,0],["2024-02-01",71998.78125,72151.0234375,71574.890625,71645.296875,0],["2024-02-02",71977.5625,73089.3984375,71948.7734375,72085.6328125,0],["2024-02-05",72269.1171875,72385.9296875,71602.140625,71731.421875,0],["2024-02-06",71970.8203125,72261.3984375,71625.1796875,72186.09375,0],["2024-02-07",72548.5,72559.2109375,71938.21875,72152.0,0],["2024-02-08",72473.421875,72473.421875,71230.6171875,71428.4296875,0],["2024-02-09",71410.2890625,71676.4921875,71200.3125,71595.4921875,0],["2024-02-12",71722.3125,71756.578125,70922.5703125,71072.4921875,0],["2024-02-13",71292.078125,71662.7421875,70924.296875,71555.1875,0],["2024-02-14",71035.25,71938.59375,70809.84375,71822.828125,0],["2024-02-15",72061.46875,72164.96875,71644.4375,72050.3828125,0],["2024-02-16",72406.0234375,72545.328125,72218.1015625,72426.640625,0],["2024-02-19",72627.6015625,72881.9296875,72308.6796875,72708.15625,0],["2024-02-20",72727.8671875,73130.6875,72510.2421875,73057.3984375,0],["2024-02-21",73267.4765625,73267.796875,72450.5625,72623.09375,0],["2024-02-22",72677.5078125,73256.390625,72081.359375,73158.2421875,0],["2024-02-23",73394.4375,73413.9296875,73022.0,73142.796875,0],["2024-02-26",73044.8125,73092.2578125,72666.8203125,72790.1328125,0],["2024-02-27",72723.53125,73161.296875,72660.1328125,73095.21875,0],["2024-02-28",73162.8203125,73223.109375,72222.2890625,72304.8828125,0],["2024-02-29",72220.5703125,72730.0,72099.3203125,72500.296875,0],["2024-03-01",72606.3125,73819.2109375,72591.140625,73745.3515625,0],["2024-03-04",73903.09375,73990.1328125,73747.0078125,73872.2890625,0],["2024-03-05",73767.421875,73915.5390625,73412.25,73677.1328125,0],["2024-03-06",73587.703125,74151.2734375,73321.4765625,74085.9921875,0],["2024-03-07",74242.7421875,74245.171875,73921.4765625,74119.390625,0],["2024-03-11",74175.9296875,74187.3515625,73433.90625,73502.640625,0],["2024-03-12",73516.421875,74004.15625,73342.1171875,73667.9609375,0],["2024-03-13",73993.3984375,74052.75,72515.7109375,72761.890625,0],["2024-03-14",72570.1015625,73364.296875,72497.1875,73097.28125,0],["2024-03-15",72886.7734375,72998.0703125,72484.8203125,72643.4296875,0],["2024-03-18",72587.296875,72985.890625,72314.15625,72748.421875,0],["2024-03-19",72462.9375,72490.09375,71933.3515625,72012.046875,0],["2024-03-20",72036.859375,72402.671875,71674.421875,72101.6875,0],["2024-03-21",72507.359375,72882.4609375,72416.03125,72641.1875,0],["2024-03-22",72231.65625,73115.6171875,72172.09375,72831.9375,0],["2024-03-26",72396.96875,72705.2890625,72363.03125,72470.296875,0],["2024-03-27",72692.15625,73138.7265625,72600.7265625,72996.3125,0],["2024-03-28",73149.34375,74190.3125,73120.328125,73651.3515625,0],["2024-04-01",73968.6171875,74254.6171875,73909.390625,74014.546875,0],["2024-04-02",74022.296875,74099.78125,73743.7734375,73903.90625,0],["2024-04-03",73757.2265625,74151.2109375,73540.2734375,73876.8203125,0],["2024-04-04",74413.8203125,74501.7265625,73485.1171875,74227.6328125,0],["2024-04-05",74287.0234375,74361.109375,73946.921875,74248.21875,0],["2024-04-08",74555.4375,74869.296875,74410.0703125,74742.5,0],["2024-04-09",75124.28125,75124.28125,74603.3671875,74683.703125,0],["2024-04-10",74953.9609375,75105.140625,74807.546875,75038.1484375,0],["2024-04-12",74889.640625,74951.8828125,74189.3125,74244.8984375,0],["2024-04-15",73315.15625,73905.796875,73315.15625,73399.78125,0],["2024-04-16",72892.140625,73135.4296875,72685.03125,72943.6796875,0],["2024-04-18",73183.1015625,73473.046875,72365.671875,72488.9921875,0],["2024-04-19",71999.6484375,73210.171875,71816.4609375,73088.328125,0],["2024-04-22",73666.5078125,73767.796875,73227.3203125,73648.6171875,0],["2024-04-23",74048.9375,74059.890625,73688.3125,73738.453125,0],["2024-04-24",73957.5703125,74121.609375,73788.609375,73852.9375,0],["2024-04-25",73572.34375,74571.25,73556.1484375,74339.4375,0],["2024-04-26",74509.3125,74515.90625,73616.6484375,73730.15625,0],["2024-04-29",73982.75,74721.1484375,73922.34375,74671.28125,0],["2024-04-30",74800.890625,75111.390625,74346.3984375,74482.78125,0],["2024-05-02",74391.7265625,74812.4296875,74360.6875,74611.109375,0],["2024-05-03",75017.8203125,75095.1796875,73467.7265625,73878.1484375,0],["2024-05-06",74196.6796875,74359.6875,73786.2890625,73895.5390625,0],["2024-05-07",73973.296875,74026.796875,73259.2578125,73511.8515625,0],["2024-05-08",73225.0,73684.9296875,73073.921875,73466.390625,0],["2024-05-09",73499.4921875,73499.4921875,72334.1796875,72404.171875,0],["2024-05-10",72475.453125,72946.5390625,72366.2890625,72664.46875,0],["2024-05-13",72476.6484375,72863.5625,71866.0078125,72776.1328125,0],["2024-05-14",72696.71875,73286.2578125,72683.9921875,73104.609375,0],["2024-05-15",73200.2265625,73301.46875,72822.65625,72987.03125,0],["2024-05-16",73338.2421875,73749.46875,72529.96875,73663.71875,0],["2024-05-17",73711.3125,74070.84375,73459.796875,73917.03125,0],["2024-05-21",73842.9609375,74189.1875,73762.3671875,73953.3125,0],["2024-05-22",74165.5234375,74307.7890625,73860.328125,74221.0625,0],["2024-05-23",74253.53125,75499.90625,74158.3515625,75418.0390625,0],["2024-05-24",75335.453125,75636.5,75244.21875,75410.390625,0],["2024-05-27",75655.4609375,76009.6796875,75175.2734375,75390.5,0],["2024-05-28",75585.3984375,75585.3984375,75083.21875,75170.453125,0],["2024-05-29",74826.9375,74986.21875,74454.546875,74502.8984375,0],["2024-05-30",74365.8828125,74493.546875,73668.7265625,73885.6015625,0],["2024-05-31",74208.53125,74478.890625,73765.1484375,73961.3125,0],["2024-06-03",76583.2890625,76738.890625,75678.4296875,76468.78125,0],["2024-06-04",76285.78125,76300.4609375,70234.4296875,72079.046875,0],["2024-06-05",73027.8828125,74534.8203125