{"sym":"SSEC","index":true,"bars":[["1997-07-02",1255.9090576171875,1261.571044921875,1147.3310546875,1199.06103515625,0],["1997-07-03",1194.676025390625,1194.676025390625,1149.93994140625,1150.623046875,0],["1997-07-04",1138.9210205078125,1163.2490234375,1124.7760009765625,1159.342041015625,0],["1997-07-07",1161.70703125,1163.447021484375,1085.572021484375,1096.8189697265625,0],["1997-07-08",1092.7989501953125,1115.4329833984375,1066.0439453125,1109.666015625,0],["1997-07-09",1113.6409912109375,1122.6739501953125,1104.0860595703125,1120.8409423828125,0],["1997-07-10",1121.259033203125,1137.8690185546875,1115.2120361328125,1120.154052734375,0],["1997-07-11",1116.4150390625,1155.0560302734375,1114.39697265625,1154.7939453125,0],["1997-07-14",1189.4739990234375,1201.2139892578125,1180.1910400390625,1200.114013671875,0],["1997-07-16",1201.594970703125,1204.85498046875,1184.4449462890625,1190.8260498046875,0],["1997-07-17",1188.2669677734375,1203.5040283203125,1180.9339599609375,1197.2259521484375,0],["1997-07-18",1199.3990478515625,1210.43994140625,1191.2889404296875,1209.8570556640625,0],["1997-07-21",1215.8389892578125,1218.48095703125,1188.875,1193.5250244140625,0],["1997-07-22",1189.1180419921875,1208.261962890625,1163.468017578125,1208.248046875,0],["1997-07-23",1219.0550537109375,1223.822998046875,1194.7030029296875,1198.8609619140625,0],["1997-07-24",1194.7049560546875,1200.3089599609375,1172.366943359375,1174.217041015625,0],["1997-07-25",1166.5660400390625,1177.6529541015625,1158.135986328125,1170.862060546875,0],["1997-07-28",1167.81298828125,1167.8800048828125,1138.4749755859375,1141.7769775390625,0],["1997-07-29",1137.3189697265625,1161.1949462890625,1133.175048828125,1153.22900390625,0],["1997-07-30",1157.0899658203125,1179.47802734375,1157.0040283203125,1179.4210205078125,0],["1997-07-31",1184.93701171875,1192.199951171875,1179.7149658203125,1189.760009765625,0],["1997-08-01",1191.6510009765625,1194.031005859375,1182.2230224609375,1192.8280029296875,0],["1997-08-04",1196.2540283203125,1201.9200439453125,1188.676025390625,1200.3330078125,0],["1997-08-05",1203.3580322265625,1207.22802734375,1193.696044921875,1196.2740478515625,0],["1997-08-06",1196.0350341796875,1197.4449462890625,1170.2669677734375,1171.9410400390625,0],["1997-08-07",1167.927001953125,1199.239990234375,1161.6319580078125,1199.239990234375,0],["1997-08-08",1205.9520263671875,1216.56103515625,1201.3580322265625,1206.052978515625,0],["1997-08-11",1206.4560546875,1206.759033203125,1182.447021484375,1184.0830078125,0],["1997-08-12",1177.260986328125,1183.43603515625,1145.748046875,1146.8089599609375,0],["1997-08-13",1139.2459716796875,1153.4949951171875,1118.2020263671875,1120.126953125,0],["1997-08-14",1120.470947265625,1168.3349609375,1120.2449951171875,1168.113037109375,0],["1997-08-15",1174.1829833984375,1174.8819580078125,1133.8900146484375,1143.06396484375,0],["1997-08-18",1139.60595703125,1139.60595703125,1116.14794921875,1134.634033203125,0],["1997-08-19",1134.616943359375,1143.2010498046875,1128.1090087890625,1132.905029296875,0],["1997-08-20",1135.050048828125,1144.64599609375,1133.741943359375,1144.6390380859375,0],["1997-08-21",1148.386962890625,1165.218017578125,1147.8160400390625,1164.5450439453125,0],["1997-08-22",1159.385986328125,1174.4859619140625,1156.8260498046875,1171.8330078125,0],["1997-08-25",1175.4449462890625,1184.333984375,1175.384033203125,1184.095947265625,0],["1997-08-26",1186.0689697265625,1194.1309814453125,1181.2430419921875,1194.04296875,0],["1997-08-27",1195.427978515625,1199.4739990234375,1188.3310546875,1198.512939453125,0],["1997-08-28",1201.0589599609375,1216.0760498046875,1194.675048828125,1213.8919677734375,0],["1997-08-29",1214.31005859375,1223.071044921875,1209.47900390625,1221.06396484375,0],["1997-09-01",1224.177001953125,1230.0660400390625,1219.1009521484375,1229.864990234375,0],["1997-09-02",1228.4749755859375,1232.6910400390625,1215.9219970703125,1226.302978515625,0],["1997-09-03",1223.6209716796875,1243.3260498046875,1223.4610595703125,1240.8199462890625,0],["1997-09-04",1245.7750244140625,1253.1529541015625,1245.6400146484375,1251.2979736328125,0],["1997-09-05",1250.60400390625,1253.3499755859375,1241.217041015625,1251.550048828125,0],["1997-09-08",1253.14501953125,1257.5489501953125,1245.7440185546875,1255.22900390625,0],["1997-09-09",1255.1810302734375,1257.927001953125,1230.4420166015625,1231.0269775390625,0],["1997-09-10",1230.426025390625,1256.041015625,1227.6429443359375,1256.041015625,0],["1997-09-11",1260.51904296875,1264.489013671875,1236.113037109375,1242.7130126953125,0],["1997-09-12",1240.4959716796875,1247.907958984375,1207.8310546875,1208.697021484375,0],["1997-09-15",1205.9010009765625,1211.6839599609375,1175.947998046875,1179.2860107421875,0],["1997-09-16",1182.7569580078125,1193.8470458984375,1181.1689453125,1187.219970703125,0],["1997-09-17",1188.885009765625,1191.2950439453125,1162.2430419921875,1167.5570068359375,0],["1997-09-18",1169.6700439453125,1181.748046875,1164.64501953125,1172.365966796875,0],["1997-09-19",1174.76904296875,1185.0899658203125,1168.8690185546875,1184.52099609375,0],["1997-09-22",1184.4930419921875,1185.0999755859375,1102.616943359375,1103.9739990234375,0],["1997-09-23",1096.18701171875,1105.281982421875,1025.1300048828125,1041.9649658203125,0],["1997-09-24",1064.6610107421875,1110.1070556640625,1064.6610107421875,1110.011962890625,0],["1997-09-25",1118.3690185546875,1130.1259765625,1106.2459716796875,1117.010009765625,0],["1997-09-26",1118.68994140625,1118.9410400390625,1094.4239501953125,1109.634033203125,0],["1997-09-29",1106.342041015625,1106.342041015625,1079.3399658203125,1084.072021484375,0],["1997-09-30",1083.4139404296875,1100.385986328125,1083.2320556640625,1097.383056640625,0],["1997-10-06",1100.699951171875,1105.4110107421875,1091.1519775390625,1098.9029541015625,0],["1997-10-07",1098.2939453125,1102.7120361328125,1087.0179443359375,1102.572998046875,0],["1997-10-08",1122.968017578125,1140.93701171875,1116.7130126953125,1134.8680419921875,0],["1997-10-09",1134.5909423828125,1138.656982421875,1120.0880126953125,1122.4659423828125,0],["1997-10-10",1121.3380126953125,1131.5699462890625,1120.512939453125,1130.7850341796875,0],["1997-10-13",1136.428955078125,1138.4010009765625,1117.3890380859375,1119.8170166015625,0],["1997-10-14",1116.2989501953125,1118.02197265625,1105.7039794921875,1117.927978515625,0],["1997-10-15",1119.1080322265625,1129.654052734375,1116.428955078125,1125.781982421875,0],["1997-10-16",1131.4000244140625,1151.39404296875,1131.39404296875,1150.3070068359375,0],["1997-10-17",1155.4219970703125,1180.218017578125,1153.89599609375,1176.489013671875,0],["1997-10-20",1183.7440185546875,1191.0400390625,1173.5570068359375,1187.3680419921875,0],["1997-10-21",1190.4949951171875,1192.3399658203125,1179.573974609375,1191.8699951171875,0],["1997-10-22",1193.7010498046875,1203.0179443359375,1168.48095703125,1177.52001953125,0],["1997-10-23",1178.9830322265625,1186.0670166015625,1170.2320556640625,1173.364013671875,0],["1997-10-24",1172.884033203125,1179.8050537109375,1164.06396484375,1178.3060302734375,0],["1997-10-27",1183.64697265625,1235.9449462890625,1183.64697265625,1235.8270263671875,0],["1997-10-28",1239.5849609375,1241.8330078125,1172.8919677734375,1177.9239501953125,0],["1997-10-29",1168.2249755859375,1188.7969970703125,1162.98095703125,1184.0860595703125,0],["1997-10-30",1189.2650146484375,1207.969970703125,1173.6490478515625,1174.845947265625,0],["1997-10-31",1164.9129638671875,1181.5059814453125,1158.7359619140625,1180.3929443359375,0],["1997-11-03",1181.1619873046875,1185.0689697265625,1176.5469970703125,1180.85400390625,0],["1997-11-04",1180.864990234375,1190.470947265625,1180.864990234375,1184.699951171875,0],["1997-11-05",1186.094970703125,1194.6729736328125,1179.3509521484375,1194.0379638671875,0],["1997-11-06",1198.657958984375,1203.0860595703125,1179.58203125,1181.123046875,0],["1997-11-07",1181.7760009765625,1195.739990234375,1177.6319580078125,1195.1409912109375,0],["1997-11-10",1199.3680419921875,1202.5789794921875,1178.6309814453125,1185.7840576171875,0],["1997-11-11",1183.41796875,1187.7440185546875,1168.4820556640625,1186.634033203125,0],["1997-11-12",1190.0140380859375,1193.531005859375,1171.2939453125,1185.0240478515625,0],["1997-11-13",1169.7039794921875,1185.281982421875,1157.2939453125,1185.0240478515625,0],["1997-11-14",1187.3509521484375,1208.842041015625,1181.68701171875,1197.83203125,0],["1997-11-17",1210.677001953125,1213.22802734375,1190.4310302734375,1191.3330078125,0],["1997-11-18",1190.260986328125,1193.31103515625,1182.6070556640625,1183.3489990234375,0],["1997-11-19",1185.10302734375,1191.9639892578125,1175.782958984375,1181.626953125,0],["1997-11-20",1182.739013671875,1189.4949951171875,1169.0970458984375,1172.427001953125,0],["1997-11-21",1168.968017578125,1169.10498046875,1152.008056640625,1158.5550537109375,0],["1997-11-24",1150.416015625,1150.56298828125,1122.93505859375,1124.9410400390625,0],["1997-11-25",1120.864013671875,1131.126953125,1114.137939453125,1125.5279541015625,0],["1997-11-26",1126.595947265625,1143.8179931640625,1124.47705078125,1143.8179931640625,0],["1997-11-27",1141.77001953125,1141.970947265625,1120.51904296875,1122.5159912109375,0],["1997-11-28",1117.5689697265625,1139.6409912109375,1114.4329833984375,1139.6280517578125,0],["1997-12-01",1137.5880126953125,1139.29296875,1130.448974609375,1133.0870361328125,0],["1997-12-02",1133.5899658203125,1139.60400390625,1128.5,1130.1669921875,0],["1997-12-03",1129.7769775390625,1130.3179931640625,1121.593017578125,1122.5460205078125,0],["1997-12-04",1121.802978515625,1137.012939453125,1119.2010498046875,1135.873046875,0],["1997-12-05",1139.47705078125,1144.2220458984375,1134.9320068359375,1136.2039794921875,0],["1997-12-08",1140.5469970703125,1143.0799560546875,1136.5789794921875,1139.322021484375,0],["1997-12-09",1139.8060302734375,1148.1710205078125,1137.3170166015625,1148.1710205078125,0],["1997-12-10",1150.4759521484375,1158.989013671875,1149.83203125,1157.842041015625,0],["1997-12-11",1159.053955078125,1159.7530517578125,1145.5460205078125,1159.1689453125,0],["1997-12-12",1160.220947265625,1165.81298828125,1153.4320068359375,1153.8399658203125,0],["1997-12-15",1155.719970703125,1168.0560302734375,1155.60400390625,1168.0260009765625,0],["1997-12-16",1170.4620361328125,1174.8070068359375,1165.6009521484375,1174.802001953125,0],["1997-12-17",1169.64404296875,1169.737060546875,1145.8909912109375,1146.52197265625,0],["1997-12-18",1142.0999755859375,1159.1109619140625,1138.39794921875,1154.166015625,0],["1997-12-19",1154.7030029296875,1161.8790283203125,1151.1409912109375,1160.7679443359375,0],["1997-12-22",1162.6820068359375,1169.029052734375,1153.43994140625,1169.0069580078125,0],["1997-12-23",1171.9019775390625,1176.9219970703125,1165.0570068359375,1171.2540283203125,0],["1997-12-24",1171.7349853515625,1173.5400390625,1164.8580322265625,1169.6639404296875,0],["1997-12-25",1170.56103515625,1181.47900390625,1169.9930419921875,1181.2779541015625,0],["1997-12-26",1187.751953125,1194.237060546875,1186.5269775390625,1191.9189453125,0],["1997-12-29",1196.2969970703125,1198.9739990234375,1185.656005859375,1186.60595703125,0],["1997-12-30",1186.1390380859375,1193.6219482421875,1179.5560302734375,1181.1429443359375,0],["1997-12-31",1182.2530517578125,1195.0469970703125,1182.2469482421875,1194.10205078125,0],["1998-01-05",1200.947998046875,1220.4949951171875,1200.2220458984375,1220.4730224609375,0],["1998-01-06",1223.72998046875,1233.635009765625,1215.4090576171875,1233.6199951171875,0],["1998-01-07",1233.9560546875,1244.0980224609375,1231.14599609375,1244.0699462890625,0],["1998-01-08",1243.1209716796875,1250.0050048828125,1235.885009765625,1237.1629638671875,0],["1998-01-09",1233.7010498046875,1244.9990234375,1221.2969970703125,1239.9010009765625,0],["1998-01-12",1242.2099609375,1246.6510009765625,1226.39697265625,1226.9659423828125,0],["1998-01-13",1211.883056640625,1211.883056640625,1110.0870361328125,1167.64697265625,0],["1998-01-14",1170.345947265625,1203.2469482421875,1170.322021484375,1202.2149658203125,0],["1998-01-15",1210.4210205078125,1217.864013671875,1196.14794921875,1215.4310302734375,0],["1998-01-16",1215.8199462890625,1220.9739990234375,1207.9189453125,1213.9620361328125,0],["1998-01-19",1215.407958984375,1216.987060546875,1205.47900390625,1213.1290283203125,0],["1998-01-20",1211.2760009765625,1215.5699462890625,1195.3819580078125,1203.7149658203125,0],["1998-01-21",1201.988037109375,1209.68896484375,1198.22802734375,1200.2030029296875,0],["1998-01-22",1200.52099609375,1207.4510498046875,1194.383056640625,1204.4300537109375,0],["1998-01-23",1206.4949951171875,1224.1219482421875,1206.4539794921875,1222.9129638671875,0],["1998-02-09",1257.9949951171875,1262.623046875,1244.426025390625,1248.0400390625,0],["1998-02-10",1248.595947265625,1248.595947265625,1233.697998046875,1236.512939453125,0],["1998-02-11",1234.1810302734375,1251.4530029296875,1233.530029296875,1250.238037109375,0],["1998-02-12",1253.385009765625,1254.4110107421875,1241.9959716796875,1246.2950439453125,0],["1998-02-13",1246.7330322265625,1251.9119873046875,1241.823974609375,1245.9110107421875,0],["1998-02-16",1246.7960205078125,1247.9649658203125,1230.91796875,1236.2359619140625,0],["1998-02-17",1234.8370361328125,1240.5789794921875,1228.1109619140625,1238.5,0],["1998-02-18",1239.633056640625,1240.177978515625,1225.4969482421875,1229.8310546875,0],["1998-02-19",1229.8089599609375,1235.4930419921875,1223.9320068359375,1232.583984375,0],["1998-02-20",1234.6009521484375,1237.9150390625,1224.583984375,1226.02001953125,0],["1998-02-23",1217.8590087890625,1217.8590087890625,1195.887939453125,1208.60302734375,0],["1998-02-24",1206.925048828125,1216.35302734375,1206.0899658203125,1208.218017578125,0],["1998-02-25",1208.5240478515625,1209.490966796875,1191.7509765625,1194.6729736328125,0],["1998-02-26",1193.0030517578125,1206.6739501953125,1189.512939453125,1206.6739501953125,0],["1998-02-27",1209.4420166015625,1213.72900390625,1202.864990234375,1206.530029296875,0],["1998-03-02",1196.741943359375,1205.7459716796875,1182.612060546875,1188.3060302734375,0],["1998-03-03",1186.52001953125,1201.800048828125,1185.302978515625,1201.7889404296875,0],["1998-03-04",1204.9449462890625,1214.0030517578125,1201.2540283203125,1213.2530517578125,0],["1998-03-05",1217.8509521484375,1219.2840576171875,1206.3719482421875,1207.541015625,0],["1998-03-06",1208.7490234375,1208.97802734375,1202.1240234375,1206.4520263671875,0],["1998-03-09",1207.958984375,1208.615966796875,1197.5689697265625,1200.833984375,0],["1998-03-10",1199.625,1205.83203125,1186.551025390625,1199.83203125,0],["1998-03-11",1201.261962890625,1210.5250244140625,1187.4420166015625,1190.0369873046875,0],["1998-03-12",1187.5379638671875,1188.281982421875,1175.553955078125,1178.969970703125,0],["1998-03-13",1177.8170166015625,1184.9610595703125,1176.0050048828125,1184.9610595703125,0],["1998-03-16",1186.18603515625,1188.616943359375,1179.43994140625,1188.4820556640625,0],["1998-03-17",1193.66796875,1202.8389892578125,1193.239013671875,1202.8349609375,0],["1998-03-18",1204.10302734375,1204.740966796875,1191.906005859375,1193.9090576171875,0],["1998-03-19",1192.39697265625,1195.8289794921875,1184.8709716796875,1188.7149658203125,0],["1998-03-20",1188.594970703125,1192.322998046875,1183.2469482421875,1187.5009765625,0],["1998-03-23",1186.56103515625,1186.8609619140625,1178.0439453125,1179.8690185546875,0],["1998-03-24",1180.093017578125,1194.0560302734375,1179.9730224609375,1194.0169677734375,0],["1998-03-25",1207.615966796875,1209.7659912109375,1188.85302734375,1191.552978515625,0],["1998-03-26",1191.0009765625,1193.8160400390625,1186.2230224609375,1188.864990234375,0],["1998-03-27",1189.4090576171875,1223.927978515625,1188.85498046875,1223.56494140625,0],["1998-03-30",1230.9439697265625,1249.4429931640625,1228.2989501953125,1249.43505859375,0],["1998-03-31",1251.343017578125,1252.241943359375,1238.64404296875,1243.0159912109375,0],["1998-04-01",1243.373046875,1255.010009765625,1240.0579833984375,1254.9649658203125,0],["1998-04-02",1259.593017578125,1285.031982421875,1259.5830078125,1269.0150146484375,0],["1998-04-03",1268.5689697265625,1286.1070556640625,1266.031982421875,1286.083984375,0],["1998-04-06",1291.614013671875,1306.383056640625,1286.4300537109375,1306.3780517578125,0],["1998-04-07",1308.5560302734375,1310.2879638671875,1296.5419921875,1303.1400146484375,0],["1998-04-08",1303.407958984375,1322.8280029296875,1302.4129638671875,1322.79296875,0],["1998-04-09",1326.4439697265625,1328.7889404296875,1288.887939453125,1297.2249755859375,0],["1998-04-10",1294.616943359375,1311.5279541015625,1293.5880126953125,1311.5140380859375,0],["1998-04-13",1319.9449462890625,1326.2950439453125,