,71879.4375,74382.2421875,0],["2024-06-06",75078.703125,75297.7265625,74474.9375,75074.5078125,0],["2024-06-07",75031.7890625,76795.3125,74941.8828125,76693.359375,0],["2024-06-10",76935.40625,77079.0390625,76379.7265625,76490.078125,0],["2024-06-11",76680.8984375,76860.53125,76296.4375,76456.59375,0],["2024-06-12",76679.109375,77050.53125,76533.78125,76606.5703125,0],["2024-06-13",77102.046875,77145.4609375,76719.703125,76810.8984375,0],["2024-06-14",76912.3828125,77081.296875,76549.046875,76992.7734375,0],["2024-06-18",77235.3125,77366.7734375,77071.4375,77301.140625,0],["2024-06-19",77543.21875,77851.6328125,76954.8671875,77337.59375,0],["2024-06-20",77554.828125,77643.09375,77100.359375,77478.9296875,0],["2024-06-21",77729.4765625,77808.453125,76802.0,77209.8984375,0],["2024-06-24",76885.6484375,77423.0234375,76745.9375,77341.078125,0],["2024-06-25",77529.1875,78164.7109375,77459.6015625,78053.5234375,0],["2024-06-26",78094.0234375,78759.3984375,77945.9375,78674.25,0],["2024-06-27",78758.671875,79396.03125,78467.34375,79243.1796875,0],["2024-06-28",79457.578125,79671.578125,78905.890625,79032.7265625,0],["2024-07-01",79043.3515625,79561.0,78971.7890625,79476.1875,0],["2024-07-02",79840.3671875,79855.8671875,79231.109375,79441.453125,0],["2024-07-03",80013.7734375,80074.296875,79754.953125,79986.796875,0],["2024-07-04",80321.7890625,80392.640625,79986.40625,80049.671875,0],["2024-07-05",79778.9765625,80149.8671875,79478.9609375,79996.6015625,0],["2024-07-08",79915.0,80067.4609375,79731.828125,79960.3828125,0],["2024-07-09",80107.2109375,80397.171875,79998.5625,80351.640625,0],["2024-07-10",80481.359375,80481.359375,79435.7578125,79924.7734375,0],["2024-07-11",80170.09375,80170.09375,79464.3828125,79897.34375,0],["2024-07-12",80093.6171875,80893.5078125,79843.390625,80519.34375,0],["2024-07-15",80686.5390625,80862.5390625,80556.96875,80664.859375,0],["2024-07-16",80731.4921875,80898.296875,80598.0625,80716.546875,0],["2024-07-18",80514.25,81522.546875,80390.3671875,81343.4609375,0],["2024-07-19",81585.0625,81587.7578125,80499.1015625,80604.6484375,0],["2024-07-22",80408.8984375,80800.921875,80100.6484375,80502.078125,0],["2024-07-23",80724.296875,80766.40625,79224.3203125,80429.0390625,0],["2024-07-24",80343.3828125,80519.578125,79750.5078125,80148.8828125,0],["2024-07-25",79542.109375,80143.1015625,79477.828125,80039.796875,0],["2024-07-26",80158.5,81427.1796875,80013.6015625,81332.71875,0],["2024-07-29",81679.6484375,81908.4296875,81135.90625,81355.84375,0],["2024-07-30",81349.28125,81815.2734375,81230.4375,81455.3984375,0],["2024-07-31",81655.8984375,81828.0390625,81434.3203125,81741.34375,0],["2024-08-01",81949.6796875,82129.4921875,81700.2109375,81867.546875,0],["2024-08-02",81158.9921875,81345.6015625,80868.90625,80981.953125,0],["2024-08-05",78588.1875,79780.609375,78295.859375,78759.3984375,0],["2024-08-06",78981.96875,79852.078125,78496.5703125,78593.0703125,0],["2024-08-07",79565.3984375,79639.203125,79106.203125,79468.0078125,0],["2024-08-08",79420.4921875,79626.921875,78798.9375,78886.21875,0],["2024-08-09",79984.2421875,79984.2421875,79549.09375,79705.90625,0],["2024-08-12",79330.1171875,80106.1796875,79226.1328125,79648.921875,0],["2024-08-13",79552.5078125,79692.546875,78889.3828125,78956.03125,0],["2024-08-14",79065.21875,79228.9375,78895.71875,79105.8828125,0],["2024-08-16",79754.8515625,80518.2109375,79306.6875,80436.84375,0],["2024-08-19",80680.25,80724.3984375,80332.6484375,80424.6796875,0],["2024-08-20",80722.5390625,80942.9609375,80517.953125,80802.859375,0],["2024-08-21",80667.25,80952.828125,80626.3828125,80905.296875,0],["2024-08-22",81207.2421875,81236.453125,80954.0234375,81053.1875,0],["2024-08-23",81165.6484375,81231.4921875,80883.2578125,81086.2109375,0],["2024-08-26",81388.2578125,81824.2734375,81278.4375,81698.109375,0],["2024-08-27",81815.2265625,81919.109375,81600.5078125,81711.7578125,0],["2024-08-28",81779.84375,82039.2578125,81578.3203125,81785.5625,0],["2024-08-29",81822.5625,82285.828125,81682.78125,82134.609375,0],["2024-08-30",82637.03125,82637.03125,82256.0234375,82365.7734375,0],["2024-09-02",82725.28125,82725.28125,82440.9296875,82559.84375,0],["2024-09-03",82652.6875,82675.0625,82400.7578125,82555.4375,0],["2024-09-04",81845.5,82408.5390625,81833.6875,82352.640625,0],["2024-09-05",82469.7890625,82617.4921875,82130.4375,82201.15625,0],["2024-09-06",82171.078125,82254.7890625,80981.9296875,81183.9296875,0],["2024-09-09",80973.75,81653.359375,80895.046875,81559.5390625,0],["2024-09-10",81768.71875,82196.546875,81445.296875,81921.2890625,0],["2024-09-11",81928.1171875,82134.953125,81423.140625,81523.15625,0],["2024-09-12",81930.1796875,83116.1875,81534.2890625,82962.7109375,0],["2024-09-13",83091.546875,83092.9296875,82653.21875,82890.9375,0],["2024-09-16",82985.328125,83184.34375,82832.8203125,82988.78125,0],["2024-09-17",83084.6328125,83152.40625,82866.6796875,83079.65625,0],["2024-09-18",83037.1328125,83326.3828125,82700.6328125,82948.2265625,0],["2024-09-19",83359.171875,83773.609375,83071.65625,83184.796875,0],["2024-09-20",83603.0390625,84694.4609375,83187.640625,84544.3125,0],["2024-09-23",84651.1484375,84980.53125,84607.3828125,84928.609375,0],["2024-09-24",84860.7265625,85163.2265625,84716.0703125,84914.0390625,0],["2024-09-25",84836.453125,85247.421875,84743.0390625,85169.8671875,0],["2024-09-26",85167.5625,85930.4296875,85106.7421875,85836.1171875,0],["2024-09-27",85893.84375,85978.25,85474.578125,85571.8515625,0],["2024-09-30",85208.7578125,85359.6484375,84257.140625,84299.78125,0],["2024-10-01",84257.171875,84648.3984375,84098.9375,84266.2890625,0],["2024-10-03",83002.09375,83752.8125,82434.0234375,82497.1015625,0],["2024-10-04",82244.25,83368.3203125,81532.6796875,81688.453125,0],["2024-10-07",81926.9921875,82137.7734375,80726.0625,81050.0,0],["2024-10-08",80826.5625,81763.28125,80813.0703125,81634.8125,0],["2024-10-09",81954.578125,82319.2109375,81342.890625,81467.1015625,0],["2024-10-10",81832.65625,82002.84375,81538.9375,81611.40625,0],["2024-10-11",81478.4921875,81671.3828125,81304.1484375,81381.359375,0],["2024-10-14",81576.9296875,82072.171875,81541.203125,81973.046875,0],["2024-10-15",82101.859375,82300.4375,81635.5703125,81820.1171875,0],["2024-10-16",81646.6015625,81932.1484375,81358.2578125,81501.359375,0],["2024-10-17",81758.0703125,81781.3984375,80905.640625,81006.609375,0],["2024-10-18",80749.2578125,81391.1484375,80409.25,81224.75,0],["2024-10-21",81770.0234375,81770.0234375,80811.2265625,81151.2734375,0],["2024-10-22",81155.078125,81504.2421875,80149.53125,80220.71875,0],["2024-10-23",79921.1328125,80646.3125,79891.6796875,80081.9765625,0],["2024-10-24",80098.296875,80259.8203125,79813.0234375,80065.15625,0],["2024-10-25",80187.34375,80253.1875,79137.9765625,79402.2890625,0],["2024-10-28",79653.671875,80539.8125,79418.8203125,80005.0390625,0],["2024-10-29",80037.203125,80450.4765625,79421.3515625,80369.03125,0],["2024-10-30",80237.8515625,80435.609375,79821.9921875,79942.1796875,0],["2024-10-31",80044.953125,80044.953125,79287.9296875,79389.0625,0],["2024-11-01",80023.75,80023.75,79655.546875,79724.1171875,0],["2024-11-04",79713.140625,79713.140625,78232.6015625,78782.2421875,0],["2024-11-05",78542.15625,79523.1328125,78296.703125,79476.6328125,0],["2024-11-06",79771.8203125,80569.7265625,79459.1171875,80378.1328125,0],["2024-11-07",80563.421875,80563.421875,79419.34375,79541.7890625,0],["2024-11-08",79611.8984375,79807.2578125,79117.3671875,79486.3203125,0],["2024-11-11",79298.4609375,80102.140625,79001.34375,79496.1484375,0],["2024-11-12",79644.953125,79820.9765625,78547.84375,78675.1796875,0],["2024-11-13",78495.53125,78690.0234375,77533.296875,77690.953125,0],["2024-11-14",77636.9375,78055.5234375,77424.8125,77580.3125,0],["2024-11-18",77863.5390625,77886.96875,76965.0625,77339.0078125,0],["2024-11-19",77548.0,78451.6484375,77411.3125,77578.3828125,0],["2024-11-21",77711.109375,77711.109375,76802.7265625,77155.7890625,0],["2024-11-22",77349.7421875,79218.1875,77226.6875,79117.109375,0],["2024-11-25",80193.46875,80473.078125,79765.9921875,80109.8515625,0],["2024-11-26",80415.46875,80482.359375,79798.671875,80004.0625,0],["2024-11-27",80121.03125,80511.1484375,79844.4921875,80234.078125,0],["2024-11-28",80281.640625,80447.3984375,78918.921875,79043.7421875,0],["2024-11-29",79032.9921875,79923.8984375,79026.1796875,79802.7890625,0],["2024-12-02",79743.8671875,80337.8203125,79308.953125,80248.078125,0],["2024-12-03",80529.203125,80949.1015625,80244.78125,80845.75,0],["2024-12-04",81036.21875,81245.390625,80630.53125,80956.328125,0],["2024-12-05",81182.7421875,82317.7421875,80467.3671875,81765.859375,0],["2024-12-06",81887.5390625,81925.90625,81506.1875,81709.1171875,0],["2024-12-09",81602.578125,81783.28125,81411.546875,81508.4609375,0],["2024-12-10",81575.9609375,81726.34375,81182.6875,81510.046875,0],["2024-12-11",81568.390625,81742.3671875,81383.421875,81526.140625,0],["2024-12-12",81476.7578125,81680.96875,81211.640625,81289.9609375,0],["2024-12-13",81212.453125,82213.921875,80082.8203125,82133.1171875,0],["2024-12-16",82000.3125,82116.4375,81551.28125,81748.5703125,0],["2024-12-17",81511.8125,81613.640625,80612.203125,80684.453125,0],["2024-12-18",80666.2578125,80868.0234375,80050.0703125,80182.203125,0],["2024-12-19",79029.03125,79516.171875,79020.078125,79218.046875,0],["2024-12-20",79335.4765625,79587.1484375,77874.59375,78041.59375,0],["2024-12-23",78488.640625,78918.1171875,78189.1875,78540.171875,0],["2024-12-24",78707.3671875,78877.359375,78397.7890625,78472.8671875,0],["2024-12-26",78557.28125,78898.3671875,78173.3828125,78472.4765625,0],["2024-12-27",78607.6171875,79043.1484375,78598.546875,78699.0703125,0],["2024-12-30",78637.578125,79092.703125,78077.1328125,78248.1328125,0],["2024-12-31",77982.5703125,78305.34375,77560.7890625,78139.0078125,0],["2025-01-01",78265.0703125,78756.4921875,77898.296875,78507.40625,0],["2025-01-02",78657.5234375,80032.8671875,78542.3671875,79943.7109375,0],["2025-01-03",80072.9921875,80072.9921875,79109.7265625,79223.109375,0],["2025-01-06",79281.6484375,79532.671875,77781.6171875,77964.9921875,0],["2025-01-07",78019.796875,78452.7421875,77925.09375,78199.109375,0],["2025-01-08",78319.453125,78319.453125,77486.7890625,78148.4921875,0],["2025-01-09",78206.2109375,78206.2109375,77542.921875,77620.2109375,0],["2025-01-10",77682.59375,77919.703125,77099.546875,77378.90625,0],["2025-01-13",76629.8984375,77128.3515625,76249.71875,76330.0078125,0],["2025-01-14",76335.75,76835.609375,76335.75,76499.6328125,0],["2025-01-15",76900.140625,76991.046875,76479.703125,76724.078125,0],["2025-01-16",77319.5,77319.5,76895.5078125,77042.8203125,0],["2025-01-17",77069.1875,77069.1875,76263.2890625,76619.328125,0],["2025-01-20",76978.53125,77318.9375,76584.84375,77073.4375,0],["2025-01-21",77261.71875,77337.359375,75641.8671875,75838.359375,0],["2025-01-22",76114.421875,76463.1328125,75816.5,76404.9921875,0],["2025-01-23",76414.5234375,76743.5390625,76202.1171875,76520.3828125,0],["2025-01-24",76455.3515625,76985.953125,76091.75,76190.4609375,0],["2025-01-27",75700.4296875,75925.71875,75267.59375,75366.171875,0],["2025-01-28",75659.0,76512.9609375,75622.8828125,75901.40625,0],["2025-01-29",76138.2421875,76599.7265625,75975.796875,76532.9609375,0],["2025-01-30",76598.84375,76962.8828125,76401.1328125,76759.8125,0],["2025