1311.83203125,1318.748046875,0],["1998-04-14",1318.2740478515625,1320.9090576171875,1304.375,1313.720947265625,0],["1998-04-15",1314.1650390625,1324.70703125,1314.008056640625,1324.70703125,0],["1998-04-16",1324.0369873046875,1326.4239501953125,1312.56494140625,1316.2459716796875,0],["1998-04-17",1311.5439453125,1311.72998046875,1291.0810546875,1298.1070556640625,0],["1998-04-20",1292.1619873046875,1302.9820556640625,1286.5849609375,1296.0050048828125,0],["1998-04-21",1296.77197265625,1307.85595703125,1295.0880126953125,1305.2230224609375,0],["1998-04-22",1307.83203125,1333.0660400390625,1307.83203125,1322.1820068359375,0],["1998-04-23",1337.489013671875,1340.251953125,1321.0400390625,1324.5589599609375,0],["1998-04-24",1324.4549560546875,1331.85498046875,1313.6090087890625,1315.1669921875,0],["1998-04-27",1314.3499755859375,1318.7969970703125,1303.4820556640625,1310.3780517578125,0],["1998-04-28",1315.345947265625,1333.0899658203125,1315.3280029296875,1332.989990234375,0],["1998-04-29",1337.89404296875,1341.5810546875,1328.56298828125,1332.4990234375,0],["1998-04-30",1336.010009765625,1343.4599609375,1335.5489501953125,1343.447998046875,0],["1998-05-04",1353.0560302734375,1355.5159912109375,1345.3590087890625,1352.926025390625,0],["1998-05-05",1355.0450439453125,1356.0560302734375,1346.592041015625,1352.52001953125,0],["1998-05-06",1352.7230224609375,1355.656982421875,1341.8060302734375,1348.4119873046875,0],["1998-05-07",1348.887939453125,1352.552001953125,1326.6500244140625,1327.873046875,0],["1998-05-08",1324.741943359375,1357.60400390625,1324.7239990234375,1357.594970703125,0],["1998-05-11",1367.241943359375,1368.0260009765625,1351.593017578125,1354.60595703125,0],["1998-05-12",1358.9580078125,1360.06396484375,1342.7330322265625,1349.6490478515625,0],["1998-05-13",1351.1800537109375,1369.303955078125,1351.0030517578125,1369.261962890625,0],["1998-05-14",1373.1710205078125,1376.2979736328125,1360.8909912109375,1367.126953125,0],["1998-05-15",1373.427001953125,1379.126953125,1361.843017578125,1368.0870361328125,0],["1998-05-18",1373.6700439453125,1376.384033203125,1360.468994140625,1368.1829833984375,0],["1998-05-19",1370.675048828125,1372.8709716796875,1355.5389404296875,1362.2919921875,0],["1998-05-20",1362.6939697265625,1365.10205078125,1352.166015625,1357.4310302734375,0],["1998-05-21",1356.958984375,1367.7159423828125,1350.260009765625,1366.656005859375,0],["1998-05-22",1371.364990234375,1379.8909912109375,1370.719970703125,1375.8170166015625,0],["1998-05-25",1380.1259765625,1389.656005859375,1376.2010498046875,1389.365966796875,0],["1998-05-26",1392.75,1394.43896484375,1383.759033203125,1390.416015625,0],["1998-05-27",1393.738037109375,1399.5419921875,1390.550048828125,1399.5419921875,0],["1998-05-28",1402.85302734375,1405.58203125,1392.9000244140625,1397.89501953125,0],["1998-05-29",1402.675048828125,1411.3470458984375,1402.0179443359375,1411.208984375,0],["1998-06-01",1418.35400390625,1420.552978515625,1411.06103515625,1415.574951171875,0],["1998-06-02",1419.220947265625,1419.5770263671875,1402.625,1413.0799560546875,0],["1998-06-03",1415.01904296875,1421.1209716796875,1413.112060546875,1420.0,0],["1998-06-04",1420.9859619140625,1422.97900390625,1402.7459716796875,1406.302978515625,0],["1998-06-05",1404.074951171875,1414.362060546875,1390.6319580078125,1408.614013671875,0],["1998-06-08",1411.9560546875,1415.1800537109375,1401.0550537109375,1403.72998046875,0],["1998-06-09",1400.3470458984375,1400.3470458984375,1357.4649658203125,1369.6500244140625,0],["1998-06-10",1367.740966796875,1377.833984375,1359.3919677734375,1368.2969970703125,0],["1998-06-11",1367.5550537109375,1371.1519775390625,1346.0689697265625,1347.677001953125,0],["1998-06-12",1373.1099853515625,1383.4659423828125,1365.0830078125,1383.387939453125,0],["1998-06-15",1385.3270263671875,1386.9849853515625,1359.8759765625,1365.3409423828125,0],["1998-06-16",1362.5909423828125,1362.593017578125,1323.5279541015625,1348.5880126953125,0],["1998-06-17",1349.0030517578125,1356.6619873046875,1344.4439697265625,1348.9420166015625,0],["1998-06-18",1352.2349853515625,1372.1199951171875,1352.2349853515625,1370.68505859375,0],["1998-06-19",1376.1939697265625,1392.8780517578125,1376.1939697265625,1392.8780517578125,0],["1998-06-22",1400.468017578125,1401.510986328125,1392.0560302734375,1399.35595703125,0],["1998-06-23",1398.238037109375,1398.7060546875,1385.4520263671875,1397.9560546875,0],["1998-06-24",1399.7080078125,1402.137939453125,1390.85498046875,1401.741943359375,0],["1998-06-25",1402.9520263671875,1404.0489501953125,1377.177001953125,1382.0360107421875,0],["1998-06-26",1383.2900390625,1388.553955078125,1376.406005859375,1385.6180419921875,0],["1998-06-29",1387.0240478515625,1387.1920166015625,1356.2159423828125,1361.4320068359375,0],["1998-06-30",1360.614990234375,1363.5899658203125,1335.2120361328125,1339.2020263671875,0],["1998-07-01",1363.2650146484375,1367.14697265625,1315.1839599609375,1316.4410400390625,0],["1998-07-02",1314.0999755859375,1331.6519775390625,1296.9969482421875,1331.6500244140625,0],["1998-07-03",1335.8360595703125,1341.72998046875,1327.7969970703125,1335.125,0],["1998-07-06",1339.260986328125,1339.677978515625,1313.2760009765625,1315.282958984375,0],["1998-07-07",1313.6490478515625,1324.405029296875,1307.906982421875,1324.4000244140625,0],["1998-07-08",1326.8170166015625,1339.1600341796875,1326.625,1338.9840087890625,0],["1998-07-09",1341.35400390625,1344.4310302734375,1336.6600341796875,1343.2320556640625,0],["1998-07-10",1344.7490234375,1360.6419677734375,1344.634033203125,1360.6190185546875,0],["1998-07-13",1362.68798828125,1362.9969482421875,1352.45703125,1358.81298828125,0],["1998-07-14",1360.614013671875,1361.18603515625,1334.70703125,1336.5579833984375,0],["1998-07-15",1332.4119873046875,1341.6419677734375,1326.323974609375,1335.4659423828125,0],["1998-07-16",1335.2989501953125,1337.6409912109375,1317.885986328125,1325.633056640625,0],["1998-07-17",1325.8800048828125,1330.8160400390625,1311.7540283203125,1314.7149658203125,0],["1998-07-20",1311.0589599609375,1311.1529541015625,1278.301025390625,1287.072998046875,0],["1998-07-21",1285.7850341796875,1318.9339599609375,1284.7979736328125,1313.010009765625,0],["1998-07-22",1312.2259521484375,1312.364990234375,1295.614013671875,1299.14794921875,0],["1998-07-23",1299.217041015625,1316.2850341796875,1299.154052734375,1316.27099609375,0],["1998-07-24",1317.8480224609375,1330.491943359375,1317.8480224609375,1326.821044921875,0],["1998-07-27",1328.3360595703125,1328.72705078125,1314.7320556640625,1321.8990478515625,0],["1998-07-28",1321.634033203125,1324.2740478515625,1313.2020263671875,1317.946044921875,0],["1998-07-29",1317.928955078125,1321.2640380859375,1308.261962890625,1311.93994140625,0],["1998-07-30",1312.85498046875,1318.02099609375,1309.7740478515625,1315.302001953125,0],["1998-07-31",1316.3070068359375,1319.3580322265625,1312.376953125,1316.9189453125,0],["1998-08-03",1315.135009765625,1315.469970703125,1299.927001953125,1302.10205078125,0],["1998-08-04",1299.72900390625,1299.72900390625,1283.198974609375,1293.45703125,0],["1998-08-05",1293.7039794921875,1307.48095703125,1293.1240234375,1307.43994140625,0],["1998-08-06",1310.2960205078125,1312.60400390625,1292.39404296875,1294.1619873046875,0],["1998-08-07",1292.08203125,1292.31103515625,1267.9210205078125,1271.0689697265625,0],["1998-08-10",1262.008056640625,1262.031982421875,1227.4730224609375,1234.5810546875,0],["1998-08-11",1230.3790283203125,1241.781005859375,1206.635009765625,1207.6719970703125,0],["1998-08-12",1204.362060546875,1207.7249755859375,1158.7869873046875,1190.553955078125,0],["1998-08-13",1193.3690185546875,1205.85498046875,1185.572998046875,1204.1800537109375,0],["1998-08-14",1202.3780517578125,1202.3780517578125,1165.8680419921875,1168.0260009765625,0],["1998-08-17",1152.6729736328125,1152.6729736328125,1068.656005859375,1070.4100341796875,0],["1998-08-18",1054.1820068359375,1094.3790283203125,1043.02197265625,1071.300048828125,0],["1998-08-19",1072.739990234375,1126.0810546875,1072.719970703125,1126.0810546875,0],["1998-08-20",1128.7530517578125,1149.95703125,1113.85498046875,1149.906982421875,0],["1998-08-21",1149.6219482421875,1178.738037109375,1141.5069580078125,1177.623046875,0],["1998-08-24",1178.551025390625,1190.8809814453125,1166.1429443359375,1178.553955078125,0],["1998-08-25",1174.407958984375,1179.10498046875,1159.387939453125,1179.0660400390625,0],["1998-08-26",1174.8470458984375,1182.333984375,1159.52001953125,1160.2879638671875,0],["1998-08-27",1152.3580322265625,1154.6929931640625,1142.16796875,1145.2159423828125,0],["1998-08-28",1139.81494140625,1146.511962890625,1125.197021484375,1129.7220458984375,0],["1998-08-31",1117.969970703125,1150.22900390625,1072.4219970703125,1150.2230224609375,0],["1998-09-01",1142.5,1163.1710205078125,1123.635009765625,1143.125,0],["1998-09-02",1137.3050537109375,1149.26904296875,1129.8050537109375,1136.8900146484375,0],["1998-09-03",1136.4420166015625,1151.009033203125,1136.137939453125,1147.197021484375,0],["1998-09-04",1148.9539794921875,1169.468994140625,1148.9429931640625,1163.5269775390625,0],["1998-09-07",1168.364990234375,1178.376953125,1163.2049560546875,1178.375,0],["1998-09-08",1181.0670166015625,1185.0970458984375,1166.6590576171875,1167.5970458984375,0],["1998-09-09",1165.656005859375,1190.737060546875,1162.468017578125,1190.6829833984375,0],["1998-09-10",1194.875,1219.7950439453125,1194.114990234375,1213.6739501953125,0],["1998-09-11",1214.83203125,1225.14404296875,1206.6109619140625,1218.0050048828125,0],["1998-09-14",1219.3179931640625,1239.76904296875,1214.4420166015625,1239.60498046875,0],["1998-09-15",1240.9439697265625,1245.4239501953125,1228.8759765625,1230.1259765625,0],["1998-09-16",1226.904052734375,1252.2020263671875,1225.2900390625,1252.137939453125,0],["1998-09-17",1257.3790283203125,1264.39794921875,1226.7220458984375,1233.7030029296875,0],["1998-09-18",1227.56005859375,1233.4029541015625,1199.58203125,1207.0009765625,0],["1998-09-21",1199.16796875,1222.3790283203125,1193.821044921875,1222.3790283203125,0],["1998-09-22",1224.39501953125,1229.6180419921875,1214.0159912109375,1222.634033203125,0],["1998-09-23",1223.989990234375,1233.7919921875,1222.3609619140625,1229.862060546875,0],["1998-09-24",1231.0489501953125,1232.2779541015625,1196.9229736328125,1199.06103515625,0],["1998-09-25",1194.31298828125,1221.5780029296875,1192.0760498046875,1221.5780029296875,0],["1998-09-28",1224.2659912109375,1239.801025390625,1217.6519775390625,1230.2110595703125,0],["1998-09-29",1231.8990478515625,1239.1080322265625,1226.842041015625,1231.7469482421875,0],["1998-09-30",1233.5889892578125,1242.9429931640625,1233.428955078125,1242.89599609375,0],["1998-10-05",1245.737060546875,1246.60302734375,1231.4000244140625,1234.779052734375,0],["1998-10-06",1234.1419677734375,1237.843994140625,1214.8289794921875,1217.45703125,0],["1998-10-07",1214.635986328125,1219.10302734375,1207.928955078125,1213.7850341796875,0],["1998-10-08",1215.9520263671875,1228.73095703125,1215.8699951171875,1228.7099609375,0],["1998-10-09",1231.9420166015625,1241.050048828125,1229.845947265625,1236.9320068359375,0],["1998-10-12",1239.56494140625,1247.2440185546875,1227.8590087890625,1247.14599609375,0],["1998-10-13",1250.676025390625,1257.3499755859375,1239.77001953125,1244.0679931640625,0],["1998-10-14",1243.7139892578125,1247.6610107421875,1234.0660400390625,1240.594970703125,0],["1998-10-15",1243.1949462890625,1254.8399658203125,1241.258056640625,1241.81396484375,0],["1998-10-16",1259.14404296875,1263.7130126953125,1249.9310302734375,1251.5250244140625,0],["1998-10-19",1255.051025390625,1256.7559814453125,1240.448974609375,1246.2359619140625,0],["1998-10-20",1248.2349853515625,1251.4329833984375,1238.303955078125,1243.64501953125,0],["1998-10-21",1243.5379638671875,1243.60205078125,1206.1180419921875,1207.824951171875,0],["1998-10-22",1202.2080078125,1216.16796875,1191.5570068359375,1216.093994140625,0],["1998-10-23",1217.1280517578125,1230.8280029296875,1215.4730224609375,1217.428955078125,0],["1998-10-26",1215.5589599609375,1215.5589599609375,1195.2440185546875,1208.2659912109375,0],["1998-10-27",1207.2020263671875,1218.446044921875,1204.7349853515625,1216.7879638671875,0],["1998-10-28",1218.4959716796875,1226.113037109375,1217.2320556640625,1225.928955078125,0],["1998-10-29",1226.9239501953125,1229.7430419921875,1214.9200439453125,1216.760009765625,0],["1998-10-30",1216.0140380859375,1225.6419677734375,1215.4549560546875,1217.3160400390625,0],["1998-11-02",1217.3380126953125,1223.531005859375,1210.845947265625,1223.47802734375,0],["1998-11-03",1225.262939453125,1236.9649658203125,1225.217041015625,1236.8719482421875,0],["1998-11-04",1239.498046875,1240.7010498046875,1232.780029296875,1235.803955078125,0],["1998-11-05",1237.5439453125,1253.31005859375,1237.508056640625,1253.2750244140625,0],["1998-11-06",1258.6949462890625,1267.39404296875,1257.1710205078125,1259.7650146484375,0],["1998-11-09",1263.9630126953125,1283.1240234375,1263.9580078125,1283.1209716796875,0],["1998-11-10",1283.91796875,1288.738037109375,1275.1929931640625,1286.5589599609375,0],["1998-11-11",1287.4219970703125,1288.35302734375,1278.4730224609375,1286.198974609375,0],["1998-11-12",1286.5570068359375,1295.06396484375,1278.93994140625,1282.988037109375,0],["1998-11-13",1281.989990234375,1285.9229736328125,1271.322998046875,1282.508056640625,0],["1998-11-16",1284.3349609375,1293.761962890625,1281.6009521484375,1293.7430419921875,0],["1998-11-17",1296.6259765625,1300.1519775390625,1285.02099609375,1290.594970703125,0],["1998-11-18",1291.001953125,1292.927978515625,1281.594970703125,1285.5030517578125,0],["1998-11-19",1283.9620361328125,1284.1390380859375,1274.0870361328125,1275.6070556640625,0],["1998-11-20",1272.656005859375,1279.375,1271.655029296875,1275.3740234375,0],["1998-11-23",1275.9029541015625,1278.0849609375,1269.0989990234375,1273.7850341796875,0],["1998-11-24",1274.446044921875,1282.927001953125,1274.4139404296875,1278.916015625,0],["1998-11-25",1280.2650146484375,1283.9610595703125,1262.22705078125,1263.8499755859375,0],["1998-11-26",1260.074951171875,1262.781982421875,1247.843994140625,1252.8179931640625,0],["1998-11-27",1252.373046875,1259.041015625,1242.5670166015625,1245.0810546875,0],["1998-11-30",1244.9219970703125,1247.4169921875,1238.135009765625,1247.4169921875,0],["1998-12-01",1249.0069580078125,1251.8680419921875,1231.9959716796875,1234.3580322265625,0],["1998-12-02",1233.1619873046875,1236.968994140625,1222.64501953125,1236.968994140625,0],["1998-12-03",1238.2919921875,1239.262939453125,1229.85302734375,1232.5059814453125,0],["1998-12-04",1232.4329833984375,1234.6319580078125,1213.5550537109375,1219.196044921875,0],["1998-12-07",1234.759033203125,1237.6910400390625,1207.758056640625,1209.541015625,0],["1998-12-08",1209.8349609375,1223.3380126953125,1209.81103515625,1223.258056640625,0],["1998-12-09",1224.3570556640625,1225.989013671875,1219.012939453125,1224.0870361328125,0],["1998-12-10",1224.1490478515625,1224.925048828125,1203.06494140625,1204.635009765625,0],["1998-12-11",1201.845947265625,1214.2430419921875,1194.0670166015625,1214.2099609375,0],["1998-12-14",1214.60302734375,1214.6710205078125,1194.656005859375,1196.2960205078125,0],["1998-12-15",1193.637939453125,1194.8900146484375,1173.9210205078125,1194.843994140625,0],["1998-12-16",1194.9420166015625,1195.5489501953125,1180.864013671875,1183.06201171875,0],["1998-12-17",1180.166015625,1180.166015625,1158.5069580078125,1160.0899658203125,0],["1998-12-18",1155.7509765625,1167.635986328125,1150.720947265625,1155.0899658203125,0],["1998-12-21",1153.6629638671875,1163.239013671875,1150.385986328125,1154.427978515625,0],["1998-12-22",1155.6300048828125,1185.97900390625,1155.6219482421875,1185.9659423828125,0],["1998-12-23",1186.97900390625,1187.9139404296875,1170.156982421875,1172.511962890625,0],["1998-12-24",1171.7080078125,1171.7080078125,1161.8489990234375,1168.98095703125,0],["1998-12-25",1169.60205078125,1178.9169921875,1169.5400390625,1173.9129638671875,0],["1998-12-28",1175.6300048828125,1179.0030517578125,1157.697998046875,1159.93701171875,0],["1998-12-29",1157.47705078125,1157.5670166015625,1139.9859619140625,1142.72900390625,0],["1998-12-30",1141.885009765625,1151.718994140625,1125.5589599609375,1142.72900390625,0],["1998-12-31",1149.83203125,1153.1500244140625,1140.35595703125,1146.699951171875,0],["1999-01-04",1144.887939453125,1144.8890380859375,1124.2130126953125,1125.8189697265625,0],["1999-01-05",1123.696044921875,1123.696044921875,1104.5009765625,1119.9649658203125,0],["1999-01-06",1120.66796875,1137.2080078125,1120.4019775390625,1132.5899658203125,0],["1999-01-07",1133.1650390625,1140.4820556640625,1125.6689453125,1137.72900390625,0],["1999-01-08",1138.7679443