-01-31",76888.890625,77605.9609375,76833.8671875,77500.5703125,0],["2025-02-03",77063.9375,77260.3671875,76756.09375,77186.7421875,0],["2025-02-04",77687.6015625,78658.59375,77402.3671875,78583.8125,0],["2025-02-05",78704.6015625,78735.40625,78216.25,78271.28125,0],["2025-02-06",78513.359375,78551.65625,77843.9921875,78058.15625,0],["2025-02-07",78119.6015625,78356.9765625,77475.7421875,77860.1875,0],["2025-02-10",77789.296875,77849.578125,77106.890625,77311.796875,0],["2025-02-11",77384.9765625,77387.28125,76030.59375,76293.6015625,0],["2025-02-12",76188.2421875,76459.71875,75388.390625,76171.078125,0],["2025-02-13",76201.1015625,76764.53125,76013.4296875,76138.96875,0],["2025-02-14",76388.9921875,76483.0625,75439.640625,75939.2109375,0],["2025-02-17",75641.40625,76041.9609375,75294.7578125,75996.859375,0],["2025-02-18",76073.7109375,76091.6875,75531.0078125,75967.390625,0],["2025-02-19",75787.2734375,76338.578125,75581.3828125,75939.1796875,0],["2025-02-20",75672.84375,75794.1484375,75463.0078125,75735.9609375,0],["2025-02-21",75612.609375,75748.71875,75112.40625,75311.0625,0],["2025-02-24",74893.453125,74907.0390625,74387.4375,74454.40625,0],["2025-02-25",74440.296875,74785.078125,74400.3671875,74602.1171875,0],["2025-02-27",74706.6015625,74834.09375,74520.78125,74612.4296875,0],["2025-02-28",74201.7734375,74282.4296875,73141.2734375,73198.1015625,0],["2025-03-03",73427.6484375,73649.71875,72784.5390625,73085.9375,0],["2025-03-04",72817.34375,73033.1796875,72633.5390625,72989.9296875,0],["2025-03-05",73005.3671875,73933.796875,72894.046875,73730.2265625,0],["2025-03-06",74308.296875,74390.796875,73415.6796875,74340.09375,0],["2025-03-07",74347.140625,74586.4296875,74038.03125,74332.578125,0],["2025-03-10",74474.9765625,74741.25,74022.2421875,74115.171875,0],["2025-03-11",73743.8828125,74195.171875,73663.6015625,74102.3203125,0],["2025-03-12",74270.8125,74392.1484375,73598.15625,74029.7578125,0],["2025-03-13",74392.5390625,74401.109375,73770.59375,73828.90625,0],["2025-03-17",73830.03125,74376.3515625,73796.0625,74169.953125,0],["2025-03-18",74608.65625,75385.7578125,74480.1484375,75301.2578125,0],["2025-03-19",75473.171875,75568.3828125,75201.4765625,75449.046875,0],["2025-03-20",75917.109375,76456.25,75684.578125,76348.0625,0],["2025-03-21",76155.0,77041.9375,76095.2578125,76905.5078125,0],["2025-03-24",77456.2734375,78107.2265625,77179.3515625,77984.3828125,0],["2025-03-25",78296.28125,78741.6875,77745.6328125,78017.1875,0],["2025-03-26",78021.453125,78167.8671875,77194.21875,77288.5,0],["2025-03-27",77087.390625,77747.4609375,77082.5078125,77606.4296875,0],["2025-03-28",77690.6875,77766.703125,77185.6171875,77414.921875,0],["2025-04-01",76882.578125,77487.046875,75912.1796875,76024.5078125,0],["2025-04-02",76146.28125,76680.3515625,76064.9375,76617.4375,0],["2025-04-03",75811.859375,76493.7421875,75807.546875,76295.359375,0],["2025-04-04",76160.09375,76258.1171875,75240.546875,75364.6875,0],["2025-04-07",71449.9375,73403.9921875,71425.0078125,73137.8984375,0],["2025-04-08",74013.7265625,74859.390625,73424.921875,74227.078125,0],["2025-04-09",74103.828125,74103.828125,73673.0625,73847.1484375,0],["2025-04-11",74835.4921875,75467.328125,74762.84375,75157.2578125,0],["2025-04-15",76852.0625,76907.6328125,76435.0703125,76734.890625,0],["2025-04-16",76996.78125,77110.2265625,76543.7734375,77044.2890625,0],["2025-04-17",76968.0234375,78616.7734375,76665.7734375,78553.203125,0],["2025-04-21",78903.09375,79635.046875,78776.0625,79408.5,0],["2025-04-22",79728.390625,79824.296875,79253.4375,79595.59375,0],["2025-04-23",80142.09375,80254.546875,79506.8984375,80116.4921875,0],["2025-04-24",80058.4296875,80173.921875,79724.546875,79801.4296875,0],["2025-04-25",79830.1484375,80130.65625,78605.8125,79212.53125,0],["2025-04-28",79343.6328125,80321.8828125,79341.3515625,80218.3671875,0],["2025-04-29",80396.921875,80661.3125,80122.0234375,80288.3828125,0],["2025-04-30",80370.796875,80525.609375,79879.1484375,80242.2421875,0],["2025-05-02",80300.1875,81177.9296875,80168.59375,80501.9921875,0],["2025-05-05",80661.6171875,81049.03125,80657.7109375,80796.84375,0],["2025-05-06",80907.2421875,80981.578125,80481.03125,80641.0703125,0],["2025-05-07",79948.796875,80844.6328125,79937.4765625,80746.78125,0],["2025-05-08",80912.34375,80927.9921875,79987.609375,80334.8125,0],["2025-05-09",78968.34375,80032.9296875,78968.34375,79454.46875,0],["2025-05-12",80803.796875,82495.96875,80651.0703125,82429.8984375,0],["2025-05-13",82249.6015625,82572.8125,81043.6875,81148.21875,0],["2025-05-14",81278.4921875,81691.8671875,80910.03125,81330.5625,0],["2025-05-15",81354.4296875,82718.140625,80762.15625,82530.7421875,0],["2025-05-16",82392.6328125,82514.8125,82146.953125,82330.59375,0],["2025-05-19",82354.921875,82424.1015625,81964.5703125,82059.421875,0],["2025-05-20",82116.171875,82250.421875,81153.703125,81186.4375,0],["2025-05-21",81327.609375,82021.640625,81237.0625,81596.6328125,0],["2025-05-22",81323.046875,81323.2421875,80489.921875,80951.9921875,0],["2025-05-23",80897.0,81905.171875,80897.0,81721.078125,0],["2025-05-26",81928.953125,82492.2421875,81867.2265625,82176.453125,0],["2025-05-27",82038.203125,82410.5234375,81121.703125,81551.6328125,0],["2025-05-28",81457.609375,81613.359375,81244.0234375,81312.3203125,0],["2025-05-29",81591.03125,81816.890625,81106.9765625,81633.0234375,0],["2025-05-30",81465.6875,81698.2109375,81286.453125,81451.0078125,0],["2025-06-02",81214.421875,81474.2578125,80654.2578125,81373.75,0],["2025-06-03",81492.5,81774.2265625,80575.09375,80737.5078125,0],["2025-06-04",80777.6484375,81087.2890625,80705.1796875,80998.25,0],["2025-06-05",81196.078125,81911.1328125,80983.7265625,81442.0390625,0],["2025-06-06",81434.2421875,82299.890625,81140.109375,82188.9921875,0],["2025-06-09",82574.546875,82669.0,82369.2421875,82445.2109375,0],["2025-06-10",82643.7265625,82680.7890625,82240.3984375,82391.71875,0],["2025-06-11",82473.0234375,82783.5078125,82308.90625,82515.140625,0],["2025-06-12",82571.671875,82661.0390625,81523.15625,81691.9765625,0],["2025-06-13",80427.8125,81238.6796875,80354.59375,81118.6015625,0],["2025-06-16",81034.453125,81865.8203125,81012.3125,81796.1484375,0],["2025-06-17",81869.46875,81890.1484375,81427.0078125,81583.296875,0],["2025-06-18",81314.6171875,81858.96875,81237.0078125,81444.65625,0],["2025-06-19",81403.9375,81583.9375,81191.0390625,81361.8671875,0],["2025-06-20",81354.8515625,82494.4921875,81323.203125,82408.171875,0],["2025-06-23",81704.0703125,82169.671875,81476.7578125,81896.7890625,0],["2025-06-24",82534.609375,83018.15625,81900.1171875,82055.109375,0],["2025-06-25",82448.796875,82815.90625,82339.5703125,82755.5078125,0],["2025-06-26",82882.921875,83812.09375,82816.2578125,83755.8671875,0],["2025-06-27",83774.453125,84089.3515625,83645.40625,84058.8984375,0],["2025-06-30",84027.328125,84099.53125,83482.1328125,83606.4609375,0],["2025-07-01",83685.65625,83874.2890625,83572.5078125,83697.2890625,0],["2025-07-02",83790.71875,83935.0078125,83150.7734375,83409.6875,0],["2025-07-03",83540.7421875,83850.09375,83186.7421875,83239.46875,0],["2025-07-04",83306.8125,83477.859375,83015.828125,83432.890625,0],["2025-07-07",83398.078125,83516.8203125,83262.2265625,83442.5,0],["2025-07-08",83387.03125,83812.3125,83320.953125,83712.5078125,0],["2025-07-09",83625.890625,83781.359375,83382.28125,83536.078125,0],["2025-07-10",83658.203125,83742.28125,83134.96875,83190.28125,0],["2025-07-11",82820.7578125,83040.7421875,82442.25,82500.46875,0],["2025-07-14",82537.8671875,82537.8671875,82010.3828125,82253.4609375,0],["2025-07-15",82233.15625,82743.6171875,82221.7421875,82570.90625,0],["2025-07-16",82534.65625,82784.75,82342.9375,82634.4765625,0],["2025-07-17",82753.53125,82757.09375,82219.2734375,82259.2421875,0],["2025-07-18",82193.6171875,82334.75,81608.1328125,81757.7265625,0],["2025-07-21",81918.53125,82274.03125,81518.65625,82200.34375,0],["2025-07-22",82527.4296875,82538.171875,82110.6328125,82186.8125,0],["2025-07-23",82451.8671875,82786.4296875,82279.7265625,82726.640625,0],["2025-07-24",82779.953125,82784.2421875,82047.21875,82184.171875,0],["2025-07-25",82065.7578125,82069.5078125,81397.6875,81463.09375,0],["2025-07-28",81299.96875,81557.40625,80776.4375,80891.0234375,0],["2025-07-29",80620.25,81429.8828125,80575.453125,81337.953125,0],["2025-07-30",81594.5234375,81618.9609375,81187.0625,81481.859375,0],["2025-07-31",80695.5,81803.2734375,80695.1484375,81185.578125,0],["2025-08-01",81074.40625,81317.5078125,80495.5703125,80599.90625,0],["2025-08-04",80765.828125,81093.1875,80500.5078125,81018.71875,0],["2025-08-05",80946.4296875,81010.4921875,80554.3984375,80710.25,0],["2025-08-06",80694.9765625,80834.4296875,80448.8203125,80543.9921875,0],["2025-08-07",80262.9765625,80737.546875,79811.2890625,80623.2578125,0],["2025-08-08",80478.0078125,80550.3984375,79775.84375,79857.7890625,0],["2025-08-11",79885.359375,80636.046875,79772.4609375,80604.078125,0],["2025-08-12",80508.5078125,80997.671875,80164.359375,80235.59375,0],["2025-08-13",80492.171875,80683.7421875,80319.0,80539.90625,0],["2025-08-14",80625.28125,80751.1796875,80489.859375,80597.65625,0],["2025-08-18",81315.7890625,81765.7734375,81202.421875,81273.75,0],["2025-08-19",81319.109375,81755.8828125,81315.4375,81644.390625,0],["2025-08-20",81671.46875,81985.6171875,81494.5,81857.84375,0],["2025-08-21",82220.4609375,82231.171875,81921.21875,82000.7109375,0],["2025-08-22",81951.4765625,81993.609375,81291.7734375,81306.8515625,0],["2025-08-25",81501.0625,81799.0625,81364.859375,81635.90625,0],["2025-08-26",81377.390625,81450.28125,80685.9765625,80786.5390625,0],["2025-08-28",80754.65625,80775.7109375,80013.0234375,80080.5703125,0],["2025-08-29",80010.828125,80310.7421875,79741.7578125,79809.6484375,0],["2025-09-01",79828.9921875,80406.84375,79818.3828125,80364.4921875,0],["2025-09-02",80520.09375,80761.140625,80008.5,80157.8828125,0],["2025-09-03",80295.9921875,80671.28125,80004.6015625,80567.7109375,0],["2025-09-04",81456.671875,81456.671875,80608.9375,80718.0078125,0],["2025-09-05",81012.421875,81036.5625,80321.1875,80710.7578125,0],["2025-09-08",80904.3984375,81171.3828125,80733.0703125,80787.296875,0],["2025-09-09",81129.6875,81181.3671875,80927.96875,81101.3203125,0],["2025-09-10",81504.359375,81643.8828125,81235.421875,81425.1484375,0],["2025-09-11",81217.296875,81642.21875,81216.90625,81548.7265625,0],["2025-09-12",81758.953125,81992.8515625,81641.3828125,81904.703125,0],["2025-09-15",81925.5078125,81998.5078125,81744.703125,81785.7421875,0],["2025-09-16",81852.109375,82443.4765625,81779.9375,82380.6875,0],["2025-09-17",82506.3984375,82741.953125,82490.46875,82693.7109375,0],["2025-09-18",83108.921875,83141.2109375,82704.921875,83013.9609375,0],["2025-09-19",82946.0390625,82978.6328125,82485.921875,82626.2265625,0],["2025-09-22",82151.0703125,82583.15625,81997.2890625,82159.96875,0],["2025-09-23",82147.3671875,82370.3828125,81776.53125,82102.1015625,0],["2025-09-24",81917.6484375,82045.46875,81607.84375,81715.6328125,0],["2025-09-25",81574.3125,81840.7265625,81092.890625,81159.6796875,0],["2025-09-26",80956.0078125,81033.09375,80332.40625,80426.4609375,0],["2025-09-29",80588.7734375,80851.3828125,80248.84375,80364.9375,0],["2025-09-30",80541.7734375,80677.8203125,80201.1484375,80267.6171875,0],["2025-10-01",80173.2421875,81068.4296875,80159.8984375