359375,1168.8380126953125,1138.7679443359375,1168.81396484375,0],["1999-01-11",1169.9129638671875,1174.427001953125,1158.5439453125,1172.81298828125,0],["1999-01-12",1171.7430419921875,1171.864990234375,1158.2960205078125,1158.8680419921875,0],["1999-01-13",1153.2939453125,1159.93994140625,1144.447998046875,1148.154052734375,0],["1999-01-14",1145.89794921875,1153.0980224609375,1142.35205078125,1148.655029296875,0],["1999-01-15",1149.781982421875,1150.675048828125,1136.303955078125,1137.3089599609375,0],["1999-01-18",1135.0849609375,1153.41796875,1123.7060546875,1153.1190185546875,0],["1999-01-19",1154.1600341796875,1160.2640380859375,1149.3699951171875,1158.551025390625,0],["1999-01-20",1159.0250244140625,1162.9749755859375,1148.8060302734375,1151.3740234375,0],["1999-01-21",1150.302001953125,1158.510009765625,1145.2969970703125,1158.4990234375,0],["1999-01-22",1159.9169921875,1168.1820068359375,1157.14794921875,1162.3499755859375,0],["1999-01-25",1161.97998046875,1162.43798828125,1146.9730224609375,1148.123046875,0],["1999-01-26",1145.0670166015625,1146.123046875,1132.9549560546875,1138.2099609375,0],["1999-01-27",1137.6920166015625,1146.5,1134.1319580078125,1146.4930419921875,0],["1999-01-28",1147.865966796875,1150.5789794921875,1137.1209716796875,1140.9749755859375,0],["1999-01-29",1139.8349609375,1140.125,1130.33203125,1134.6729736328125,0],["1999-02-01",1131.6510009765625,1131.6600341796875,1118.5479736328125,1120.531005859375,0],["1999-02-02",1119.779052734375,1126.407958984375,1114.7900390625,1126.404052734375,0],["1999-02-03",1126.842041015625,1127.27294921875,1115.1309814453125,1116.864990234375,0],["1999-02-04",1114.64697265625,1114.68896484375,1102.489990234375,1103.4969482421875,0],["1999-02-05",1101.47802734375,1101.47802734375,1079.218017578125,1081.4420166015625,0],["1999-02-08",1076.8160400390625,1082.4560546875,1064.1739501953125,1065.8160400390625,0],["1999-02-09",1065.906982421875,1090.1689453125,1065.906982421875,1090.0870361328125,0],["1999-03-01",1092.14501953125,1098.3599853515625,1084.156005859375,1097.9749755859375,0],["1999-03-02",1098.2939453125,1103.25,1090.0439453125,1100.9189453125,0],["1999-03-03",1101.1319580078125,1128.779052734375,1101.0660400390625,1128.7359619140625,0],["1999-03-04",1130.343017578125,1133.72802734375,1120.7060546875,1128.9539794921875,0],["1999-03-05",1128.6180419921875,1137.958984375,1124.0860595703125,1132.3570556640625,0],["1999-03-08",1133.508056640625,1142.14794921875,1128.385986328125,1142.1070556640625,0],["1999-03-09",1143.10205078125,1145.7080078125,1135.3740234375,1136.9410400390625,0],["1999-03-10",1136.02197265625,1136.0799560546875,1127.1700439453125,1132.7359619140625,0],["1999-03-11",1133.2869873046875,1153.843017578125,1133.1529541015625,1149.925048828125,0],["1999-03-12",1151.989990234375,1158.7120361328125,1148.6650390625,1158.7020263671875,0],["1999-03-15",1161.4940185546875,1169.698974609375,1159.14501953125,1164.6390380859375,0],["1999-03-16",1164.791015625,1166.9649658203125,1155.93505859375,1166.9300537109375,0],["1999-03-17",1167.718994140625,1173.041015625,1158.5880126953125,1159.095947265625,0],["1999-03-18",1155.27099609375,1160.678955078125,1147.5689697265625,1151.990966796875,0],["1999-03-19",1150.6090087890625,1172.9210205078125,1150.3399658203125,1172.9210205078125,0],["1999-03-22",1175.675048828125,1176.6500244140625,1168.3360595703125,1172.7430419921875,0],["1999-03-23",1172.97705078125,1174.4759521484375,1163.280029296875,1170.948974609375,0],["1999-03-24",1171.302001953125,1177.3409423828125,1167.10400390625,1169.0340576171875,0],["1999-03-25",1167.864013671875,1167.875,1155.012939453125,1156.85400390625,0],["1999-03-26",1155.3480224609375,1162.416015625,1154.93603515625,1161.1199951171875,0],["1999-03-29",1160.5760498046875,1169.5030517578125,1158.0870361328125,1169.489013671875,0],["1999-03-30",1171.126953125,1173.6600341796875,1156.0450439453125,1157.5069580078125,0],["1999-03-31",1156.3699951171875,1159.532958984375,1150.8199462890625,1158.053955078125,0],["1999-04-01",1158.6810302734375,1168.5279541015625,1158.4420166015625,1168.5040283203125,0],["1999-04-02",1170.760009765625,1184.4329833984375,1170.3070068359375,1184.4019775390625,0],["1999-04-05",1188.9310302734375,1194.5140380859375,1187.0589599609375,1194.468994140625,0],["1999-04-06",1195.947998046875,1199.842041015625,1191.58203125,1199.5999755859375,0],["1999-04-07",1200.2239990234375,1202.3199462890625,1193.72705078125,1201.634033203125,0],["1999-04-08",1203.02001953125,1205.4110107421875,1192.4620361328125,1202.468994140625,0],["1999-04-09",1203.4410400390625,1210.0999755859375,1196.7440185546875,1205.1390380859375,0],["1999-04-12",1205.3189697265625,1205.677001953125,1193.656982421875,1195.3370361328125,0],["1999-04-13",1192.1490478515625,1193.324951171875,1174.135009765625,1178.1920166015625,0],["1999-04-14",1176.77099609375,1184.176025390625,1174.2679443359375,1181.5169677734375,0],["1999-04-16",1168.907958984375,1175.0340576171875,1162.31005859375,1166.237060546875,0],["1999-04-19",1164.615966796875,1166.0400390625,1156.6070556640625,1159.4730224609375,0],["1999-04-20",1160.052001953125,1171.60302734375,1159.56396484375,1171.60302734375,0],["1999-04-21",1171.947998046875,1173.5250244140625,1143.0450439453125,1144.06494140625,0],["1999-04-22",1137.9100341796875,1140.8990478515625,1110.64599609375,1137.1619873046875,0],["1999-04-23",1137.6080322265625,1144.7779541015625,1135.6070556640625,1139.9969482421875,0],["1999-04-26",1139.64697265625,1140.1700439453125,1111.9549560546875,1112.791015625,0],["1999-04-27",1108.9110107421875,1108.9110107421875,1089.759033203125,1091.6949462890625,0],["1999-04-28",1090.873046875,1112.2900390625,1087.7939453125,1091.0889892578125,0],["1999-04-29",1091.0570068359375,1116.41796875,1090.56396484375,1116.405029296875,0],["1999-04-30",1116.1070556640625,1122.2220458984375,1114.177978515625,1120.927001953125,0],["1999-05-04",1120.907958984375,1121.9100341796875,1108.8929443359375,1111.927001953125,0],["1999-05-05",1110.93701171875,1116.9639892578125,1105.345947265625,1116.9320068359375,0],["1999-05-06",1116.85498046875,1128.9010009765625,1116.6390380859375,1128.2239990234375,0],["1999-05-07",1129.531982421875,1131.4930419921875,1117.93603515625,1120.738037109375,0],["1999-05-10",1107.364990234375,1107.364990234375,1065.1800537109375,1071.927001953125,0],["1999-05-11",1072.0439453125,1095.406005859375,1072.0439453125,1095.4019775390625,0],["1999-05-12",1096.737060546875,1104.8089599609375,1092.7850341796875,1099.9959716796875,0],["1999-05-13",1100.8570556640625,1101.35595703125,1086.4580078125,1088.863037109375,0],["1999-05-14",1087.9420166015625,1088.001953125,1060.501953125,1063.2769775390625,0],["1999-05-17",1057.4849853515625,1072.166015625,1047.8330078125,1065.5570068359375,0],["1999-05-18",1066.51904296875,1075.6519775390625,1058.385986328125,1059.8740234375,0],["1999-05-19",1058.699951171875,1109.115966796875,1057.719970703125,1109.0889892578125,0],["1999-05-20",1114.6590576171875,1147.72705078125,1113.3179931640625,1147.70703125,0],["1999-05-21",1154.8060302734375,1170.1409912109375,1152.260986328125,1168.719970703125,0],["1999-05-24",1173.1319580078125,1215.2159423828125,1164.89501953125,1213.654052734375,0],["1999-05-25",1223.1290283203125,1244.8399658203125,1198.0670166015625,1202.885009765625,0],["1999-05-26",1199.2249755859375,1236.14794921875,1195.843017578125,1236.0460205078125,0],["1999-05-27",1247.322021484375,1283.0269775390625,1247.322021484375,1283.02001953125,0],["1999-05-28",1291.9599609375,1294.6409912109375,1260.7120361328125,1277.1500244140625,0],["1999-05-31",1287.074951171875,1303.47998046875,1253.2509765625,1279.3260498046875,0],["1999-06-01",1283.300048828125,1311.6009521484375,1276.115966796875,1311.593994140625,0],["1999-06-02",1319.83203125,1330.2779541015625,1287.010986328125,1287.9310302734375,0],["1999-06-03",1280.47705078125,1286.9129638671875,1259.008056640625,1268.323974609375,0],["1999-06-04",1271.16796875,1288.0030517578125,1271.1629638671875,1285.5789794921875,0],["1999-06-07",1287.4620361328125,1326.6109619140625,1285.1500244140625,1326.5179443359375,0],["1999-06-08",1336.030029296875,1341.6429443359375,1319.4969482421875,1333.64404296875,0],["1999-06-09",1334.8489990234375,1350.136962890625,1323.9859619140625,1348.60595703125,0],["1999-06-10",1371.0030517578125,1382.073974609375,1353.56396484375,1364.344970703125,0],["1999-06-11",1364.9169921875,1371.376953125,1363.657958984375,1364.3480224609375,0],["1999-06-14",1382.531982421875,1427.7679443359375,1382.531982421875,1427.70703125,0],["1999-06-15",1453.3299560546875,1477.1419677734375,1366.654052734375,1387.592041015625,0],["1999-06-16",1402.344970703125,1460.16796875,1402.303955078125,1460.16796875,0],["1999-06-17",1483.06396484375,1501.0159912109375,1450.2039794921875,1501.0069580078125,0],["1999-06-18",1511.8809814453125,1516.126953125,1480.98095703125,1498.9150390625,0],["1999-06-21",1506.8260498046875,1546.6109619140625,1503.4010009765625,1546.407958984375,0],["1999-06-22",1551.875,1564.447998046875,1524.4949951171875,1564.4439697265625,0],["1999-06-23",1571.27001953125,1606.5,1566.6290283203125,1606.5,0],["1999-06-24",1615.6300048828125,1654.550048828125,1611.9849853515625,1654.1099853515625,0],["1999-06-25",1665.9849853515625,1705.2099609375,1591.0789794921875,1593.8590087890625,0],["1999-06-28",1606.282958984375,1693.1610107421875,1606.281982421875,1693.1600341796875,0],["1999-06-29",1722.739013671875,1742.14697265625,1691.342041015625,1739.2049560546875,0],["1999-06-30",1755.56103515625,1756.1839599609375,1666.010009765625,1689.427978515625,0],["1999-07-01",1678.8380126953125,1678.8380126953125,1540.0340576171875,1560.7869873046875,0],["1999-07-02",1560.7869873046875,1561.4169921875,1560.447021484375,1561.3890380859375,0],["1999-07-05",1627.2459716796875,1630.3819580078125,1573.7340087890625,1581.8189697265625,0],["1999-07-06",1568.8299560546875,1580.2320556640625,1504.365966796875,1517.2530517578125,0],["1999-07-07",1515.1610107421875,1568.6729736328125,1507.5460205078125,1568.6519775390625,0],["1999-07-08",1579.1429443359375,1591.1309814453125,1560.4310302734375,1577.987060546875,0],["1999-07-09",1577.791015625,1594.5780029296875,1563.1629638671875,1584.75,0],["1999-07-12",1588.3800048828125,1589.9019775390625,1545.56298828125,1559.7320556640625,0],["1999-07-13",1547.343994140625,1547.343994140625,1511.4310302734375,1524.821044921875,0],["1999-07-14",1526.97705078125,1559.6629638671875,1526.219970703125,1559.52001953125,0],["1999-07-15",1565.0400390625,1567.8289794921875,1545.0699462890625,1549.3360595703125,0],["1999-07-16",1547.4599609375,1547.60595703125,1512.7840576171875,1519.740966796875,0],["1999-07-19",1500.448974609375,1509.9940185546875,1473.2340087890625,1479.0760498046875,0],["1999-07-20",1476.0269775390625,1574.7490234375,1471.509033203125,1574.60302734375,0],["1999-07-21",1586.885009765625,1626.9520263671875,1573.699951171875,1609.81103515625,0],["1999-07-22",1606.85595703125,1606.85595703125,1548.4949951171875,1550.72998046875,0],["1999-07-23",1552.2449951171875,1597.1839599609375,1552.237060546875,1585.97998046875,0],["1999-07-26",1592.4139404296875,1607.072021484375,1587.376953125,1602.031005859375,0],["1999-07-27",1605.3719482421875,1607.0469970703125,1580.8170166015625,1590.7130126953125,0],["1999-07-28",1592.4520263671875,1609.7939453125,1584.2459716796875,1597.198974609375,0],["1999-07-29",1610.115966796875,1615.7490234375,1585.8389892578125,1595.8599853515625,0],["1999-07-30",1599.93798828125,1605.27294921875,1587.3380126953125,1601.458984375,0],["1999-08-02",1607.06201171875,1622.383056640625,1603.3690185546875,1616.2760009765625,0],["1999-08-03",1622.301025390625,1626.9100341796875,1609.1240234375,1626.8409423828125,0],["1999-08-04",1630.989990234375,1649.258056640625,1630.989990234375,1649.1280517578125,0],["1999-08-05",1654.5260009765625,1658.68994140625,1641.862060546875,1653.5369873046875,0],["1999-08-06",1655.3060302734375,1656.5849609375,1601.843017578125,1646.593017578125,0],["1999-08-09",1650.2769775390625,1651.635009765625,1624.720947265625,1628.8360595703125,0],["1999-08-10",1622.967041015625,1623.0260009765625,1597.219970703125,1602.14697265625,0],["1999-08-11",1598.0150146484375,1607.677001953125,1574.7139892578125,1583.4010009765625,0],["1999-08-12",1583.511962890625,1594.8890380859375,1566.7139892578125,1575.6419677734375,0],["1999-08-13",1581.22998046875,1591.4930419921875,1569.302001953125,1571.9010009765625,0],["1999-08-16",1568.8990478515625,1570.2110595703125,1546.8370361328125,1560.0679931640625,0],["1999-08-17",1562.56005859375,1596.1510009765625,1562.56005859375,1576.405029296875,0],["1999-08-18",1578.262939453125,1582.0159912109375,1555.9759521484375,1581.928955078125,0],["1999-08-19",1587.89794921875,1645.842041015625,1587.8699951171875,1637.7430419921875,0],["1999-08-20",1645.54296875,1651.1739501953125,1627.0389404296875,1628.9339599609375,0],["1999-08-23",1631.43505859375,1645.0040283203125,1626.9539794921875,1644.9990234375,0],["1999-08-24",1650.5369873046875,1655.1419677734375,1638.9630126953125,1648.468994140625,0],["1999-08-25",1649.6090087890625,1651.092041015625,1618.5400390625,1625.7650146484375,0],["1999-08-26",1622.166015625,1638.2330322265625,1615.85498046875,1638.2330322265625,0],["1999-08-27",1642.06103515625,1644.470947265625,1627.2550048828125,1633.9000244140625,0],["1999-08-30",1635.552978515625,1637.31005859375,1614.447998046875,1619.0389404296875,0],["1999-08-31",1622.876953125,1630.0140380859375,1609.7960205078125,1627.115966796875,0],["1999-09-01",1627.821044921875,1629.0760498046875,1595.9630126953125,1599.552001953125,0],["1999-09-02",1591.5830078125,1614.10595703125,1572.4169921875,1611.9580078125,0],["1999-09-03",1613.303955078125,1614.4119873046875,1583.449951171875,1587.886962890625,0],["1999-09-06",1577.5050048828125,1577.56201171875,1556.833984375,1560.677978515625,0],["1999-09-07",1558.8609619140625,1574.64794921875,1556.740966796875,1562.779052734375,0],["1999-09-08",1563.6209716796875,1581.9320068359375,1563.60498046875,1571.5980224609375,0],["1999-09-09",1590.7110595703125,1675.260986328125,1590.7010498046875,1675.1219482421875,0],["1999-09-10",1690.0250244140625,1695.64404296875,1656.7230224609375,1659.928955078125,0],["1999-09-13",1664.5140380859375,1671.6400146484375,1656.16796875,1670.1429443359375,0],["1999-09-14",1675.7060546875,1681.8470458984375,1668.1280517578125,1672.8919677734375,0],["1999-09-15",1675.1910400390625,1679.135009765625,1657.7860107421875,1662.802978515625,0],["1999-09-16",1662.4630126953125,1664.9610595703125,1643.97998046875,1645.510986328125,0],["1999-09-17",1644.802978515625,1662.1650390625,1636.47705078125,1648.5579833984375,0],["1999-09-20",1649.1209716796875,1651.5350341796875,1628.89404296875,1633.8349609375,0],["1999-09-21",1630.02099609375,1630.26904296875,1617.81201171875,1625.5880126953125,0],["1999-09-22",1625.1650390625,1632.4110107421875,1613.58203125,1617.0570068359375,0],["1999-09-23",1618.7679443359375,1622.6669921875,1597.114990234375,1604.2030029296875,0],["1999-09-24",1609.8270263671875,1631.3990478515625,1609.8270263671875,1619.3260498046875,0],["1999-09-27",1624.458984375,1629.1910400390625,1598.7049560546875,1602.157958984375,0],["1999-09-28",1602.7939453125,1606.02294921875,1586.5489501953125,1591.4320068359375,0],["1999-09-29",1593.718994140625,1608.60302734375,1580.9990234375,1584.9539794921875,0],["1999-09-30",1588.9859619140625,1595.0059814453125,1567.7239990234375,1570.7020263671875,0],["1999-10-08",1568.238037109375,1568.375,1531.7989501953125,1534.5150146484375,0],["1999-10-11",1529.219970703125,1538.343017578125,1516.6219482421875,1522.47998046875,0],["1999-10-12",1526.448974609375,1538.279052734375,1526.448974609375,1537.7960205078125,0],["1999-10-13",1540.5989990234375,1544.448974609375,1504.387939453125,1507.4219970703125,0],["1999-10-14",1504.4969482421875,1535.2440185546875,1494.93994140625,1508.7259521484375,0],["1999-10-15",1515.907958984375,1550.708984375,1515.907958984375,1543.7979736328125,0],["1999-10-18",1547.2669677734375,1549.3680419921875,1499.4639892578125,1501.6650390625,0],["1999-10-19",1493.469970703125,1493.4859619140625,1468.0980224609375,1470.9000244140625,0],["1999-10-20",1469.2840576171875,1490.758056640625,1463.426025390625,1485.8270263671875,0],["1999-10-21",1486.925048828125,1488.0050048828125,1452.708984375,1458.530029296875,0],["1999-10-22",1457.635009765625,1512.9300537109375,1457.498046875,1497.4620361328125,0],["1999-10-25",1499.137939453125,1499.385009765625,1465.136962890625,1468.2659912109375,0],["1999-10-26",1467.52197265625,1496.4520263671875,1467.5050048828125,1482.6669921875,0],["1999-10-27",1509.6400146484375,1537.300048828125,1504.9940185546875,1536.821044921875,0],["1999-10-28",1541.2869873046875,1542.0450