,80983.3125,0],["2025-10-03",80684.140625,81251.9921875,80649.5703125,81207.171875,0],["2025-10-06",81274.7890625,81846.421875,81155.8828125,81790.1171875,0],["2025-10-07",81883.953125,82309.5625,81787.4765625,81926.75,0],["2025-10-08",81899.5078125,82257.7421875,81646.078125,81773.65625,0],["2025-10-09",81900.0,82247.7265625,81667.6796875,82172.1015625,0],["2025-10-10",82075.453125,82654.109375,82072.9296875,82500.8203125,0],["2025-10-13",82049.15625,82438.5,82043.140625,82327.046875,0],["2025-10-14",82404.5390625,82573.3671875,81781.6171875,82029.9765625,0],["2025-10-15",82197.25,82727.0234375,82084.3671875,82605.4296875,0],["2025-10-16",82794.7890625,83615.4765625,82791.3515625,83467.65625,0],["2025-10-17",83331.78125,84172.2421875,83206.078125,83952.1875,0],["2025-10-20",84269.296875,84656.5625,84196.7890625,84363.3671875,0],["2025-10-21",84484.671875,84665.4375,84286.3984375,84426.34375,0],["2025-10-23",85154.1484375,85290.0625,84445.25,84556.3984375,0],["2025-10-24",84667.2265625,84707.4375,83957.1484375,84211.8828125,0],["2025-10-27",84297.390625,84932.078125,84294.203125,84778.84375,0],["2025-10-28",84625.7109375,84986.9375,84219.390625,84628.15625,0],["2025-10-29",84663.6796875,85105.828125,84638.6796875,84997.1328125,0],["2025-10-30",84750.8984375,84906.953125,84312.6484375,84404.4609375,0],["2025-10-31",84379.7890625,84712.7890625,83905.65625,83938.7109375,0],["2025-11-03",83835.1015625,84127.0,83609.5390625,83978.4921875,0],["2025-11-04",84000.640625,84068.0078125,83412.7734375,83459.1484375,0],["2025-11-06",83516.6875,83846.3515625,83237.6484375,83311.0078125,0],["2025-11-07",83150.1484375,83390.109375,82670.953125,83216.28125,0],["2025-11-10",83198.203125,83754.4921875,83197.671875,83535.3515625,0],["2025-11-11",83671.5234375,83936.46875,83124.03125,83871.3203125,0],["2025-11-12",84238.859375,84652.0078125,84166.75,84466.5078125,0],["2025-11-13",84525.890625,84919.4296875,84253.046875,84478.671875,0],["2025-11-14",84060.140625,84697.8671875,84029.3203125,84562.78125,0],["2025-11-17",84700.5,84988.09375,84581.078125,84950.953125,0],["2025-11-18",85042.3671875,85042.40625,84558.359375,84673.0234375,0],["2025-11-19",84643.78125,85236.7734375,84525.9765625,85186.46875,0],["2025-11-20",85470.921875,85801.703125,85201.21875,85632.6796875,0],["2025-11-21",85347.3984375,85609.3984375,85187.84375,85231.921875,0],["2025-11-24",85320.0390625,85473.46875,84710.109375,84900.7109375,0],["2025-11-25",85008.9296875,85110.2421875,84536.7265625,84587.0078125,0],["2025-11-26",84503.4375,85644.1875,84478.1328125,85609.5078125,0],["2025-11-27",85745.046875,86055.859375,85473.8515625,85720.3828125,0],["2025-11-28",85791.546875,85969.890625,85577.8203125,85706.671875,0],["2025-12-01",86065.921875,86159.0234375,85489.6484375,85641.8984375,0],["2025-12-02",85325.5078125,85553.5078125,85053.0,85138.2734375,0],["2025-12-03",85150.640625,85269.6796875,84763.640625,85106.8125,0],["2025-12-04",84987.5625,85487.2109375,84949.9765625,85265.3203125,0],["2025-12-05",85125.4765625,85796.71875,85078.1171875,85712.3671875,0],["2025-12-08",85624.84375,85722.96875,84875.59375,85102.6875,0],["2025-12-09",84742.8671875,84947.890625,84382.9609375,84666.28125,0],["2025-12-10",84607.4921875,85020.34375,84313.6171875,84391.2734375,0],["2025-12-11",84456.75,84906.9296875,84150.1875,84818.1328125,0],["2025-12-12",85051.03125,85320.8203125,84956.7421875,85267.65625,0],["2025-12-15",84891.75,85278.6328125,84840.3203125,85213.359375,0],["2025-12-16",85025.609375,85059.9609375,84620.609375,84679.859375,0],["2025-12-17",84856.2578125,84889.453125,84415.9765625,84559.6484375,0],["2025-12-18",84518.328125,84780.1875,84238.4296875,84481.8125,0],["2025-12-19",84756.7890625,85067.5,84734.9609375,84929.359375,0],["2025-12-22",85145.8984375,85601.328125,85145.859375,85567.4765625,0],["2025-12-23",85690.1015625,85704.9296875,85342.9921875,85524.84375,0],["2025-12-24",85533.109375,85738.1796875,85342.1875,85408.703125,0],["2025-12-26",85225.28125,85378.5078125,84937.8203125,85041.453125,0],["2025-12-29",85004.75,85250.0,84637.859375,84695.5390625,0],["2025-12-30",84600.9921875,84806.9921875,84470.9375,84675.078125,0],["2025-12-31",84793.578125,85437.171875,84705.5703125,85220.6015625,0],["2026-01-01",85255.546875,85451.703125,85101.5234375,85188.6015625,0],["2026-01-02",85259.359375,85812.2734375,85068.8828125,85762.0078125,0],["2026-01-05",85640.046875,85883.5,85315.328125,85439.6171875,0],["2026-01-06",85331.140625,85397.78125,84900.1015625,85063.34375,0],["2026-01-07",84620.3984375,85075.9921875,84617.4921875,84961.140625,0],["2026-01-08",84778.0234375,84965.2734375,84110.1015625,84180.9609375,0],["2026-01-09",84022.09375,84406.21875,83402.28125,83576.2421875,0],["2026-01-12",83435.3125,83962.328125,82861.0703125,83878.171875,0],["2026-01-13",84079.3203125,84258.03125,83262.7890625,83627.6875,0],["2026-01-14",83358.5390625,83809.9765625,83185.203125,83382.7109375,0],["2026-01-16",83670.7890625,84134.96875,83456.5,83570.3515625,0],["2026-01-19",83494.4921875,83539.9296875,82898.3125,83246.1796875,0],["2026-01-20",83207.3828125,83254.28125,82010.578125,82180.46875,0],["2026-01-21",81794.6484375,82407.046875,81124.453125,81909.6328125,0],["2026-01-22",82459.65625,82783.1796875,81874.390625,82307.3671875,0],["2026-01-23",82335.9375,82516.2734375,81471.8203125,81537.703125,0],["2026-01-27",81436.7890625,82084.921875,81088.59375,81857.4765625,0],["2026-01-28",81892.359375,82503.96875,81814.75,82344.6796875,0],["2026-01-29",82368.9609375,82689.9609375,81707.9375,82566.3671875,0],["2026-01-30",81947.3125,82430.8203125,81941.03125,82269.78125,0],["2026-02-02",80555.6796875,81732.25,80387.25,81666.4609375,0],["