439453125,1507.791015625,1514.5250244140625,0],["1999-10-29",1515.1839599609375,1520.4720458984375,1494.7060546875,1504.56298828125,0],["1999-11-01",1501.7349853515625,1506.9940185546875,1488.2340087890625,1493.095947265625,0],["1999-11-02",1491.758056640625,1499.8719482421875,1481.5670166015625,1487.468994140625,0],["1999-11-03",1488.365966796875,1492.3060302734375,1472.72998046875,1475.6839599609375,0],["1999-11-04",1474.135009765625,1474.135009765625,1457.1400146484375,1464.8280029296875,0],["1999-11-05",1464.60302734375,1478.8289794921875,1460.675048828125,1465.2320556640625,0],["1999-11-08",1464.4930419921875,1477.135009765625,1458.6529541015625,1471.375,0],["1999-11-09",1474.001953125,1479.833984375,1461.4830322265625,1464.030029296875,0],["1999-11-10",1463.68798828125,1463.72998046875,1436.741943359375,1450.1519775390625,0],["1999-11-11",1449.6219482421875,1459.447021484375,1440.9830322265625,1443.905029296875,0],["1999-11-12",1446.260009765625,1452.9329833984375,1444.126953125,1450.3270263671875,0],["1999-11-15",1451.5489501953125,1454.0880126953125,1436.6810302734375,1451.5360107421875,0],["1999-11-16",1463.3370361328125,1469.595947265625,1428.748046875,1431.3189697265625,0],["1999-11-17",1429.7120361328125,1462.8480224609375,1427.3580322265625,1462.7900390625,0],["1999-11-18",1466.488037109375,1498.0810546875,1454.468017578125,1482.4520263671875,0],["1999-11-19",1485.052978515625,1489.89794921875,1466.345947265625,1468.4720458984375,0],["1999-11-22",1468.218017578125,1468.9439697265625,1457.6080322265625,1464.5880126953125,0],["1999-11-23",1464.9339599609375,1471.9110107421875,1461.383056640625,1466.4339599609375,0],["1999-11-24",1466.0909423828125,1467.842041015625,1451.032958984375,1454.5780029296875,0],["1999-11-25",1451.876953125,1451.8900146484375,1439.9439697265625,1444.240966796875,0],["1999-11-26",1443.4420166015625,1449.030029296875,1441.5169677734375,1444.512939453125,0],["1999-11-29",1444.010986328125,1444.5849609375,1432.9580078125,1435.468017578125,0],["1999-11-30",1433.89599609375,1439.60498046875,1429.553955078125,1434.9730224609375,0],["1999-12-01",1434.97802734375,1447.6820068359375,1432.946044921875,1447.115966796875,0],["1999-12-02",1446.68603515625,1447.8089599609375,1433.5389404296875,1435.8370361328125,0],["1999-12-03",1436.02001953125,1440.5419921875,1430.6639404296875,1437.2330322265625,0],["1999-12-06",1436.802001953125,1437.1800537109375,1422.72705078125,1426.9949951171875,0],["1999-12-07",1426.68603515625,1438.0360107421875,1424.760986328125,1428.260986328125,0],["1999-12-08",1428.77294921875,1430.97705078125,1422.0469970703125,1424.8480224609375,0],["1999-12-09",1424.9119873046875,1424.9119873046875,1413.625,1416.7259521484375,0],["1999-12-10",1416.3699951171875,1429.010986328125,1413.4530029296875,1428.93896484375,0],["1999-12-13",1429.1939697265625,1430.406005859375,1415.2850341796875,1417.1070556640625,0],["1999-12-14",1415.7120361328125,1422.3570556640625,1411.0670166015625,1422.262939453125,0],["1999-12-15",1423.761962890625,1461.8990478515625,1423.741943359375,1451.0570068359375,0],["1999-12-16",1451.7249755859375,1451.9429931640625,1432.8299560546875,1434.866943359375,0],["1999-12-17",1434.6319580078125,1438.2249755859375,1416.7430419921875,1419.551025390625,0],["1999-12-21",1416.5,1416.501953125,1388.0589599609375,1395.4969482421875,0],["1999-12-22",1393.8270263671875,1397.1689453125,1383.56494140625,1387.510009765625,0],["1999-12-23",1386.7900390625,1387.1949462890625,1364.9200439453125,1369.4610595703125,0],["1999-12-24",1367.68701171875,1375.9219970703125,1352.0999755859375,1355.366943359375,0],["1999-12-27",1353.5269775390625,1359.0789794921875,1341.052001953125,1345.35205078125,0],["1999-12-28",1346.4520263671875,1368.2459716796875,1342.9410400390625,1348.821044921875,0],["1999-12-29",1350.2669677734375,1358.1419677734375,1341.9329833984375,1356.926025390625,0],["1999-12-30",1357.81494140625,1366.677978515625,1357.81494140625,1366.5799560546875,0],["2000-01-04",1368.6929931640625,1407.5179443359375,1361.2139892578125,1406.3709716796875,0],["2000-01-05",1407.8289794921875,1433.780029296875,1398.322998046875,1409.6820068359375,0],["2000-01-06",1406.0360107421875,1463.9549560546875,1400.2530517578125,1463.9420166015625,0],["2000-01-07",1477.154052734375,1522.824951171875,1477.154052734375,1516.60400390625,0],["2000-01-10",1531.7120361328125,1546.7230224609375,1506.404052734375,1545.112060546875,0],["2000-01-11",1547.677978515625,1547.7080078125,1468.7569580078125,1479.781005859375,0],["2000-01-12",1473.760986328125,1489.280029296875,1434.9959716796875,1438.02001953125,0],["2000-01-13",1437.4530029296875,1444.0660400390625,1418.81396484375,1424.4420166015625,0],["2000-01-14",1426.2239990234375,1433.4739990234375,1401.7060546875,1408.8480224609375,0],["2000-01-17",1408.988037109375,1433.383056640625,1402.6629638671875,1433.3299560546875,0],["2000-01-18",1436.887939453125,1443.592041015625,1421.6419677734375,1426.623046875,0],["2000-01-19",1425.8740234375,1443.6719970703125,1425.1429443359375,1440.7239990234375,0],["2000-01-20",1443.093994140625,1466.9010009765625,1443.093994140625,1466.863037109375,0],["2000-01-21",1471.905029296875,1476.4560546875,1458.925048828125,1465.0849609375,0],["2000-01-24",1465.8580322265625,1477.4119873046875,1449.4720458984375,1477.343994140625,0],["2000-01-25",1483.032958984375,1490.4639892578125,1467.43798828125,1476.5059814453125,0],["2000-01-26",1477.2950439453125,1482.4639892578125,1469.97998046875,1481.116943359375,0],["2000-01-27",1490.447021484375,1506.9219970703125,1485.2340087890625,1506.7669677734375,0],["2000-01-28",1514.5579833984375,1536.345947265625,1510.7449951171875,1534.9969482421875,0],["2000-02-14",1591.4449462890625,1674.1319580078125,1587.8179931640625,1673.9429931640625,0],["2000-02-15",1709.2239990234375,1746.4429931640625,1663.0050048828125,1670.6700439453125,0],["2000-02-16",1674.93603515625,1695.8809814453125,1649.698974609375,1693.1090087890625,0],["2000-02-17",1734.2679443359375,1770.8800048828125,1615.6290283203125,1640.6490478515625,0],["2000-02-18",1623.9610595703125,1668.1639404296875,1583.58203125,1668.0909423828125,0],["2000-02-21",1681.3609619140625,1697.010009765625,1652.4759521484375,1677.135986328125,0],["2000-02-22",1681.2989501953125,1687.510986328125,1627.467041015625,1632.2939453125,0],["2000-02-23",1618.008056640625,1630.5460205078125,1586.634033203125,1594.9300537109375,0],["2000-02-24",1593.947998046875,1634.322998046875,1593.928955078125,1634.3089599609375,0],["2000-02-25",1639.9189453125,1650.364990234375,1618.177001953125,1631.5760498046875,0],["2000-02-28",1639.7989501953125,1704.884033203125,1639.696044921875,1704.85498046875,0],["2000-02-29",1728.135986328125,1733.1409912109375,1678.3499755859375,1714.5780029296875,0],["2000-03-01",1720.5970458984375,1721.1400146484375,1692.509033203125,1704.85498046875,0],["2000-03-02",1697.56201171875,1721.5980224609375,1682.5350341796875,1713.0140380859375,0],["2000-03-03",1728.35498046875,1750.64501953125,1721.7049560546875,1738.02099609375,0],["2000-03-06",1756.31298828125,1762.8289794921875,1678.7440185546875,1681.0849609375,0],["2000-03-07",1661.947998046875,1694.886962890625,1654.4439697265625,1694.7979736328125,0],["2000-03-08",1699.4620361328125,1726.04296875,1690.116943359375,1726.032958984375,0],["2000-03-09",1734.7669677734375,1741.2239990234375,1714.9210205078125,1732.345947265625,0],["2000-03-10",1731.93994140625,1743.1390380859375,1701.79296875,1705.0489501953125,0],["2000-03-13",1706.76904296875,1729.0069580078125,1706.3489990234375,1728.886962890625,0],["2000-03-14",1690.6529541015625,1700.373046875,1636.8929443359375,1685.3470458984375,0],["2000-03-15",1680.2960205078125,1695.1619873046875,1676.5439453125,1681.470947265625,0],["2000-03-16",1671.0970458984375,1671.177978515625,1596.072021484375,1607.5269775390625,0],["2000-03-17",1602.363037109375,1661.9759521484375,1602.3349609375,1658.6009521484375,0],["2000-03-20",1646.31005859375,1699.281005859375,1641.7650146484375,1699.248046875,0],["2000-03-21",1704.0849609375,1713.2049560546875,1692.6839599609375,1710.323974609375,0],["2000-03-22",1713.240966796875,1726.5899658203125,1711.157958984375,1720.446044921875,0],["2000-03-23",1724.18798828125,1747.282958984375,1711.405029296875,1747.240966796875,0],["2000-03-24",1761.4439697265625,1770.262939453125,1729.4830322265625,1730.4990234375,0],["2000-03-27",1736.696044921875,1776.02099609375,1736.696044921875,1775.9139404296875,0],["2000-03-28",1788.8270263671875,1799.9520263671875,1774.4820556640625,1791.4410400390625,0],["2000-03-29",1797.8809814453125,1803.8270263671875,1763.6199951171875,1788.8070068359375,0],["2000-03-30",1793.676025390625,1811.06298828125,1790.8489990234375,1810.9840087890625,0],["2000-03-31",1810.552978515625,1810.89697265625,1780.4110107421875,1800.2249755859375,0],["2000-04-03",1799.574951171875,1816.8599853515625,1798.2540283203125,1801.0030517578125,0],["2000-04-04",1795.1610107421875,1795.1610107421875,1755.97998046875,1760.6920166015625,0],["2000-04-05",1756.300048828125,1776.7149658203125,1746.302001953125,1771.198974609375,0],["2000-04-06",1775.7840576171875,1809.1689453125,1775.676025390625,1809.1409912109375,0],["2000-04-07",1816.7860107421875,1822.614990234375,1807.54296875,1819.89599609375,0],["2000-04-10",1826.6109619140625,1831.85302734375,1815.990966796875,1826.06103515625,0],["2000-04-11",1826.4029541015625,1828.0570068359375,1812.008056640625,1821.1739501953125,0],["2000-04-12",1822.39794921875,1823.83203125,1785.3270263671875,1807.3280029296875,0],["2000-04-13",1807.8370361328125,1832.0830078125,1807.7120361328125,1831.5479736328125,0],["2000-04-14",1835.8609619140625,1840.18896484375,1820.6719970703125,1833.6650390625,0],["2000-04-17",1829.614990234375,1829.928955078125,1778.8780517578125,1795.0579833984375,0],["2000-04-18",1794.3389892578125,1813.571044921875,1779.2939453125,1813.4949951171875,0],["2000-04-19",1819.0810546875,1831.5699462890625,1817.2110595703125,1828.7099609375,0],["2000-04-20",1831.656982421875,1847.510009765625,1831.4849853515625,1847.0269775390625,0],["2000-04-21",1851.3070068359375,1858.2650146484375,1834.8470458984375,1841.06396484375,0],["2000-04-24",1844.6949462890625,1848.9730224609375,1827.1669921875,1837.39794921875,0],["2000-04-25",1838.050048828125,1841.8599853515625,1815.6319580078125,1833.468994140625,0],["2000-04-26",1835.666015625,1842.886962890625,1826.3919677734375,1832.779052734375,0],["2000-04-27",1835.6009521484375,1840.572021484375,1803.5770263671875,1806.8299560546875,0],["2000-04-28",1805.5030517578125,1836.3289794921875,1797.7130126953125,1836.321044921875,0],["2000-05-08",1848.1729736328125,1852.9029541015625,1828.0970458984375,1836.636962890625,0],["2000-05-09",1838.9959716796875,1839.2879638671875,1799.822021484375,1806.637939453125,0],["2000-05-10",1801.426025390625,1801.6400146484375,1750.011962890625,1752.68896484375,0],["2000-05-11",1750.8590087890625,1762.125,1718.8919677734375,1724.0479736328125,0],["2000-05-12",1725.8680419921875,1740.9539794921875,1715.0579833984375,1720.6080322265625,0],["2000-05-15",1722.635009765625,1726.7239990234375,1695.531005859375,1704.5870361328125,0],["2000-05-16",1706.72802734375,1725.9029541015625,1706.72802734375,1724.5379638671875,0],["2000-05-17",1727.426025390625,1736.2740478515625,1722.7120361328125,1725.39794921875,0],["2000-05-18",1725.60400390625,1758.5400390625,1719.843994140625,1758.5369873046875,0],["2000-05-19",1761.791015625,1777.9830322265625,1754.884033203125,1777.8280029296875,0],["2000-05-22",1785.89404296875,1830.927001953125,1783.303955078125,1824.7359619140625,0],["2000-05-23",1834.43603515625,1836.991943359375,1811.5770263671875,1832.074951171875,0],["2000-05-24",1835.56298828125,1861.4840087890625,1831.842041015625,1855.4930419921875,0],["2000-05-25",1866.56298828125,1880.718994140625,1860.779052734375,1880.7039794921875,0],["2000-05-26",1885.751953125,1890.68603515625,1860.9189453125,1879.616943359375,0],["2000-05-29",1885.5460205078125,1900.6739501953125,1882.741943359375,1898.748046875,0],["2000-05-30",1903.530029296875,1908.3060302734375,1868.6099853515625,1877.470947265625,0],["2000-05-31",1875.4630126953125,1894.5830078125,1869.3380126953125,1894.553955078125,0],["2000-06-01",1900.532958984375,1906.8170166015625,1889.9949951171875,1903.488037109375,0],["2000-06-02",1906.1619873046875,1916.25,1897.7130126953125,1916.25,0],["2000-06-05",1921.968994140625,1930.3349609375,1889.81494140625,1899.092041015625,0],["2000-06-06",1898.5909423828125,1925.552001953125,1891.6650390625,1925.5439453125,0],["2000-06-07",1934.3759765625,1940.219970703125,1921.383056640625,1935.031005859375,0],["2000-06-08",1937.1949462890625,1938.553955078125,1913.364990234375,1925.2060546875,0],["2000-06-09",1926.1500244140625,1929.946044921875,1896.06103515625,1900.7869873046875,0],["2000-06-12",1896.427978515625,1912.5889892578125,1884.615966796875,1912.5570068359375,0],["2000-06-13",1918.1920166015625,1938.6739501953125,1917.18994140625,1938.6739501953125,0],["2000-06-14",1944.43994140625,1949.1710205078125,1929.7060546875,1932.2900390625,0],["2000-06-15",1933.0589599609375,1942.3260498046875,1925.9139404296875,1942.2850341796875,0],["2000-06-16",1945.697998046875,1947.4630126953125,1919.4029541015625,1926.9439697265625,0],["2000-06-19",1924.6929931640625,1926.98095703125,1910.468994140625,1915.2049560546875,0],["2000-06-20",1913.073974609375,1913.073974609375,1888.08203125,1895.3480224609375,0],["2000-06-21",1894.779052734375,1913.14697265625,1894.634033203125,1913.1309814453125,0],["2000-06-22",1918.1639404296875,1921.14794921875,1906.303955078125,1913.9010009765625,0],["2000-06-23",1915.3070068359375,1939.634033203125,1913.6500244140625,1939.626953125,0],["2000-06-26",1946.697998046875,1953.3389892578125,1943.248046875,1948.6390380859375,0],["2000-06-27",1949.7779541015625,1952.4549560546875,1938.135009765625,1942.89794921875,0],["2000-06-28",1943.9840087890625,1953.06396484375,1940.053955078125,1947.781005859375,0],["2000-06-29",1949.8470458984375,1951.1259765625,1924.4730224609375,1937.260986328125,0],["2000-06-30",1937.843017578125,1941.4019775390625,1924.968994140625,1928.10595703125,0],["2000-07-03",1917.4420166015625,1917.447021484375,1890.5279541015625,1895.636962890625,0],["2000-07-04",1891.2049560546875,1907.9439697265625,1888.2490234375,1907.9310302734375,0],["2000-07-05",1910.4200439453125,1918.9090576171875,1904.468017578125,1909.18701171875,0],["2000-07-06",1909.237060546875,1910.053955078125,1896.6590576171875,1902.552001953125,0],["2000-07-07",1904.0849609375,1932.8289794921875,1904.0849609375,1932.7919921875,0],["2000-07-10",1938.843017578125,1948.06298828125,1932.9549560546875,1948.02099609375,0],["2000-07-11",1952.259033203125,1960.594970703125,1947.666015625,1960.541015625,0],["2000-07-12",1965.23095703125,1974.4139404296875,1960.3489990234375,1973.3740234375,0],["2000-07-13",1978.552001953125,1984.0660400390625,1963.552978515625,1979.2010498046875,0],["2000-07-14",1981.7760009765625,1987.2230224609375,1972.6219482421875,1987.1920166015625,0],["2000-07-17",1992.89404296875,1997.93798828125,1980.2230224609375,1982.47900390625,0],["2000-07-18",1982.4969482421875,1993.9940185546875,1981.7359619140625,1993.9859619140625,0],["2000-07-19",2000.3299560546875,2004.4610595703125,1987.4200439453125,1998.426025390625,0],["2000-07-20",1999.0889892578125,2003.802001953125,1979.875,1991.56005859375,0],["2000-07-21",1994.4229736328125,1998.3470458984375,1991.8380126953125,1996.3360595703125,0],["2000-07-24",1998.2449951171875,1999.9029541015625,1982.8809814453125,1989.239013671875,0],["2000-07-25",1990.1490478515625,1997.8489990234375,1989.0860595703125,1996.5770263671875,0],["2000-07-26",1999.4420166015625,2012.39501953125,1999.4029541015625,2012.3189697265625,0],["2000-07-27",2017.45703125,2024.998046875,2004.5489501953125,2012.3499755859375,0],["2000-07-28",2014.113037109375,2016.93994140625,2006.1719970703125,2012.79296875,0],["2000-07-31",2016.14404296875,2023.5679931640625,2008.636962890625,2023.5389404296875,0],["2000-08-01",2027.012939453125,2031.925048828125,2023.4530029296875,2028.1510009765625,0],["2000-08-02",2030.7889404296875,2033.1910400390625,2018.48095703125,2030.6829833984375,0],["2000-08-03",2032.93701171875,2038.654052734375,2030.1009521484375,2036.301025390625,0],["2000-08-04",2037.468017578125,2041.282958984375,2013.449951171875,2026.3609619140625,0],["2000-08-07",2025.1820068359375,2039.4189453125,2017.9029541015625,2039.4189453125,0],["2000-08-08",2042.7449951171875,2050.072998046875,2040.782958984375,2049.916015625,0],["2000-08-09",2051.654052734375,2061.283935546875,2048.493896484375,2061.179931640625,0],["2000-08-10",2065.304931640625,2067.7451171875,2053.861083984375,2065.943115234375,0],["2000-08-11",2067.783935546875,2070.298095703125,2055.199951171875,2062.666015625,0],["2000-08-14",2065.93505859375,2076.327880859375,2065.93505859375,2076.305908203125,0],["2000-08-15",2079.069091796875,2082.736083984375,2066.159912109375,2076.822998046875,0],["2000-08-16",2078.485107421875,2083.467041015625,2072.98388671875,2083.467041015625,0],["2000-08-17",2086.80908203125,2092.3291015625,2086.55908203125,2091.5859375,0],["2000-08-18",2093.632080078125,2097.31494140625,2086.75390625,2090.18310546875,0],["2000-08-21",2095.3779296875,2108.87890625,2093.41796875,2108.68994140625,0],["2000-08-22",2112.01708984375,2114.52197265625,2074.52001953125,2074.702880859375,0],["2000-08-23",2064.044921875,2080.14404296875,1980.344970703125,2057.9189453125,0],["2000-08-24",2058.529052734375,2073.947021484375,2043.2060546875,2071.160888671875,0],["2000-08-25",2073.715087890625,2086.720947265625,2066.3291015625,2086.702880859375,0],["2000-08-28",2092.1220703125,2100.699951171875,2085.60107421875,2100.5849609375,0],["2000-08-29",2103.032958984375,2105.634033203125,2094.60888671875,2105.47607421875,0],["2000-08-30",2107.01904296875,2108.096923828125,2075.159912109375,2076.14306640625,0],["2000-08-31",2062.8349609375,2064.760009765625,2019.447021484375,2021.198974609375,0],["2000-09-01",2009.1510009765625,2026.3509521484375,1997.717041015625,1999.8590087890625,0],["2000-09-04",1994.885009765625,2010.60205078125,1981.22900390625,2010.60205078125,0],["2000-09-05",2015.06201171875,2020.8470458984375,1959.592041015625,1963.7919921875,0],["2000-09-06",1955.4990234375,1964.2650146484375,1923.5980224609375,1925.906982421875,0],["2000-09-07",1929.2960205078125,1963.22802734375,1929.2960205078125,1950.6629638671875,0],["2000-09-08",1955.1529541015625,1963.8909912109375,1945.91796875,1959.31201171875,0],["2000-09-11",1963.27099609375,1972.0760498046875,1956.0780029296875,1972.04296875,0],["2000-09-12",1975.4119873046875,1979.322021484375,1965.4010009765625,1979.094970703125,0],["2000-09-13",1980.5279541015625,1995.3170166015625,1975.1259765625,1988.93603515625,0],["2000-09-14",1989.9739990234375,1992.365966796875,1973.02099609375,1979.5050048828125,0],["2000-09-15",1978.0369873046875,1978.468994140625,1966.8790283203125,1978.4339599609375,0],["2000-09-18",1979.530029296875,1981.1290283203125,1946.176025390625,1946.7530517578125,0],["2000-09-19",1937.3189697265625,1937.366943359375,1895.489990234375,1903.154052734375,0],["2000-09-20",1902.9119873046875,1922.2950439453125,1892.2760009765625,1922.2889404296875,0],["2000-09-21",1924.8299560546875,1927.5150146484375,1905.6529541015625,1907.3060302734375,0],["2000-09-22",1904.572998046875,1904.572998046875,1888.0909423828125,1891.9840087890625,0],["2000-09-25",1889.904052734375,1896.7159423828125,1874.2099609375,1875.9110107421875,0],["2000-09-26",1878.31103515625,1890.6719970703125,1878.051025390625,1887.8289794921875,0],["2000-09-27",1889.875,1914.10595703125,1889.873046875,1914.0860595703125,0],["2000-09-28",1915.4969482421875,1917.06103515625,1886.9410400390625,1889.2889404296875,0],["2000-09-29",1888.2010498046875,1910.4859619140625,1888.0699462890625,1910.1610107421875,0],["2000-10-09",1912.0760498046875,1915.4949951171875,1897.238037109375,1915.3499755859375,0],["2000-10-10",1917.89599609375,1942.1700439453125,1917.6829833984375,1942.1490478515625,0],["2000-10-11",1944.248046875,1948.0140380859375,1931.4620361328125,1933.7259521484375,0],["2000-10-12",1933.1429443359375,1933.3289794921875,1918.4659423828125,1926.323974609375,0],["2000-10-13",1927.35400390625,1932.3179931640625,1911.3570556640625,1918.156982421875,0],["2000-10-16",1917.446044921875,1917.5550537109375,1897.906005859375,1902.8089599609375,0],["2000-10-17",1902.072998046875,1909.489990234375,1896.9449462890625,1909.489990234375,0],["2000-10-18",1911.7049560546875,1922.85205078125,1911.7049560546875,1922.844970703125,0],["2000-10-19",1925.2139892578125,1927.365966796875,1911.1820068359375,1913.4200439453125,0],["2000-10-20",1913.1619873046875,1947.468994140625,1912.3780517578125,1947.4549560546875,0],["2000-10-23",1952.9560546875,1960.8599853515625,1945.6739501953125,1958.93798828125,0],["2000-10-24",1960.365966796875,1962.1300048828125,1945.5269775390625,1956.343994140625,0],["2000-10-25",1957.3780517578125,1978.991943359375,1957.31298828125,1977.2540283203125,0],["2000-10-26",1979.2960205078125,1980.6259765625,1962.199951171875,1967.6729736328125,0],["2000-10-27",1968.1710205078125,1971.7850341796875,1957.7440185546875,1967.405029296875,0],["2000-10-30",1967.6529541015625,1974.240966796875,1962.81201171875,1973.5780029296875,0],["2000-10-31",1974.5269775390625,1979.9940185546875,1956.4169921875,1961.2869873046875,0],["2000-11-01",1961.0810546875,1977.373046875,1959.720947265625,1977.363037109375,0],["2000-11-02",1981.7650146484375,1992.8570556640625,1980.886962890625,1984.260009765625,0],["2000-11-03",1984.9859619140625,1989.10595703125,1977.2099609375,1981.6309814453125,0],["2000-11-06",1983.072998046875,1992.8790283203125,1982.7509765625,1991.1729736328125,0],["2000-11-07",1993.4539794921875,1997.0770263671875,1990.0589599609375,1997.0770263671875,0],["2000-11-08",1999.1529541015625,2012.988037109375,1998.344970703125,2012.907958984375,0],["2000-11-09",2016.219970703125,2032.5179443359375,2014.8380126953125,2032.4820556640625,0],["2000-11-10",2037.083984375,2051.341064453125,2033.626953125,2047.4580078125,0],["2000-11-13",2054.47900390625,2071.68896484375,2053.43994140625,2070.7880859375,0],["2000-11-14",2072.79296875,2085.117919921875,2055.2119140625,2085.117919921875,0],["2000-11-15",2087.277099609375,2092.64990234375,2074.376953125,2081.905029296875,0],["2000-11-16",2081.138916015625,2096.048095703125,2080.60791015625,2095.98388671875,0],["2000-11-17",2098.887939453125,2104.698974609375,2084.89892578125,2093.235107421875,0],["2000-11-20",2092.591064453125,2101.39794921875,2078.277099609375,2101.388916015625,0],["2000-11-21",2104.068115234375,2112.912109375,2095.58203125,2097.98193359375,0],["2000-11-22",2097.281005859375,2113.347900390625,2091.6240234375,2113.302978515625,0],["2000-11-23",2119.156005859375,2125.72412109375,2109.218994140625,2119.43896484375,0],["2000-11-24",2119.010009765625,2125.406005859375,2045.5140380859375,2053.3701171875,0],["2000-11-27",2041.155029296875,2062.805908203125,2031.9310302734375,2049.6708984375,0],["2000-11-28",2052.77587890625,2079.47900390625,2052.77587890625,2079.39599609375,0],["2000-11-29",2081.49609375,2082.90087890625,2055.93896484375,2064.794921875,0],["2000-11-30",2067.070068359375,2072.291015625,2057.041015625,2070.613037109375,0],["2000-12-01",2073.089111328125,2082.028076171875,2071.4951171875,2081.843017578125,0],["2000-12-04",2084.48388671875,2092.322998046875,2077.80908203125,2092.138916015625,0],["2000-12-05",2094.993896484375,2097.2890625,2085.800048828125,2091.669921875,0],["2000-12-06",2092.99609375,2095.43603515625,2070.34912109375,2075.626953125,0],["2000-12-07",2072.531005859375,2078.14208984375,2060.72900390625,2075.0439453125,0],["2000-12-08",2074.56591796875,2083.27099609375,2069.659912109375,2073.1630859375,0],["2000-12-11",2072.282958984375,2072.47607421875,2039.0030517578125,2046.0760498046875,0],["2000-12-12",2045.1700439453125,2059.052978515625,2037.9010009765625,2059.052978515625,0],["2000-12-13",2057.383056640625,2059.60107421875,2050.177978515625,2056.1201171875,0],["2000-12-14",2056.998046875,2059.27294921875,2046.93798828125,2051.0791015625,0],["2000-12-15",2052.79296875,2055.60888671875,2036.8809814453125,2039.364013671875,0],["2000-12-18",2038.447998046875,2044.56005859375,2024.2860107421875,2044.5450439453125,0],["2000-12-19",2047.3480224609375,2056.757080078125,2046.029052734375,2049.031982421875,0],["2000-12-20",2050.068115234375,2071.30908203125,2048.64208984375,2071.26806640625,0],["2000-12-21",2075.56201171875,2086.93896484375,2074.3359375,2076.885986328125,0],["2000-12-22",2078.426025390625,2079.967041015625,2066.222900390625,2069.76806640625,0],["2000-12-26",2070.376953125,2076.407958984375,2068.81298828125,2076.26611328125,0],["2000-12-27",2077.718017578125,2079.761962890625,2055.998046875,2058.243896484375,0],["2000-12-28",2054.51708984375,2061.051025390625,2047.741943359375,2053.7041015625,0],["2000-12-29",2055.827880859375,2073.8779296875,2055.5048828125,2073.47705078125,0],["2001-01-02",2077.075927734375,2103.5380859375,2074.882080078125,2103.468994140625,0],["2001-01-03",2108.25390625,2123.89990234375,2105.4970703125,2123.89892578125,0],["2001-01-04",2125.485107421875,2127.4189453125,2113.178955078125,2117.405029296875,0],["2001-01-05",2117.6640625,2125.381103515625,2114.055908203125,2125.300048828125,0],["2001-01-08",2128.60205078125,2131.97998046875,2092.096923828125,2102.06396484375,0],["2001-01-09",2099.322998046875,2111.10009765625,2082.841064453125,2101.135009765625,0],["2001-01-10",2102.0849609375,2125.669921875,2102.06591796875,2125.614990234375,0],["2001-01-11",2129.610107421875,2131.367919921875,2117.029052734375,2119.14111328125,0],["2001-01-12",2116.845947265625,2117.72705078125,2100.27294921875,2104.7470703125,0],["2001-01-15",2097.091064453125,2097.092041015625,2030.2879638671875,2032.4429931640625,0],["2001-01-16",2018.2979736328125,2045.946044921875,2007.7060546875,2045.886962890625,0],["2001-01-17",2046.376953125,2048.695068359375,2031.7559814453125,2034.583984375,0],["2001-01-18",2033.68603515625,2049.35498046875,2033.5760498046875,2043.1099853515625,0],["2001-01-19",2046.5810546875,2067.876953125,2046.541015625,2065.60595703125,0],["2001-02-05",2069.85595703125,2072.547119140625,2005.6829833984375,2008.031982421875,0],["2001-02-06",1999.7230224609375,1999.7249755859375,1956.177978515625,1995.31494140625,0],["2001-02-07",1995.60302734375,1998.25,1978.5989990234375,1979.93896484375,0],["2001-02-08",1977.5589599609375,1986.89794921875,1926.4000244140625,1930.137939453125,0],["2001-02-09",1935.18798828125,1963.3289794921875,1935.18798828125,1956.969970703125,0],["2001-02-12",1958.655029296875,1961.81005859375,1935.5870361328125,1961.220947265625,0],["2001-02-13",1962.5269775390625,1973.9990234375,1958.990966796875,1963.5279541015625,0],["2001-02-14",1962.738037109375,1966.8399658203125,1956.4229736328125,1963.199951171875,0],["2001-02-15",1963.448974609375,1966.9229736328125,1944.56005859375,1946.47900390625,0],["2001-02-16",1942.0489501953125,1942.123046875,1911.8709716796875,1941.9639892578125,0],["2001-02-19",1942.5789794921875,1969.3470458984375,1935.6510009765625,1967.550048828125,0],["2001-02-20",1969.7769775390625,1980.385986328125,1947.2550048828125,1953.218017578125,0],["2001-02-21",1948.4169921875,1948.4169921875,1901.2049560546875,1909.3260498046875,0],["2001-02-22",1901.9930419921875,1922.45703125,1893.782958984375,1907.260009765625,0],["2001-02-23",1906.9139404296875,1936.634033203125,1906.551025390625,1936.345947265625,0],["2001-02-26",1940.77001953125,1954.779052734375,1935.5469970703125,1954.6929931640625,0],["2001-02-27",1956.27197265625,1962.2840576171875,1946.97998046875,1962.0419921875,0],["2001-02-28",1964.35595703125,1965.02099609375,1950.9310302734375,1959.1800537109375,0],["2001-03-01",1959.009033203125,1968.3570556640625,1953.720947265625,1965.1209716796875,0],["2001-03-02",1969.0560302734375,1987.3890380859375,1968.9610595703125,1985.1109619140625,0],["2001-03-05",1991.280029296875,1993.8050537109375,1979.654052734375,1984.199951171875,0],["2001-03-06",1986.7320556640625,1990.06005859375,1977.1109619140625,1990.06005859375,0],["2001-03-07",1991.2760009765625,1996.85302734375,1986.0439453125,1991.177001953125,0],["2001-03-08",1990.636962890625,2002.251953125,1989.8690185546875,2000.9000244140625,0],["2001-03-09",2003.2049560546875,2015.5030517578125,1999.47802734375,2011.6600341796875,0],["2001-03-12",2013.31201171875,2015.5970458984375,2004.9639892578125,2012.552001953125,0],["2001-03-13",2012.155029296875,2012.77197265625,1992.1710205078125,1998.698974609375,0],["2001-03-14",1996.1519775390625,2018.6190185546875,1994.9439697265625,2018.615966796875,0],["2001-03-15",2019.7249755859375,2027.3330078125,2017.5880126953125,2022.6009521484375,0],["2001-03-16",2023.029052734375,2024.280029296875,2011.991943359375,2020.2359619140625,0],["2001-03-19",2019.8509521484375,2036.6300048828125,2017.490966796875,2036.616943359375,0],["2001-03-20",2039.553955078125,2045.9410400390625,2037.1739501953125,2045.79296875,0],["2001-03-21",2047.633056640625,2066.39111328125,2046.4339599609375,2066.389892578125,0],["2001-03-22",2071.201904296875,2087.531982421875,2068.14208984375,2087.531982421875,0],["2001-03-23",2091.176025390625,2093.948974609375,2052.554931640625,2053.5390625,0],["2001-03-26",2052.054931640625,2089.987060546875,2052.054931640625,2089.881103515625,0],["2001-03-27",2096.501953125,2107.302001953125,2090.902099609375,2107.258056640625,0],["2001-03-28",2109.7548828125,2112.87890625,2096.9169921875,2106.8740234375,0],["2001-03-29",2107.22412109375,2111.73388671875,2096.93408203125,2101.657958984375,0],["2001-03-30",2101.10009765625,2112.8330078125,2096.283935546875,2112.77490234375,0],["2001-04-02",2117.449951171875,2126.967041015625,2114.778076171875,2125.083984375,0],["2001-04-03",2127.781005859375,2129.8291015625,2109.2509765625,2123.052001953125,0],["2001-04-04",2123.885009765625,2128.156982421875,2084.929931640625,2090.718994140625,0],["2001-04-05",2084.806884765625,2112.618896484375,2081.64404296875,2112.60009765625,0],["2001-04-06",2116.376953125,2122.219970703125,2103.263916015625,2108.60595703125,0],["2001-04-09",2108.968994140625,2117.410888671875,2100.971923828125,2117.366943359375,0],["2001-04-10",2119.5380859375,2128.547119140625,2119.35888671875,2128.47900390625,0],["2001-04-11",2130.89501953125,2134.507080078125,2121.156005859375,2131.39697265625,0],["2001-04-12",2132.80810546875,2141.9169921875,2124.81494140625,2134.798095703125,0],["2001-04-13",2135.6689453125,2145.43701171875,2130.593994140625,2145.39990234375,0],["2001-04-16",2150.2919921875,2168.077880859375,2150.285888671875,2168.05908203125,0],["2001-04-17",2173.303955078125,2177.157958984375,2163.19091796875,2176.678955078125,0],["2001-04-18",2177.987060546875,2179.740966796875,2167.593017578125,2172.56396484375,0],["2001-04-19",2172.430908203125,2175.574951171875,2148.30810546875,2172.8701171875,0],["2001-04-20",2173.9560546875,2179.570068359375,2152.006103515625,2152.3349609375,0],["2001-04-23",2150.341064453125,2157.511962890625,2132.550048828125,2150.426025390625,0],["2001-04-24",2151.341064453125,2166.18994140625,2151.339111328125,2166.174072265625,0],["2001-04-25",2168.051025390625,2170.386962890625,2115.263916015625,2119.179931640625,0],["2001-04-26",2113.39111328125,2125.7880859375,2102.824951171875,2105.055908203125,0],["2001-04-27",2104.033935546875,2120.843994140625,2104.033935546875,2115.10888671875,0],["2001-04-30",2117.16796875,2122.5029296875,2111.951904296875,2119.18408203125,0],["2001-05-08",2119.89794921875,2138.0380859375,2119.89404296875,2137.993896484375,0],["2001-05-09",2140.553955078125,2142.376953125,2127.319091796875,2132.889892578125,0],["2001-05-10",2134.19091796875,2147.339111328125,2134.19091796875,2147.282958984375,0],["2001-05-11",2150.322021484375,2155.422119140625,2144.759033203125,2155.405029296875,0],["2001-05-14",2161.614013671875,2178.699951171875,2160.123046875,2178.466064453125,0],["2001-05-15",2184.787109375,2191.068115234375,2176.785888671875,2191.06396484375,0],["2001-05-16",2195.364990234375,2199.535888671875,2187.4140625,2199.5048828125,0],["2001-05-17",2201.98291015625,2205.012939453125,2187.841064453125,2194.64697265625,0],["2001-05-18",2194.6201171875,2203.3740234375,2186.64697265625,2203.3720703125,0],["2001-05-21",2207.781005859375,2213.751953125,2202.739013671875,2213.594970703125,0],["2001-05-22",2215.77490234375,2218.445068359375,2205.2529296875,2210.3369140625,0],["2001-05-23",2210.85107421875,2213.39990234375,2175.277099609375,2197.594970703125,0],["2001-05-24",2198.008056640625,2202.842041015625,2192.1689453125,2198.297119140625,0],["2001-05-25",2199.660888671875,2204.239013671875,2181.2490234375,2193.575927734375,0],["2001-05-28",2194.452880859375,2194.8291015625,2171.681884765625,2179.698974609375,0],["2001-05-29",2177.64697265625,2188.763916015625,2176.55810546875,2180.27587890625,0],["2001-05-30",2180.6201171875,2211.205078125,2180.529052734375,2211.200927734375,0],["2001-05-31",2217.873046875,2222.65087890625,2208.884033203125,2214.257080078125,0],["2001-06-01",2216.56005859375,2223.263916015625,2212.159912109375,2219.591064453125,0],["2001-06-04",2223.910888671875,2229.054931640625,2222.22802734375,2226.779052734375,0],["2001-06-05",2229.2470703125,2235.50390625,2226.818115234375,2234.987060546875,0],["2001-06-06",2237.989013671875,2241.0869140625,2224.303955078125,2238.5009765625,0],["2001-06-07",2241.013916015625,2242.69091796875,2223.4140625,2229.81201171875,0],["2001-06