2026-02-03",85323.203125,85871.7265625,83501.21875,83739.1328125,0],["2026-02-04",83252.0625,83947.53125,83119.953125,83817.6875,0],["2026-02-05",83757.5390625,83784.171875,83151.6171875,83313.9296875,0],["2026-02-06",83249.3203125,83612.1171875,82925.3515625,83580.3984375,0],["2026-02-09",84177.5078125,84314.6796875,83860.421875,84065.75,0],["2026-02-10",84210.0,84482.953125,84063.46875,84273.921875,0],["2026-02-11",84339.1484375,84487.34375,84081.25,84233.640625,0],["2026-02-12",83968.4296875,84061.6171875,83516.671875,83674.921875,0],["2026-02-13",82902.7265625,83079.703125,82534.546875,82626.7578125,0],["2026-02-16",82480.3984375,83333.4921875,82276.953125,83277.1484375,0],["2026-02-17",83197.671875,83598.0,82987.4296875,83450.9609375,0],["2026-02-18",83553.59375,83770.046875,83163.6171875,83734.25,0],["2026-02-19",83969.8203125,83979.359375,82264.203125,82498.140625,0],["2026-02-20",82272.4921875,83132.078125,82206.2109375,82814.7109375,0],["2026-02-23",82906.828125,83486.1484375,82906.828125,83294.65625,0],["2026-02-24",83052.5390625,83079.5078125,81934.7265625,82225.921875,0],["2026-02-25",82530.1171875,82957.90625,82132.6328125,82276.0703125,0],["2026-02-26",82418.78125,82579.15625,81970.46875,82248.609375,0],["2026-02-27",82220.4765625,82246.171875,81159.1484375,81287.1875,0],["2026-03-02",78543.7265625,80632.546875,78543.7265625,80238.8515625,0],["2026-03-04",78528.8203125,79527.40625,78443.203125,79116.1875,0],["2026-03-05",79530.4765625,80303.828125,79201.6875,80015.8984375,0],["2026-03-06",79658.9921875,79753.03125,78812.1796875,78918.8984375,0],["2026-03-09",77056.75,77711.3515625,76424.546875,77566.15625,0],["2026-03-10",78375.7265625,78526.25,77745.46875,78205.9765625,0],["2026-03-11",78238.90625,78324.3671875,76759.2578125,76863.7109375,0],["2026-03-12",76369.6484375,76681.7109375,75871.1796875,76034.421875,0],["2026-03-13",75444.21875,75576.203125,74454.6015625,74563.921875,0],["2026-03-16",74415.7890625,75805.2734375,73949.7578125,75502.8515625,0],["2026-03-17",75826.6796875,76304.2578125,75324.7265625,76070.84375,0],["2026-03-18",76367.546875,77000.21875,76187.921875,76704.1328125,0],["2026-03-19",74750.921875,75354.1796875,73950.953125,74207.2421875,0],["2026-03-20",74559.3828125,75286.390625,74385.0390625,74532.9609375,0],["2026-03-23",73732.578125,73732.578125,72558.4375,72696.390625,0],["2026-03-24",74212.46875,74489.390625,73084.4609375,74068.453125,0],["2026-03-25",74652.0078125,75849.7578125,74550.46875,75273.453125,0],["2026-03-27",74883.7890625,74904.90625,73534.40625,73583.21875,0],["2026-03-30",72565.21875,73165.3203125,71774.1328125,71947.546875,0],["2026-04-01",73762.4296875,73964.578125,72971.6796875,73134.3203125,0],["2026-04-02",72262.046875,73568.5390625,71545.8125,73319.546875,0],["2026-04-06",73477.53125,74207.4609375,72728.65625,74106.8515625,0],["2026-04-07",73734.359375,74686.3203125,73282.40625,74616.578125,0],["2026-04-08",77290.6328125,77635.5390625,77042.1484375,77562.8984375,0],["2026-04-09",77319.328125,77429.328125,76347.8984375,76631.6484375,0],["2026-04-10",77121.0078125,77622.5,76851.15625,77550.25,0],["2026-04-13",75937.15625,77063.40625,75868.3203125,76847.5703125,0],["2026-04-15",77981.1015625,78270.421875,77849.5234375,78111.2421875,0],["2026-04-16",78677.5625,78730.3203125,77674.9296875,77988.6796875,0],["2026-04-17",77976.1328125,78553.453125,77726.2265625,78493.5390625,0],["2026-04-20",78632.8984375,78942.453125,78203.296875,78520.296875,0],["2026-04-21",78617.15625,79367.078125,78522.9609375,79273.328125,0],["2026-04-22",79019.34375,79031.03125,78442.296875,78516.4921875,0],["2026-04-23",77983.65625,78178.5390625,77574.1796875,77664.0,0],["2026-04-24",77483.796875,77710.8203125,76403.8671875,76664.2109375,0],["2026-04-27",76856.046875,77420.0390625,76754.203125,77303.6328125,0],["2026-04-28",77094.7890625,77493.53125,76741.0625,76886.90625,0],["2026-04-29",77245.828125,77982.5078125,77136.203125,77496.359375,0],["2026-04-30",77014.2109375,77254.328125,76258.859375,76913.5,0],["2026-05-04",77257.2734375,77910.75,76939.5390625,77269.3984375,0],["2026-05-05",77103.71875,77151.328125,76515.03125,77017.7890625,0],["2026-05-06",77424.359375,78022.78125,76773.25,77958.5234375,0],["2026-05-07",78339.2421875,78384.703125,77713.2109375,77844.5234375,0],["2026-05-08",77631.9375,77647.4375,77146.4296875,77328.1875,0],["2026-05-11",76638.09375,76678.5234375,75957.3984375,76015.28125,0],["2026-05-12",75688.390625,75741.9609375,74449.5,74559.2421875,0],["2026-05-13",74439.34375,75191.5703125,74134.4765625,74608.9765625,0],["2026-05-14",74947.1171875,75681.8828125,74526.7734375,75398.71875,0],["2026-05-15",75497.1015625,75870.359375,75139.40625,75237.9921875,0],["2026-05-18",74807.96875,75466.6015625,74180.2578125,75315.0390625,0],["2026-05-19",75441.2734375,75746.2734375,75115.9921875,75200.8515625,0],["2026-05-20",74806.4921875,75406.1796875,74529.40625,75318.390625,0],["2026-05-21",75732.421875,75945.7890625,74996.78125,75183.359375,0],["2026-05-22",75260.390625,75810.96875,75230.75,75415.3515625,0],["2026-05-25",76135.8203125,76559.0703125,76097.0234375,76488.9609375,0],["2026-05-26",76224.140625,76627.0390625,75909.6796875,76009.703125,0],["2026-05-27",75939.859375,76224.6796875,75748.2109375,75867.796875,0],["2026-05-29",75988.5078125,76220.0234375,74589.109375,74775.7421875,0],["2026-06-01",75203.0234375,75367.9296875,74203.6796875,74267.34375,0],["2026-06-02",73945.203125,74862.1875,73815.1171875,74649.84375,0],["2026-06-03",74507.7265625,74515.6484375,73492.6015625,74346.171875,0],["2026-06-04",73935.828125,74544.2421875,73807.296875,74360.0078125,0],["2026-06-05",74629.9375,74717.5703125,73988.75,74243.34