-08",2229.205078125,2229.4140625,2211.75,2223.068115234375,0],["2001-06-11",2223.794921875,2226.610107421875,2206.635986328125,2214.623046875,0],["2001-06-12",2213.544921875,2223.297119140625,2211.862060546875,2222.958984375,0],["2001-06-13",2227.071044921875,2242.423095703125,2226.8779296875,2242.423095703125,0],["2001-06-14",2243.299072265625,2245.43505859375,2201.008056640625,2202.39794921875,0],["2001-06-15",2196.68505859375,2212.093994140625,2188.25,2210.969970703125,0],["2001-06-18",2211.89208984375,2214.10498046875,2157.1220703125,2167.64697265625,0],["2001-06-19",2163.319091796875,2174.2109375,2158.759033203125,2170.4541015625,0],["2001-06-20",2171.010986328125,2180.73095703125,2157.39599609375,2163.123046875,0],["2001-06-21",2164.123046875,2189.22509765625,2164.090087890625,2189.14501953125,0],["2001-06-22",2191.35595703125,2206.510986328125,2188.93798828125,2206.06689453125,0],["2001-06-25",2210.069091796875,2230.220947265625,2210.041015625,2230.197021484375,0],["2001-06-26",2234.071044921875,2236.778076171875,2223.498046875,2233.591064453125,0],["2001-06-27",2234.7080078125,2237.52294921875,2223.81201171875,2229.827880859375,0],["2001-06-28",2231.367919921875,2237.491943359375,2213.576904296875,2219.25,0],["2001-06-29",2218.572998046875,2225.35302734375,2214.156982421875,2218.029052734375,0],["2001-07-02",2220.4189453125,2223.20703125,2201.5859375,2205.985107421875,0],["2001-07-03",2206.847900390625,2211.860107421875,2191.679931640625,2211.830078125,0],["2001-07-04",2212.970947265625,2216.222900390625,2199.62890625,2202.05810546875,0],["2001-07-05",2202.302978515625,2204.262939453125,2176.7529296875,2181.6630859375,0],["2001-07-06",2179.81005859375,2187.237060546875,2168.780029296875,2170.52099609375,0],["2001-07-09",2169.467041015625,2175.1650390625,2164.009033203125,2169.655029296875,0],["2001-07-10",2172.60791015625,2189.794921875,2172.593017578125,2189.784912109375,0],["2001-07-11",2190.97705078125,2192.52294921875,2167.6708984375,2168.739990234375,0],["2001-07-12",2164.9150390625,2168.39501953125,2153.679931640625,2165.490966796875,0],["2001-07-13",2167.699951171875,2178.01708984375,2158.85205078125,2161.340087890625,0],["2001-07-16",2176.3369140625,2183.51708984375,2142.0830078125,2146.236083984375,0],["2001-07-17",2145.485107421875,2146.032958984375,2121.283935546875,2140.98095703125,0],["2001-07-18",2142.010986328125,2147.837890625,2137.405029296875,2146.541015625,0],["2001-07-19",2146.514892578125,2150.26708984375,2135.241943359375,2150.264892578125,0],["2001-07-20",2153.237060546875,2179.77001953125,2153.14404296875,2179.6240234375,0],["2001-07-23",2183.742919921875,2185.85498046875,2166.33203125,2169.007080078125,0],["2001-07-24",2162.7509765625,2162.7509765625,2129.180908203125,2136.4541015625,0],["2001-07-25",2130.449951171875,2140.4970703125,2108.763916015625,2112.256103515625,0],["2001-07-26",2109.919921875,2116.55908203125,2086.075927734375,2094.009033203125,0],["2001-07-27",2093.868896484375,2101.14990234375,2063.889892578125,2065.72802734375,0],["2001-07-30",2056.762939453125,2056.77294921875,1955.9739990234375,1956.822998046875,0],["2001-07-31",1939.261962890625,1978.0999755859375,1909.2969970703125,1920.3179931640625,0],["2001-08-01",1925.239013671875,1986.9410400390625,1925.239013671875,1986.927978515625,0],["2001-08-02",1989.6400146484375,1990.698974609375,1912.7259521484375,1957.02294921875,0],["2001-08-03",1956.54296875,1965.322021484375,1948.9019775390625,1958.6920166015625,0],["2001-08-06",1953.4119873046875,1953.448974609375,1867.8599853515625,1882.1259765625,0],["2001-08-07",1872.6669921875,1911.2099609375,1861.779052734375,1903.9320068359375,0],["2001-08-08",1902.8719482421875,1907.947998046875,1885.41796875,1895.1689453125,0],["2001-08-09",1894.6920166015625,1924.64794921875,1894.0479736328125,1924.5899658203125,0],["2001-08-10",1929.9620361328125,1956.39697265625,1929.68896484375,1955.0360107421875,0],["2001-08-13",1956.925048828125,1963.137939453125,1942.072021484375,1955.0999755859375,0],["2001-08-14",1955.5069580078125,1960.947021484375,1924.26904296875,1939.5419921875,0],["2001-08-15",1938.5439453125,1949.1639404296875,1935.3890380859375,1947.3590087890625,0],["2001-08-16",1948.2669677734375,1950.4639892578125,1918.490966796875,1919.64501953125,0],["2001-08-17",1916.843017578125,1928.1409912109375,1909.6729736328125,1924.0030517578125,0],["2001-08-20",1923.0989990234375,1937.155029296875,1917.094970703125,1934.489013671875,0],["2001-08-21",1936.0560302734375,1947.4029541015625,1935.77001953125,1938.8709716796875,0],["2001-08-22",1935.5350341796875,1935.5570068359375,1891.35205078125,1903.446044921875,0],["2001-08-23",1892.3699951171875,1903.467041015625,1869.491943359375,1902.989990234375,0],["2001-08-24",1903.385009765625,1912.18603515625,1883.2349853515625,1886.800048828125,0],["2001-08-27",1881.3089599609375,1881.3089599609375,1824.875,1827.25,0],["2001-08-28",1816.6590576171875,1843.43994140625,1795.5670166015625,1843.385009765625,0],["2001-08-29",1846.8170166015625,1865.4820556640625,1837.9420166015625,1847.5360107421875,0],["2001-08-30",1846.18701171875,1846.5419921875,1831.02099609375,1839.6309814453125,0],["2001-08-31",1838.2139892578125,1846.9439697265625,1831.5169677734375,1834.137939453125,0],["2001-09-03",1831.7030029296875,1831.7960205078125,1813.366943359375,1817.18994140625,0],["2001-09-04",1815.27001953125,1862.3990478515625,1814.9169921875,1862.3599853515625,0],["2001-09-05",1868.3609619140625,1888.9010009765625,1863.8330078125,1868.27001953125,0],["2001-09-06",1867.633056640625,1876.470947265625,1853.2889404296875,1861.56103515625,0],["2001-09-07",1858.241943359375,1858.241943359375,1807.1409912109375,1808.843994140625,0],["2001-09-10",1790.2099609375,1858.2039794921875,1774.83203125,1856.529052734375,0],["2001-09-11",1859.9659423828125,1871.1300048828125,1849.612060546875,1863.780029296875,0],["2001-09-12",1822.1290283203125,1858.68896484375,1815.593017578125,1852.60400390625,0],["2001-09-13",1851.614990234375,1857.85498046875,1837.8160400390625,1839.9090576171875,0],["2001-09-14",1838.6739501953125,1846.0150146484375,1814.7440185546875,1818.3819580078125,0],["2001-09-17",1811.904052734375,1816.259033203125,1782.5030517578125,1784.6080322265625,0],["2001-09-18",1784.5909423828125,1817.5589599609375,1780.0460205078125,1798.6219482421875,0],["2001-09-19",1800.239013671875,1822.9720458984375,1784.9110107421875,1822.6949462890625,0],["2001-09-20",1826.4169921875,1836.7860107421875,1814.458984375,1818.4189453125,0],["2001-09-21",1815.56201171875,1821.3409423828125,1803.802001953125,1807.01904296875,0],["2001-09-24",1804.886962890625,1808.7030029296875,1791.6209716796875,1794.9610595703125,0],["2001-09-25",1799.97900390625,1813.3070068359375,1788.4019775390625,1793.884033203125,0],["2001-09-26",1793.6510009765625,1793.6700439453125,1765.1689453125,1767.81396484375,0],["2001-09-27",1765.6219482421875,1779.133056640625,1750.7640380859375,1764.9320068359375,0],["2001-09-28",1766.1300048828125,1774.2969970703125,1751.720947265625,1764.866943359375,0],["2001-10-08",1766.133056640625,1773.7979736328125,1723.0400390625,1726.532958984375,0],["2001-10-09",1724.1729736328125,1751.0660400390625,1722.2230224609375,1744.6400146484375,0],["2001-10-10",1744.0419921875,1744.636962890625,1683.70703125,1686.612060546875,0],["2001-10-11",1682.3170166015625,1693.2149658203125,1634.2080078125,1638.3260498046875,0],["2001-10-12",1637.7490234375,1700.7080078125,1598.79296875,1691.3260498046875,0],["2001-10-15",1692.1729736328125,1703.5880126953125,1670.2650146484375,1687.280029296875,0],["2001-10-16",1689.18701171875,1691.6510009765625,1649.2010498046875,1655.9019775390625,0],["2001-10-17",1654.928955078125,1661.8819580078125,1635.916015625,1643.0660400390625,0],["2001-10-18",1642.011962890625,1651.1099853515625,1609.3819580078125,1615.5789794921875,0],["2001-10-19",1610.4449462890625,1610.4449462890625,1550.9119873046875,1572.4530029296875,0],["2001-10-22",1558.468017578125,1563.39794921875,1514.862060546875,1520.6689453125,0],["2001-10-23",1642.219970703125,1670.738037109375,1625.1490478515625,1670.56201171875,0],["2001-10-24",1733.636962890625,1744.9229736328125,1685.7159423828125,1718.06005859375,0],["2001-10-25",1708.0279541015625,1708.0279541015625,1673.052978515625,1676.4990234375,0],["2001-10-26",1669.156982421875,1681.904052734375,1651.5240478515625,1677.8780517578125,0],["2001-10-29",1678.7249755859375,1701.1240234375,1678.7249755859375,1700.47705078125,0],["2001-10-30",1702.862060546875,1704.4830322265625,1680.43701171875,1682.76904296875,0],["2001-10-31",1678.926025390625,1689.1700439453125,1655.885986328125,1689.1700439453125,0],["2001-11-01",1692.3509521484375,1717.7359619140625,1688.094970703125,1707.7540283203125,0],["2001-11-02",1703.9239501953125,1711.741943359375,1688.572021484375,1691.3509521484375,0],["2001-11-05",1687.8399658203125,1688.3089599609375,1671.23095703125,1679.572021484375,0],["2001-11-06",1678.1729736328125,1685.51904296875,1668.657958984375,1671.2779541015625,0],["2001-11-07",1669.427001953125,1669.4599609375,1591.7679443359375,1594.050048828125,0],["2001-11-08",1566.52099609375,1605.8990478515625,1550.4649658203125,1605.8709716796875,0],["2001-11-09",1605.0760498046875,1637.9029541015625,1582.8509521484375,1630.3590087890625,0],["2001-11-12",1631.7989501953125,1637.324951171875,1619.1099853515625,1621.1949462890625,0],["2001-11-13",1609.9530029296875,1623.4520263671875,1598.112060546875,1615.9310302734375,0],["2001-11-14",1615.751953125,1627.9720458984375,1614.593017578125,1617.10205078125,0],["2001-11-15",1619.262939453125,1624.81298828125,1612.905029296875,1621.343994140625,0],["2001-11-16",1725.447998046875,1734.6729736328125,1644.6070556640625,1646.762939453125,0],["2001-11-19",1645.092041015625,1669.987060546875,1644.8160400390625,1669.89404296875,0],["2001-11-20",1672.2120361328125,1703.739990234375,1670.7969970703125,1699.7320556640625,0],["2001-11-21",1700.6610107421875,1707.927001953125,1690.2340087890625,1705.6639404296875,0],["2001-11-22",1705.9239501953125,1715.926025390625,1700.510009765625,1715.81298828125,0],["2001-11-23",1715.64599609375,1721.968017578125,1704.1390380859375,1712.56396484375,0],["2001-11-26",1710.1319580078125,1710.1319580078125,1695.9959716796875,1705.885009765625,0],["2001-11-27",1705.509033203125,1722.6199951171875,1704.8509521484375,1722.5889892578125,0],["2001-11-28",1725.5350341796875,1741.6650390625,1725.156005859375,1735.0,0],["2001-11-29",1735.383056640625,1741.737060546875,1728.885986328125,1732.2960205078125,0],["2001-11-30",1732.134033203125,1748.0,1731.9639892578125,1747.9930419921875,0],["2001-12-03",1751.051025390625,1767.43798828125,1750.916015625,1762.56201171875,0],["2001-12-04",1763.7889404296875,1770.3570556640625,1754.865966796875,1769.6810302734375,0],["2001-12-05",1765.56298828125,1776.01904296875,1745.10498046875,1745.22705078125,0],["2001-12-06",1740.0770263671875,1754.7679443359375,1737.06298828125,1751.1820068359375,0],["2001-12-07",1752.0150146484375,1756.4739990234375,1743.3299560546875,1745.406982421875,0],["2001-12-10",1743.625,1748.968017578125,1730.8060302734375,1748.6820068359375,0],["2001-12-11",1748.02099609375,1748.9749755859375,1726.6920166015625,1728.8780517578125,0],["2001-12-12",1724.875,1728.833984375,1714.175048828125,1715.1719970703125,0],["2001-12-13",1713.780029296875,1720.550048828125,1687.0870361328125,1688.012939453125,0],["2001-12-14",1683.72802734375,1692.905029296875,1673.323974609375,1675.5140380859375,0],["2001-12-17",1673.241943359375,1680.8380126953125,1662.675048828125,1665.93798828125,0],["2001-12-18",1666.5140380859375,1687.76904296875,1660.4969482421875,1687.2900390625,0],["2001-12-19",1688.9169921875,1693.1810302734375,1671.93603515625,1672.697998046875,0],["2001-12-20",1669.4749755859375,1669.47998046875,1628.469970703125,1631.5369873046875,0],["2001-12-21",1627.43896484375,1640.79296875,1624.4959716796875,1640.1419677734375,0],["2001-12-24",1639.52197265625,1640.1429443359375,1601.237060546875,1606.10400390625,0],["2001-12-25",1604.6669921875,1613.60205078125,1593.0260009765625,1611.1700439453125,0],["2001-12-26",1610.64794921875,1634.3299560546875,1605.14599609375,1633.6429443359375,0],["2001-12-27",1635.4610595703125,1644.4090576171875,1625.4549560546875,1627.9229736328125,0],["2001-12-28",1626.9549560546875,1639.8480224609375,1619.531005859375,1639.4840087890625,0],["2001-12-31",1641.427978515625,1649.800048828125,1638.3160400390625,1645.970947265625,0],["2002-01-04",1643.4849853515625,1643.5,1608.8289794921875,1611.3929443359375,0],["2002-01-07",1605.740966796875,1605.740966796875,1584.656005859375,1596.760009765625,0],["2002-01-08",1594.866943359375,1607.7220458984375,1582.447998046875,1583.4610595703125,0],["2002-01-09",1580.7110595703125,1580.719970703125,1552.5579833984375,1561.3489990234375,0],["2002-01-10",1556.737060546875,1580.0069580078125,1523.6629638671875,1576.43701171875,0],["2002-01-11",1574.260986328125,1574.2679443359375,1535.2840576171875,1535.593017578125,0],["2002-01-14",1519.9320068359375,1519.9320068359375,1484.4639892578125,1485.1080322265625,0],["2002-01-15",1475.3380126953125,1491.7030029296875,1458.02001953125,1459.6529541015625,0],["2002-01-16",1458.843017578125,1482.177978515625,1439.4000244140625,1479.6190185546875,0],["2002-01-17",1476.3580322265625,1476.3780517578125,1416.302001953125,1419.51904296875,0],["2002-01-18",1405.550048828125,1434.9659423828125,1376.887939453125,1415.43798828125,0],["2002-01-21",1406.9969482421875,1412.2120361328125,1362.6180419921875,1366.968017578125,0],["2002-01-22",1360.2939453125,1400.760009765625,1348.7889404296875,1358.6910400390625,0],["2002-01-23",1355.863037109375,1445.696044921875,1346.1729736328125,1444.9649658203125,0],["2002-01-24",1435.3189697265625,1478.5400390625,1400.35400390625,1456.404052734375,0],["2002-01-25",1449.8819580078125,1464.9019775390625,1442.93896484375,1451.4840087890625,0],["2002-01-28",1444.5009765625,1448.60302734375,1357.550048828125,1359.5489501953125,0],["2002-01-29",1343.3580322265625,1396.1080322265625,1339.199951171875,1392.7750244140625,0],["2002-01-30",1392.949951171875,1408.050048828125,1381.0069580078125,1396.60498046875,0],["2002-01-31",1413.2239990234375,1501.3299560546875,1413.2220458984375,1491.6650390625,0],["2002-02-01",1494.5770263671875,1507.6390380859375,1480.77001953125,1485.77001953125,0],["2002-02-04",1485.676025390625,1513.6710205078125,1476.133056640625,1511.3270263671875,0],["2002-02-05",1510.5670166015625,1522.323974609375,1502.0860595703125,1518.280029296875,0],["2002-02-06",1517.81298828125,1521.5579833984375,1484.2469482421875,1485.802001953125,0],["2002-02-07",1482.3570556640625,1521.0269775390625,1481.0679931640625,1515.39404296875,0],["2002-02-08",1520.717041015625,1530.1259765625,1506.0689697265625,1506.614990234375,0],["2002-02-25",1540.4930419921875,1544.573974609375,1521.6600341796875,1530.2840576171875,0],["2002-02-26",1529.3759765625,1531.717041015625,1507.574951171875,1531.4300537109375,0],["2002-02-27",1531.3170166015625,1544.9210205078125,1524.68505859375,1538.3189697265625,0],["2002-02-28",1537.926025390625,1544.39404296875,1521.0830078125,1524.7010498046875,0],["2002-03-01",1521.5279541015625,1521.5670166015625,1501.5560302734375,1502.5400390625,0],["2002-03-04",1497.8270263671875,1527.4000244140625,1494.833984375,1526.803955078125,0],["2002-03-05",1529.2979736328125,1566.0660400390625,1529.2979736328125,1560.0789794921875,0],["2002-03-06",1564.6939697265625,1594.6669921875,1563.9229736328125,1569.2080078125,0],["2002-03-07",1569.1719970703125,1613.2559814453125,1569.072998046875,1613.0009765625,0],["2002-03-08",1622.8690185546875,1645.2919921875,1611.22802734375,1640.2559814453125,0],["2002-03-11",1643.5899658203125,1664.51904296875,1632.614990234375,1664.093994140625,0],["2002-03-12",1665.237060546875,1672.0389404296875,1641.5830078125,1643.6920166015625,0],["2002-03-13",1636.9449462890625,1655.634033203125,1621.7969970703125,1623.4320068359375,0],["2002-03-14",1621.0789794921875,1665.7850341796875,1621.0789794921875,1665.1510009765625,0],["2002-03-15",1671.824951171875,1676.5059814453125,1620.56201171875,1620.9759521484375,0],["2002-03-18",1641.428955078125,1657.677978515625,1610.9930419921875,1623.884033203125,0],["2002-03-19",1624.3189697265625,1665.6219482421875,1624.2900390625,1665.3570556640625,0],["2002-03-20",1673.2650146484375,1686.10498046875,1664.3680419921875,1682.510009765625,0],["2002-03-21",1686.946044921875,1693.873046875,1675.2449951171875,1685.0169677734375,0],["2002-03-22",1684.071044921875,1684.4610595703125,1659.5159912109375,1669.6939697265625,0],["2002-03-25",1667.85302734375,1677.0450439453125,1663.39501953125,1675.2889404296875,0],["2002-03-26",1674.7039794921875,1675.2099609375,1641.9139404296875,1649.4840087890625,0],["2002-03-27",1646.678955078125,1655.176025390625,1635.8160400390625,1654.23095703125,0],["2002-03-28",1653.9830322265625,1666.5150146484375,1645.3399658203125,1650.6729736328125,0],["2002-03-29",1648.0870361328125,1648.0870361328125,1596.2540283203125,1603.905029296875,0],["2002-04-01",1598.0260009765625,1609.9169921875,1589.406982421875,1608.5059814453125,0],["2002-04-02",1608.51904296875,1610.72705078125,1575.9720458984375,1582.883056640625,0],["2002-04-03",1582.7440185546875,1603.7979736328125,1582.6719970703125,1594.508056640625,0],["2002-04-04",1595.0179443359375,1643.5400390625,1583.634033203125,1641.698974609375,0],["2002-04-05",1650.5040283203125,1657.093994140625,1628.5460205078125,1634.6429443359375,0],["2002-04-08",1633.8310546875,1643.676025390625,1631.0670166015625,1640.6500244140625,0],["2002-04-09",1641.8470458984375,1671.863037109375,1640.6920166015625,1667.52197265625,0],["2002-04-10",1670.802001953125,1677.93798828125,1663.4730224609375,1677.657958984375,0],["2002-04-11",1679.3409423828125,1680.2979736328125,1649.26904296875,1649.530029296875,0],["2002-04-12",1648.4539794921875,1664.4150390625,1648.4539794921875,1658.97900390625,0],["2002-04-15",1660.572021484375,1664.5240478515625,1638.637939453125,1649.5,0],["2002-04-16",1647.508056640625,1654.7440185546875,1635.7509765625,1640.2850341796875,0],["2002-04-17",1641.7239990234375,1649.4329833984375,1630.22802734375,1644.39501953125,0],["2002-04-18",1644.14697265625,1646.251953125,1626.0340576171875,1628.136962890625,0],["2002-04-19",1625.2490234375,1635.529052734375,1603.9560546875,1635.1719970703125,0],["2002-04-22",1633.6419677734375,1637.18505859375,1619.157958984375,1627.47998046875,0],["2002-04-23",1626.6300048828125,1634.863037109375,1621.865966796875,1624.5460205078125,0],["2002-04-24",1623.468017578125,1626.385009765625,1609.2049560546875,1611.051025390625,0],["2002-04-25",1609.93603515625,1616.762939453125,1603.636962890625,1615.9189453125,0],["2002-04-26",1615.51904296875,1643.1529541015625,1615.51904296875,1640.5889892578125,0],["2002-04-29",1643.5489501953125,1667.1590576171875,1640.5589599609375,1665.81201171875,0],["2002-04-30",1668.31298828125,1673.75,1657.8170166015625,1667.7490234375,0],["2002-05-08",1669.8709716796875,1670.9169921875,1651.6910400390625,1652.3680419921875,0],["2002-05-09",1648.4599609375,1659.251953125,1646.8160400390625,1650.5780029296875,0],["2002-05-10",1650.9129638671875,1652.2879638671875,1636.8599853515625,1638.197998046875,0],["2002-05-13",1634.9010009765625,1634.916015625,1618.4639892578125,1623.93994140625,0],["2002-05-14",1622.3310546875,1629.8809814453125,1613.553955078125,1616.23095703125,0],["2002-05-15",1614.9000244140625,1618.1400146484375,1597.916015625,1598.35400390625,0],["2002-05-16",1592.2359619140625,1592.237060546875,1546.9410400390625,1549.5009765625,0],["2002-05-17",1549.0830078125,1570.1490478515625,1540.5760498046875,1567.4969482421875,0],["2002-05-20",1564.968017578125,1564.9820556640625,1529.3480224609375,1541.530029296875,0],["2002-05-21",1575.02197265625,1599.113037109375,1564.5460205078125,1588.1080322265625,0],["2002-05-22",1590.7939453125,1591.0340576171875,1563.1639404296875,1564.489013671875,0],["2002-05-23",1571.074951171875,1585.741943359375,1568.10400390625,1571.6109619140625,0],["2002-05-24",1572.93798828125,1574.134033203125,1544.4229736328125,1549.4659423828125,0],["2002-05-27",1555.0419921875,1562.633056640625,1545.6219482421875,1555.0479736328125,0],["2002-05-28",1557.6240234375,1569.4110107421875,1557.2320556640625,1558.5240478515625,0],["2002-05-29",1558.1309814453125,1558.14501953125,1520.125,1524.8060302734375,0],["2002-05-30",1524.218017578125,1530.77294921875,1506.5419921875,1523.52197265625,0],["2002-05-31",1523.0140380859375,1532.0340576171875,1513.2569580078125,1515.7330322265625,0],["2002-06-03",1510.2469482421875,1510.259033203125,1480.0849609375,1483.3480224609375,0],["2002-06-04",1484.008056640625,1498.051025390625,1474.363037109375,1490.5140380859375,0],["2002-06-05",1491.073974609375,1491.073974609375,1460.48095703125,1462.0,0],["2002-06-06",1458.6109619140625,1532.7349853515625,1455.3050537109375,1521.262939453125,0],["2002-06-07",1522.8790283203125,1540.824951171875,1508.4300537109375,1529.5069580078125,0],["2002-06-10",1529.3360595703125,1529.3780517578125,1511.2569580078125,1517.22998046875,0],["2002-06-11",1515.9930419921875,1534.376953125,1515.7459716796875,1530.9630126953125,0],["2002-06-12",1531.75,1531.75,1513.9189453125,1524.842041015625,0],["2002-06-13",1524.77197265625,1529.43603515625,1511.218994140625,1511.7110595703125,0],["2002-06-14",1508.6419677734375,1508.64697265625,1493.2440185546875,1494.2459716796875,0],["2002-06-17",1489.135009765625,1496.8389892578125,1481.2459716796875,1496.241943359375,0],["2002-06-18",1496.8310546875,1527.7650146484375,1496.8050537109375,1524.0679931640625,0],["2002-06-19",1523.9530029296875,1524.010986328125,1506.4320068359375,1507.66796875,0],["2002-06-20",1511.114990234375,1528.3580322265625,1510.5279541015625,1516.1510009765625,0],["2002-06-21",1517.2750244140625,1564.9219970703125,1517.2550048828125,1562.7220458984375,0],["2002-06-24",1704.697998046875,1709.0660400390625,1647.498046875,1707.31298828125,0],["2002-06-25",1718.2340087890625,1748.8900146484375,1690.613037109375,1706.5909423828125,0],["2002-06-26",1698.1099853515625,1719.083984375,1684.9129638671875,1712.9100341796875,0],["2002-06-27",1714.7440185546875,1730.6729736328125,1706.1400146484375,1723.5450439453125,0],["2002-06-28",1724.72705078125,1747.2330322265625,1710.9990234375,1732.7550048828125,0],["2002-07-01",1736.29296875,1740.3809814453125,1712.77197265625,1713.7049560546875,0],["2002-07-02",1707.447021484375,1725.89404296875,1698.83203125,1724.948974609375,0],["2002-07-03",1727.0899658203125,1736.0780029296875,1719.6219482421875,1730.9189453125,0],["2002-07-04",1731.8990478515625,1735.8289794921875,1710.2879638671875,1713.135009765625,0],["2002-07-05",1709.842041015625,1722.47998046875,1704.18701171875,1722.18798828125,0],["2002-07-08",1723.5789794921875,1737.8590087890625,1721.1240234375,1732.9339599609375,0],["2002-07-09",1733.833984375,1741.91796875,1724.3909912109375,1729.9859619140625,0],["2002-07-10",1728.5169677734375,1729.7340087890625,1698.8289794921875,1701.823974609375,0],["2002-07-11",1698.2130126953125,1712.198974609375,1689.2230224609375,1696.93994140625,0],["2002-07-12",1696.64404296875,1706.43701171875,1693.2110595703125,1698.2979736328125,0],["2002-07-15",1696.8079833984375,1697.3790283203125,1685.5379638671875,1687.9449462890625,0],["2002-07-16",1687.666015625,1704.76904296875,1686.81005859375,1691.623046875,0],["2002-07-17",1692.447021484375,1702.2359619140625,1680.198974609375,1701.718017578125,0],["2002-07-18",1703.8079833984375,1711.68603515625,1695.39599609375,1704.9119873046875,0],["2002-07-19",1706.3590087890625,1714.0899658203125,1703.3809814453125,1713.8609619140625,0],["2002-07-22",1712.0179443359375,1712.3260498046875,1678.4990234375,1681.009033203125,0],["2002-07-23",1676.904052734375,1684.655029296875,1670.3790283203125,1673.8609619140625,0],["2002-07-24",1673.6820068359375,1679.6629638671875,1667.43994140625,1672.4000244140625,0],["2002-07-25",1675.4730224609375,1682.885986328125,1662.3800048828125,1665.1090087890625,0],["2002-07-26",1665.0889892578125,1670.23095703125,1656.822998046875,1657.4990234375,0],["2002-07-29",1654.925048828125,1665.9549560546875,1647.2650146484375,1665.6739501953125,0],["2002-07-30",1666.5789794921875,1672.1199951171875,1656.85205078125,1669.001953125,0],["2002-07-31",1667.623046875,1671.47998046875,1649.0069580078125,1651.593994140625,0],["2002-08-01",1650.053955078125,1659.9659423828125,1639.2249755859375,1653.008056640625,0],["2002-08-02",1653.637939453125,1662.7149658203125,1653.1669921875,1661.4310302734375,0],["2002-08-05",1661.404052734375,1661.5810546875,1652.4000244140625,1653.95703125,0],["2002-08-06",1652.9420166015625,1679.81103515625,1649.8929443359375,1670.6190185546875,0],["2002-08-07",1670.1729736328125,1670.8079833984375,1663.927001953125,1668.06494140625,0],["2002-08-08",1668.512939453125,1675.302001953125,1657.468017578125,1659.802001953125,0],["2002-08-09",1658.4429931640625,1658.77197265625,1642.77099609375,1647.0460205078125,0],["2002-08-12",1642.47705078125,1642.593017578125,1633.093994140625,1634.5660400390625,0],["2002-08-13",1633.677001953125,1642.4110107421875,1633.5469970703125,1636.6319580078125,0],["2002-08-14",1636.8890380859375,1647.0860595703125,1635.2869873046875,1646.7220458984375,0],["2002-08-15",1646.615966796875,1647.0699462890625,1632.133056640625,1634.365966796875,0],["2002-08-16",1632.9610595703125,1652.97998046875,1624.0489501953125,1646.7919921875,0],["2002-08-19",1645.9310302734375,1650.0860595703125,1641.4029541015625,1644.301025390625,0],["2002-08-20",1644.615966796875,1673.9150390625,1644.248046875,1671.3509521484375,0],["2002-08-21",1671.990966796875,1677.9539794921875,1668.364013671875,1673.5489501953125,0],["2002-08-22",1672.696044921875,1696.2769775390625,1672.427001953125,1686.1109619140625,0],["2002-08-23",1686.2960205078125,1688.1240234375,1679.114990234375,1683.20703125,0],["2002-08-26",1682.135986328125,1682.3160400390625,1668.822998046875,1670.68505859375,0],["2002-08-27",1670.626953125,1680.06298828125,1670.112060546875,1679.6910400390625,0],["2002-08-28",1680.7540283203125,1683.5050048828125,1675.5250244140625,1676.77001953125,0],["2002-08-29",1676.8580322265625,1680.1729736328125,1665.7239990234375,1667.3179931640625,0],["2002-08-30",1666.97900390625,1669.1400146484375,1664.822021484375,1666.6180419921875,0],["2002-09-02",1666.3409423828125,1669.905029296875,1663.1719970703125,1668.7740478515625,0],["2002-09-03",1669.5849609375,1680.279052734375,1669.5770263671875,1674.0699462890625,0],["2002-09-04",1674.4530029296875,1675.9649658203125,1662.489013671875,1663.9720458984375,0],["2002-09-05",1662.8919677734375,1662.8990478515625,1639.821044921875,1641.8070068359375,0],["2002-09-06",1639.887939453125,1644.7950439453125,1629.927978515625,1631.384033203125,0],["2002-09-09",1628.4520263671875,1628.4520263671875,1617.009033203125,1621.58203125,0],["2002-09-10",1620.281982421875,1627.3499755859375,1619.3299560546875,1625.1109619140625,0],["2002-09-11",1625.3260498046875,1626.842041015625,1605.97705078125,1620.35498046875,0],["2002-09-12",1619.93994140625,1631.6650390625,1614.5989990234375,1624.5579833984375,0],["2002-09-13",1624.501953125,1626.0689697265625,1621.4239501953125,1625.759033203125,0],["2002-09-16",1624.133056640625,1624.136962890625,1598.739990234375,1604.0830078125,0],["2002-09-17",1603.45703125,1612.0150146484375,1593.98095703125,1604.8809814453125,0],["2002-09-18",1603.613037109375,1605.2159423828125,1593.5260009765625,1594.583984375,0],["2002-09-19",1593.572998046875,1623.6529541015625,1585.0679931640625,1619.35400390625,0],["2002-09-20",1618.199951171875,1618.199951171875,1602.885009765625,1604.9129638671875,0],["2002-09-23",1602.2760009765625,1604.2950439453125,1597.2869873046875,1602.5909423828125,0],["2002-09-24",1602.2030029296875,1602.2850341796875,1594.281982421875,1596.7320556640625,0],["2002-09-25",1595.8060302734375,1602.35400390625,1590.4940185546875,1597.8370361328125,0],["2002-09-26",1597.85400390625,1599.9830322265625,1586.530029296875,1587.6490478515625,0],["2002-09-27",1587.2430419921875,1591.8370361328125,1577.530029296875,1581.6180419921875,0],["2002-10-08",1577.052001953125,1577.052001953125,1558.4759521484375,1562.9930419921875,0],["2002-10-09",1570.6490478515625,1571.52294921875,1534.9110107421875,1535.365966796875,0],["2002-10-10",1532.1810302734375,1542.56396484375,1528.35205078125,1530.406982421875,0],["2002-10-11",1532.135986328125,1536.873046875,1521.9110107421875,1524.051025390625,0],["2002-10-14",1522.8719482421875,1532.6300048828125,1509.135986328125,1531.676025390625,0],["2002-10-15",1531.5810546875,1534.5799560546875,1522.1009521484375,1524.72802734375,0],["2002-10-16",1524.907958984375,1548.5250244140625,1524.907958984375,1537.387939453125,0],["2002-10-17",1537.9649658203125,1538.7939453125,1511.39794921875,1513.0970458984375,0],["2002-10-18",1511.177001953125,1523.8310546875,1500.54296875,1519.5389404296875,0],["2002-10-21",1519.2049560546875,1525.2559814453125,1512.3270263671875,1524.925048828125,0],["2002-10-22",1525.0799560546875,1553.864990234375,1525.06494140625,1548.10400390625,0],["2002-10-23",1549.7659912109375,1550.0880126953125,1539.4759521484375,1548.9649658203125,0],["2002-10-24",1549.7850341796875,1550.4310302734375,1535.9000244140625,1536.52001953125,0],["2002-10-25",1535.7960205078125,1542.592041015625,1517.4150390625,1520.31298828125,0],["2002-10-28",1518.0860595703125,1518.6009521484375,1500.0069580078125,1502.7159423828125,0],["2002-10-29",1501.3809814453125,1511.7650146484375,1488.678955078125,1510.8819580078125,0],["2002-10-30",1511.112060546875,1513.4610595703125,1498.447998046875,1509.70703125,0],["2002-10-31",1510.030029296875,1521.8709716796875,1505.9990234375,1507.4959716796875,0],["2002-11-01",1507.383056640625,1511.094970703125,1498.2130126953125,1510.760009765625,0],["2002-11-04",1516.219970703125,1532.2259521484375,1515.072021484375,1531.842041015625,0],["2002-11-05",1533.81005859375,1565.22705078125,1532.2879638671875,1558.239013671875,0],["2002-11-06",1558.9139404296875,1559.2249755859375,1548.72802734375,1552.56103515625,0],["2002-11-07",1554.04296875,1559.821044921875,1546.2650146484375,1554.237060546875,0],["2002-11-08",1569.9990234375,1573.10400390625,1517.3909912109375,1522.18701171875,0],["2002-11-11",1519.60302734375,1526.1319580078125,1501.989013671875,1504.4029541015625,0],["2002-11-12",1504.5760498046875,1517.717041015625,1481.1610107421875,1485.9129638671875,0],["2002-11-13",1483.7120361328125,1491.2359619140625,1461.260009765625,1490.4639892578125,0],["2002-11-14",1488.9139404296875,1489.1400146484375,1459.708984375,1460.7950439453125,0],["2002-11-15",1455.97998046875,1481.219970703125,1451.3919677734375,1463.6910400390625,0],["2002-11-18",1463.7239990234375,1468.324951171875,1447.490966796875,1451.2900390625,0],["2002-11-19",1450.7030029296875,1464.762939453125,1441.73095703125,1462.1739501953125,0],["2002-11-20",1459.2120361328125,1459.2120361328125,1423.802978515625,1425.843017578125,0],["2002-11-21",1421.2330322265625,1421.2330322265625,1389.2889404296875,1390.6290283203125,0],["2002-11-22",1392.573974609375,1408.9990234375,1375.5389404296875,1395.4969482421875,0],["2002-11-25",1393.3409423828125,1403.512939453125,1383.0899658203125,1398.43798828125,0],["2002-11-26",1398.43798828125,1408.79296875,1371.0069580078125,1371.1669921875,0],["2002-11-27",1365.823974609375,1383.9969482421875,1353.1390380859375,1378.751953125,0],["2002-11-28",1378.1419677734375,1417.8480224609375,1372.3809814453125,1417.5250244140625,0],["2002-11-29",1420.428955078125,1450.18701171875,1409.199951171875,1434.1820068359375,0],["2002-12-02",1432.029052734375,1432.029052734375,1394.9110107421875,1395.675048828125,0],["2002-12-03",1391.718017578125,1409.8890380859375,1388.512939453125,1408.843017578125,0],["2002-12-04",1414.886962890625,1432.89794921875,1406.613037109375,1414.4539794921875,0],["2002-12-05",1411.8900146484375,1411.8900146484375,1395.0789794921875,1404.8800048828125,0],["2002-12-06",1404.925048828125,1416.9969482421875,1396.2049560546875,1405.5250244140625,0],["2002-12-09",1404.512939453125,1410.7939453125,1395.926025390625,1400.866943359375,0],["2002-12-10",1400.5579833984375,1406.89501953125,1383.5689697265625,1383.8399658203125,0],["2002-12-11",1381.3990478515625,1383.1519775390625,1367.31201171875,1379.1949462890625,0],["2002-12-12",1378.8170166015625,1399.7659912109375,1378.81298828125,1383.9100341796875,0],["2002-12-13",1375.779052734375,1401.60205078125,1367.9339599609375,1396.89794921875,0],["2002-12-16",1397.720947265625,1409.9429931640625,1392.887939453125,1408.5150146484375,0],["2002-12-17",1409.1729736328125,1418.2049560546875,1403.583984375,1416.095947265625,0],["2002-12-18",1416.6710205078125,1424.47802734375,1409.8349609375,1411.718994140625,0],["2002-12-19",1411.2760009765625,1414.2879638671875,1402.6419677734375,1413.5970458984375,0],["2002-12-20",1414.344970703125,1431.364013671875,1410.4599609375,1427.93603515625,0],["2002-12-23",1429.9510498046875,1439.8499755859375,1429.29296875,1430.198974609375,0],["2002-12-24",1429.531005859375,1431.1240234375,1420.3800048828125,1430.8270263671875,0],["2002-12-25",1431.5880126953125,1433.7869873046875,1420.9300537109375,1421.5150146484375,0],["2002-12-26",1419.9649658203125,1420.0030517578125,1382.3580322265625,1384.1519775390625,0],["2002-12-27",1379.3280029296875,1389.3280029296875,1367.85205078125,1382.970947265625,0],["2002-12-30",1379.737060546875,1379.7530517578125,1358.4329833984375,1366.362060546875,0],["2002-12-31",1364.968017578125,1370.5260009765625,1348