375,0],["2026-06-08",73421.609375,73934.3515625,73318.9375,73524.2578125,0],["2026-06-09",74035.40625,74035.40625,73426.1796875,73918.7578125,0],["2026-06-10",73988.2734375,74613.0078125,73897.5703125,73983.1796875,0],["2026-06-11",73615.9921875,74394.34375,73518.75,73832.546875,0],["2026-06-12",74709.2734375,75608.0234375,74453.390625,75527.953125,0],["2026-06-15",76725.2734375,76821.0703125,76140.4375,76264.328125,0],["2026-06-16",76526.7734375,76846.7421875,76443.34375,76808.4765625,0],["2026-06-17",77080.09375,77218.9921875,76768.4921875,77155.6171875,0],["2026-06-18",77131.65625,77492.328125,76953.0,77409.9765625,0],["2026-06-19",76852.859375,76901.6484375,76469.71875,76802.8984375,0],["2026-06-22",77160.671875,77325.5625,77008.0234375,77094.0703125,0],["2026-06-23",77086.046875,77194.828125,76082.5078125,76200.6796875,0],["2026-06-24",76229.7578125,77190.3671875,76121.59375,76991.21875,0],["2026-06-25",77391.0703125,77803.1796875,76993.15625,77100.46875,0],["2026-06-29",77055.2109375,77252.78125,76621.75,76728.3671875,0],["2026-06-30",77005.5078125,77037.359375,76329.390625,76478.671875,0],["2026-07-01",76545.2109375,77110.078125,76538.3671875,76922.640625,0],["2026-07-02",77083.140625,77578.9296875,77063.953125,77502.1171875,0],["2026-07-03",78152.34375,78157.5234375,77710.0078125,77763.90625,0],["2026-07-06",77940.8984375,78398.0625,77879.703125,78285.0703125,0],["2026-07-07",78461.15625,78664.921875,78031.0390625,78180.71875,0],["2026-07-08",77816.453125,77851.1796875,76259.03125,76503.6015625,0],["2026-07-09",76576.140625,77326.6484375,76576.140625,76741.8203125,0],["2026-07-10",77395.6328125,77642.2265625,77320.5625,77569.390625,0],["2026-07-13",76963.3515625,77789.2890625,76857.4296875,77616.3984375,0],["2026-07-14",77272.34375,77402.7890625,77001.4765625,77054.9375,0],["2026-07-15",77192.7578125,77646.2734375,76982.8203125,77185.4296875,0],["2026-07-16",77388.421875,77579.6875,77086.421875,77186.8671875,0],["2026-07-17",77370.7734375,78282.546875,77308.0,78151.453125,0],["2026-07-20",78151.453125,78151.453125,77368.2890625,77708.5234375,0],["2026-07-21",77649.6328125,77753.1796875,77337.328125,77470.109375,0],["2026-07-22",77384.953125,77384.953125,76641.1875,76755.046875,0],["2026-07-23",76515.1015625,76726.65625,76151.9765625,76391.390625,0],["2026-07-24",75708.1875,76210.953125,75474.4296875,76059.7734375,0],["2026-07-27",76608.9765625,76901.5078125,76517.8515625,76835.78125,0],["2026-07-28",76831.75,76988.4765625,76672.7734375,76765.921875,0],["2026-07-29",77423.7734375,77765.4921875,77333.2421875,77654.6015625,0],["2026-07-30",77638.859375,78007.09375,77440.90625,77928.1484375,0],["2026-07-31",77998.65625,78272.25,77809.9296875,78094.640625,0],["2026-08-03",78883.34375,78895.1015625,78497.34375,78639.03125,0],["2026-08-04",79132.96875,79143.1484375,78211.8671875,78428.953125,0],["2026-08-05",79055.3828125,79055.3828125,78285.7421875,78581.0,0],["2026-08-06",78782.4296875,78954.7578125,78633.7265625,78954.7578125,0],["2026-08-07",78516.078125,78757.3984375,78377.0703125,78499.171875,0],["2026-08-10",78501.59375,78676.9765625,78298.921875,78542.4375,0],["2026-08-11",78509.7734375,78509.7734375,78048.2578125,78154.25,0],["2026-08-12",78263.328125,78263.328125,77497.9296875,77966.3515625,0],["2026-08-13",78111.90625,78119.390625,77665.890625,78079.9609375,0],["2026-08-14",77903.4296875,78048.90625,77684.3671875,78009.25,0],["2026-08-17",77892.921875,77928.6796875,77453.75,77728.15625,0],["2026-08-18",77418.96875,77575.2109375,77234.359375,77235.4609375,0],["2026-08-19",77218.046875,77347.8125,76822.890625,76909.6796875,0],["2026-08-20",77468.453125,77611.109375,77371.0,77537.71875,0],["2026-08-21",77701.0703125,77725.671875,77445.859375,77540.828125,0],["2026-08-24",77629.5625,77789.3984375,77201.65625,77369.109375,0],["2026-08-25",77295.4921875,77666.390625,77125.90625,77656.09375,0],["2026-08-26",77892.1015625,77986.84375,77472.9375,77472.9375,0],["2026-08-27",77576.7578125,77694.96875,76933.59375,76933.59375,0],["2026-08-28",77128.046875,77357.96875,76988.21875,77264.5078125,0],["2026-08-31",77130.7265625,77177.2734375,76751.3203125,76957.2734375,0],["2026-09-01",76994.109375,77231.8671875,76656.1171875,76944.28125,0],["2026-09-02",76471.3203125,76570.3515625,76135.71875,76570.3515625,0],["2026-09-03",76724.953125,76924.4765625,76152.859375,76152.859375,0],["2026-09-04",76657.0234375,76883.140625,76515.4296875,76515.4296875,0],["2026-09-07",76446.046875,76477.1875,75970.5234375,76132.8125,0],["2026-09-08",75970.28125,76012.109375,75553.3515625,75577.578125,0],["2026-09-09",75216.21875,75251.2265625,74764.2265625,74764.2265625,0],["2026-09-10",74742.5390625,74910.9609375,74598.46875,74902.59375,0],["2026-09-11",74309.15625,74917.1484375,74160.15625,74781.7578125,0],["2026-09-15",75369.6328125,75436.4375,73994.03125,74003.8203125,0],["2026-09-16",74249.3125,74505.859375,73981.328125,74336.453125,0],["2026-09-17",74182.6171875,74677.5625,74163.953125,74314.59375,0],["2026-09-18",74575.2421875,74728.4375,74294.9609375,74294.9609375,0],["2026-09-21",74535.1796875,74987.3984375,74454.1796875,74858.9921875,0],["2026-09-22",74901.5,75038.9296875,74423.7109375,74529.078125,0],["2026-09-23",74648.3203125,74973.7421875,74599.8828125,74828.25,0],["2026-09-24",74272.3984375,74362.2890625,73563.921875,73580.5390625,0],["2026-09-25",73525.921875,73968.046875,73477.7734375,73895.7421875,0],["2026-09-28",73734.828125,73740.8515625,72716.2265625,72771.71875,0],["2026-09-29",72633.6796875,72684.8984375,72064.0,72529.0703125,0],["2026-09-30",72441.1484375,73062.2265625,72366.4375,72480.2890625,0],["2026-10-01",72192.890625,72572.8984375,71292.8828125,71909.7,0]]}