.7139892578125,1357.654052734375,0],["2003-01-02",1347.4329833984375,1351.343994140625,1317.468017578125,1320.6300048828125,0],["2003-01-03",1317.5830078125,1323.6280517578125,1312.7960205078125,1319.8680419921875,0],["2003-01-06",1319.68798828125,1334.886962890625,1311.6839599609375,1334.678955078125,0],["2003-01-07",1335.6319580078125,1346.8189697265625,1326.1910400390625,1332.06103515625,0],["2003-01-08",1331.4410400390625,1373.115966796875,1330.4510498046875,1372.0670166015625,0],["2003-01-09",1374.6180419921875,1402.2860107421875,1365.3699951171875,1397.384033203125,0],["2003-01-10",1398.376953125,1411.3740234375,1384.6300048828125,1384.8590087890625,0],["2003-01-13",1381.8699951171875,1391.18701171875,1378.64697265625,1386.31396484375,0],["2003-01-14",1386.89697265625,1476.9119873046875,1386.592041015625,1466.8509521484375,0],["2003-01-15",1477.4539794921875,1485.7950439453125,1448.27099609375,1459.9200439453125,0],["2003-01-16",1458.865966796875,1486.0589599609375,1454.5460205078125,1485.6180419921875,0],["2003-01-17",1488.2650146484375,1492.7230224609375,1472.9599609375,1478.675048828125,0],["2003-01-20",1475.7110595703125,1482.9429931640625,1458.116943359375,1482.6810302734375,0],["2003-01-21",1485.8699951171875,1489.551025390625,1454.6109619140625,1454.8909912109375,0],["2003-01-22",1448.8260498046875,1463.93798828125,1446.3480224609375,1460.530029296875,0],["2003-01-23",1460.2490234375,1470.3270263671875,1448.7010498046875,1450.615966796875,0],["2003-01-24",1449.5040283203125,1483.5570068359375,1448.010986328125,1479.0699462890625,0],["2003-01-27",1481.6090087890625,1500.384033203125,1480.967041015625,1496.156982421875,0],["2003-01-28",1497.0980224609375,1502.4320068359375,1489.1650390625,1500.6390380859375,0],["2003-01-29",1501.2860107421875,1508.5880126953125,1498.3719482421875,1499.81494140625,0],["2003-02-10",1499.166015625,1499.6409912109375,1477.5169677734375,1480.1689453125,0],["2003-02-11",1478.0460205078125,1492.89404296875,1476.8740234375,1492.7640380859375,0],["2003-02-12",1493.248046875,1510.9849853515625,1486.31298828125,1510.6710205078125,0],["2003-02-13",1512.2850341796875,1519.2900390625,1502.4310302734375,1504.3380126953125,0],["2003-02-14",1503.373046875,1515.2550048828125,1500.9830322265625,1510.949951171875,0],["2003-02-17",1510.6400146484375,1514.635986328125,1490.91796875,1496.52294921875,0],["2003-02-18",1495.1409912109375,1500.29296875,1488.8270263671875,1496.468017578125,0],["2003-02-19",1496.6510009765625,1511.1319580078125,1490.02197265625,1510.802978515625,0],["2003-02-20",1513.0069580078125,1517.7659912109375,1507.22705078125,1509.4859619140625,0],["2003-02-21",1508.0770263671875,1508.1290283203125,1476.4150390625,1478.8709716796875,0],["2003-02-24",1476.0699462890625,1488.072021484375,1474.470947265625,1481.93603515625,0],["2003-02-25",1481.10595703125,1511.6490478515625,1481.10595703125,1511.2750244140625,0],["2003-02-26",1513.4930419921875,1515.45703125,1506.552978515625,1513.175048828125,0],["2003-02-27",1513.175048828125,1524.7509765625,1508.7469482421875,1513.7039794921875,0],["2003-02-28",1512.864990234375,1514.501953125,1501.4239501953125,1511.9320068359375,0],["2003-03-03",1511.5849609375,1525.698974609375,1511.0450439453125,1525.4830322265625,0],["2003-03-04",1527.448974609375,1529.751953125,1517.8590087890625,1524.303955078125,0],["2003-03-05",1524.0770263671875,1524.123046875,1508.2509765625,1517.178955078125,0],["2003-03-06",1516.6009521484375,1517.3480224609375,1494.240966796875,1498.343017578125,0],["2003-03-07",1495.6939697265625,1502.427978515625,1489.384033203125,1493.093017578125,0],["2003-03-10",1492.208984375,1496.1639404296875,1467.6390380859375,1468.9189453125,0],["2003-03-12",1468.7469482421875,1475.2869873046875,1458.5,1475.008056640625,0],["2003-03-13",1475.0369873046875,1477.8580322265625,1463.3299560546875,1464.6490478515625,0],["2003-03-14",1464.991943359375,1471.4990234375,1461.3509521484375,1466.0439453125,0],["2003-03-17",1465.14404296875,1469.532958984375,1453.3680419921875,1469.2740478515625,0],["2003-03-18",1468.9859619140625,1478.9949951171875,1458.97900390625,1459.8919677734375,0],["2003-03-19",1458.58203125,1475.843994140625,1452.592041015625,1469.9599609375,0],["2003-03-20",1469.6629638671875,1477.2530517578125,1460.7989501953125,1464.5400390625,0],["2003-03-21",1464.1839599609375,1475.8089599609375,1461.9150390625,1474.656982421875,0],["2003-03-24",1474.5909423828125,1477.9739990234375,1470.43505859375,1477.7659912109375,0],["2003-03-25",1478.052978515625,1478.405029296875,1461.7540283203125,1462.4000244140625,0],["2003-03-26",1461.321044921875,1465.425048828125,1452.8909912109375,1456.27099609375,0],["2003-03-27",1455.43896484375,1507.66796875,1447.0140380859375,1499.3470458984375,0],["2003-03-28",1498.4549560546875,1508.262939453125,1488.6009521484375,1491.9410400390625,0],["2003-03-31",1491.3909912109375,1511.219970703125,1490.9859619140625,1510.5780029296875,0],["2003-04-01",1513.0009765625,1525.2349853515625,1508.843994140625,1522.5460205078125,0],["2003-04-02",1522.490966796875,1525.76904296875,1516.7879638671875,1521.3199462890625,0],["2003-04-03",1521.35595703125,1522.6710205078125,1510.511962890625,1511.72900390625,0],["2003-04-04",1510.2220458984375,1521.782958984375,1509.6099853515625,1521.1280517578125,0],["2003-04-07",1521.89794921875,1530.3709716796875,1512.5,1515.1319580078125,0],["2003-04-08",1515.64501953125,1523.947021484375,1513.2349853515625,1520.551025390625,0],["2003-04-09",1519.9849853515625,1545.3360595703125,1510.343994140625,1543.6739501953125,0],["2003-04-10",1546.5069580078125,1559.8690185546875,1541.2889404296875,1551.1800537109375,0],["2003-04-11",1552.0040283203125,1581.698974609375,1548.529052734375,1576.8599853515625,0],["2003-04-14",1581.3800048828125,1616.654052734375,1581.2039794921875,1616.072021484375,0],["2003-04-15",1619.949951171875,1632.092041015625,1606.7259521484375,1631.469970703125,0],["2003-04-16",1633.530029296875,1649.60302734375,1598.8280029296875,1606.239990234375,0],["2003-04-17",1606.2330322265625,1621.22900390625,1595.626953125,1613.60400390625,0],["2003-04-18",1616.905029296875,1620.8060302734375,1596.66796875,1603.0770263671875,0],["2003-04-21",1598.5040283203125,1598.5830078125,1557.1209716796875,1571.7139892578125,0],["2003-04-22",1570.573974609375,1575.7960205078125,1563.5889892578125,1568.6920166015625,0],["2003-04-23",1568.133056640625,1569.7850341796875,1540.0670166015625,1541.9599609375,0],["2003-04-24",1538.5799560546875,1542.10595703125,1492.904052734375,1503.5899658203125,0],["2003-04-25",1501.5689697265625,1513.33203125,1481.0679931640625,1487.14697265625,0],["2003-04-28",1483.4659423828125,1538.593994140625,1473.2659912109375,1537.6910400390625,0],["2003-04-29",1535.8800048828125,1535.8800048828125,1508.3199462890625,1509.31298828125,0],["2003-04-30",1511.154052734375,1539.572998046875,1510.6009521484375,1521.4439697265625,0],["2003-05-12",1522.98095703125,1536.8929443359375,1511.8709716796875,1531.866943359375,0],["2003-05-13",1533.0799560546875,1534.802978515625,1481.7449951171875,1485.3070068359375,0],["2003-05-14",1480.1109619140625,1523.323974609375,1477.251953125,1522.9239501953125,0],["2003-05-15",1524.4990234375,1555.5570068359375,1516.425048828125,1555.2850341796875,0],["2003-05-16",1555.906982421875,1560.7239990234375,1543.1669921875,1554.4520263671875,0],["2003-05-19",1557.2939453125,1563.1070556640625,1546.751953125,1555.447021484375,0],["2003-05-20",1553.6910400390625,1553.844970703125,1530.6669921875,1535.52001953125,0],["2003-05-21",1534.6009521484375,1547.31396484375,1530.0460205078125,1533.4830322265625,0],["2003-05-22",1532.18505859375,1546.3929443359375,1522.18701171875,1546.113037109375,0],["2003-05-23",1547.155029296875,1571.68896484375,1547.0889892578125,1560.9549560546875,0],["2003-05-26",1563.2049560546875,1574.385986328125,1561.0400390625,1569.511962890625,0],["2003-05-27",1572.3079833984375,1575.6259765625,1558.1259765625,1568.3409423828125,0],["2003-05-28",1569.3280029296875,1576.6240234375,1549.06201171875,1551.81103515625,0],["2003-05-29",1549.052001953125,1568.5419921875,1543.3409423828125,1568.156005859375,0],["2003-05-30",1570.9200439453125,1581.612060546875,1567.280029296875,1576.260986328125,0],["2003-06-02",1577.987060546875,1578.8680419921875,1564.6109619140625,1576.5279541015625,0],["2003-06-03",1577.0780029296875,1582.4119873046875,1561.08203125,1562.237060546875,0],["2003-06-04",1560.6669921875,1574.7679443359375,1546.6209716796875,1574.1109619140625,0],["2003-06-05",1575.3079833984375,1575.635009765625,1555.448974609375,1556.2490234375,0],["2003-06-06",1553.1949462890625,1557.762939453125,1538.0970458984375,1538.9200439453125,0],["2003-06-09",1536.27294921875,1548.1409912109375,1527.8349609375,1530.2149658203125,0],["2003-06-10",1529.532958984375,1541.385986328125,1529.5150146484375,1538.761962890625,0],["2003-06-11",1540.7159423828125,1566.9019775390625,1540.7039794921875,1565.8399658203125,0],["2003-06-12",1566.9210205078125,1569.1259765625,1556.529052734375,1562.10595703125,0],["2003-06-13",1562.6090087890625,1572.4129638671875,1560.301025390625,1566.7659912109375,0],["2003-06-16",1568.18798828125,1569.5469970703125,1555.3719482421875,1559.7049560546875,0],["2003-06-17",1559.1219482421875,1564.9449462890625,1552.4339599609375,1557.175048828125,0],["2003-06-18",1556.89404296875,1565.9169921875,1552.8289794921875,1553.876953125,0],["2003-06-19",1554.0159912109375,1557.3759765625,1530.3759765625,1538.7540283203125,0],["2003-06-20",1537.498046875,1542.4169921875,1528.301025390625,1529.469970703125,0],["2003-06-23",1524.5770263671875,1524.9090576171875,1509.4339599609375,1511.364990234375,0],["2003-06-24",1509.1070556640625,1515.843017578125,1504.7239990234375,1512.428955078125,0],["2003-06-25",1512.487060546875,1515.9229736328125,1498.9580078125,1502.0770263671875,0],["2003-06-26",1500.343017578125,1517.2080078125,1486.0810546875,1515.375,0],["2003-06-27",1516.81396484375,1516.865966796875,1494.4449462890625,1497.053955078125,0],["2003-06-30",1493.68994140625,1500.968994140625,1483.68603515625,1486.0240478515625,0],["2003-07-01",1485.52099609375,1502.571044921875,1482.8199462890625,1484.7039794921875,0],["2003-07-02",1485.4449462890625,1499.970947265625,1477.873046875,1499.6820068359375,0],["2003-07-03",1501.9029541015625,1507.7060546875,1497.741943359375,1504.43603515625,0],["2003-07-04",1504.5970458984375,1510.1719970703125,1497.4620361328125,1502.3489990234375,0],["2003-07-07",1500.8509521484375,1503.81005859375,1490.967041015625,1501.4840087890625,0],["2003-07-08",1501.6209716796875,1513.553955078125,1500.97998046875,1512.01904296875,0],["2003-07-09",1512.3380126953125,1513.2769775390625,1499.3370361328125,1503.31396484375,0],["2003-07-10",1503.509033203125,1532.1920166015625,1501.708984375,1531.927001953125,0],["2003-07-11",1532.6409912109375,1535.9749755859375,1523.2440185546875,1528.85400390625,0],["2003-07-14",1528.3929443359375,1529.3289794921875,1519.1190185546875,1521.4139404296875,0],["2003-07-15",1521.56396484375,1531.0040283203125,1516.8929443359375,1525.43896484375,0],["2003-07-16",1525.4990234375,1529.8170166015625,1520.4119873046875,1529.490966796875,0],["2003-07-17",1529.9720458984375,1540.1939697265625,1529.35595703125,1539.3580322265625,0],["2003-07-18",1539.0489501953125,1539.06103515625,1506.487060546875,1507.1619873046875,0],["2003-07-21",1501.3900146484375,1504.7080078125,1483.572998046875,1495.885009765625,0],["2003-07-22",1499.8929443359375,1510.3079833984375,1485.4639892578125,1498.4849853515625,0],["2003-07-23",1499.3070068359375,1505.31201171875,1491.6639404296875,1502.14794921875,0],["2003-07-24",1503.0579833984375,1503.3809814453125,1491.198974609375,1493.4510498046875,0],["2003-07-25",1494.5780029296875,1502.6390380859375,1471.2860107421875,1477.6510009765625,0],["2003-07-28",1474.7359619140625,1474.7430419921875,1464.865966796875,1470.3929443359375,0],["2003-07-29",1470.3919677734375,1480.583984375,1469.9329833984375,1477.2960205078125,0],["2003-07-30",1477.4139404296875,1483.0670166015625,1468.822021484375,1479.6519775390625,0],["2003-07-31",1480.012939453125,1482.5980224609375,1474.1400146484375,1476.741943359375,0],["2003-08-01",1476.469970703125,1478.3590087890625,1464.97802734375,1476.968994140625,0],["2003-08-04",1476.823974609375,1494.416015625,1471.8900146484375,1494.364990234375,0],["2003-08-05",1494.4859619140625,1497.008056640625,1488.967041015625,1494.31201171875,0],["2003-08-06",1493.0260009765625,1493.3890380859375,1482.68505859375,1486.251953125,0],["2003-08-07",1485.740966796875,1497.10205078125,1485.06201171875,1487.3699951171875,0],["2003-08-08",1487.166015625,1487.407958984375,1468.43798828125,1471.27197265625,0],["2003-08-11",1469.261962890625,1474.7230224609375,1462.7239990234375,1474.4129638671875,0],["2003-08-12",1473.987060546875,1484.5849609375,1472.387939453125,1479.282958984375,0],["2003-08-13",1479.6689453125,1481.114990234375,1465.06005859375,1465.8270263671875,0],["2003-08-14",1464.3809814453125,1475.02197265625,1451.6080322265625,1455.8990478515625,0],["2003-08-15",1454.6839599609375,1457.633056640625,1447.1099853515625,1450.2030029296875,0],["2003-08-18",1449.66796875,1451.666015625,1442.48095703125,1445.0889892578125,0],["2003-08-19",1444.6590576171875,1453.446044921875,1444.22998046875,1449.7120361328125,0],["2003-08-20",1449.4959716796875,1450.470947265625,1432.7530517578125,1441.6639404296875,0],["2003-08-21",1441.7760009765625,1442.8580322265625,1434.31298828125,1441.0899658203125,0],["2003-08-22",1438.7860107421875,1446.2760009765625,1436.9019775390625,1438.883056640625,0],["2003-08-25",1434.2120361328125,1434.2120361328125,1419.262939453125,1422.176025390625,0],["2003-08-26",1420.85400390625,1428.4129638671875,1417.83203125,1425.2120361328125,0],["2003-08-27",1425.14501953125,1432.3499755859375,1420.35400390625,1425.362060546875,0],["2003-08-28",1425.7340087890625,1428.345947265625,1414.8790283203125,1415.6929931640625,0],["2003-08-29",1414.4139404296875,1422.3509521484375,1406.6810302734375,1421.9830322265625,0],["2003-09-01",1423.35302734375,1450.041015625,1420.123046875,1449.8160400390625,0],["2003-09-02",1450.5059814453125,1456.552978515625,1442.009033203125,1446.511962890625,0],["2003-09-03",1446.2779541015625,1451.2249755859375,1438.6929931640625,1447.8499755859375,0],["2003-09-04",1447.7650146484375,1453.428955078125,1443.383056640625,1447.425048828125,0],["2003-09-05",1446.93701171875,1446.9749755859375,1424.16796875,1431.532958984375,0],["2003-09-08",1429.4630126953125,1429.56005859375,1421.1409912109375,1425.72705078125,0],["2003-09-09",1424.6929931640625,1429.7110595703125,1414.8819580078125,1420.073974609375,0],["2003-09-10",1419.51904296875,1424.7740478515625,1415.7230224609375,1423.177001953125,0],["2003-09-11",1422.9000244140625,1429.5550537109375,1421.821044921875,1423.9599609375,0],["2003-09-12",1426.3399658203125,1426.8060302734375,1407.9520263671875,1409.1619873046875,0],["2003-09-15",1407.8070068359375,1416.0760498046875,1394.26904296875,1397.5400390625,0],["2003-09-16",1396.7530517578125,1406.7230224609375,1389.4859619140625,1406.10400390625,0],["2003-09-17",1406.248046875,1406.366943359375,1386.781005859375,1389.822021484375,0],["2003-09-18",1388.092041015625,1395.2010498046875,1383.4000244140625,1390.4849853515625,0],["2003-09-19",1390.8399658203125,1395.60302734375,1383.717041015625,1391.3699951171875,0],["2003-09-22",1392.89697265625,1395.0689697265625,1378.322998046875,1381.4429931640625,0],["2003-09-23",1380.8489990234375,1390.3509521484375,1372.85400390625,1390.1739501953125,0],["2003-09-24",1391.404052734375,1396.9449462890625,1386.7879638671875,1394.22900390625,0],["2003-09-25",1394.4940185546875,1394.737060546875,1374.791015625,1376.291015625,0],["2003-09-26",1374.60205078125,1377.8709716796875,1367.7459716796875,1370.843017578125,0],["2003-09-29",1369.43701171875,1369.47705078125,1353.2449951171875,1355.3349609375,0],["2003-09-30",1354.64794921875,1371.072998046875,1348.2220458984375,1367.1610107421875,0],["2003-10-08",1366.2010498046875,1373.0810546875,1359.4969482421875,1371.68505859375,0],["2003-10-09",1371.6810302734375,1379.989990234375,1367.6500244140625,1369.1739501953125,0],["2003-10-10",1369.0040283203125,1406.001953125,1367.1090087890625,1404.008056640625,0],["2003-10-13",1405.3289794921875,1411.8800048828125,1397.6929931640625,1399.657958984375,0],["2003-10-14",1399.843017578125,1400.7469482421875,1382.48095703125,1388.1719970703125,0],["2003-10-15",1388.2449951171875,1401.5369873046875,1380.8079833984375,1383.0980224609375,0],["2003-10-16",1381.4599609375,1382.531982421875,1362.9830322265625,1365.5050048828125,0],["2003-10-17",1365.31298828125,1375.656005859375,1362.4150390625,1370.58203125,0],["2003-10-20",1369.7110595703125,1370.487060546875,1355.552001953125,1359.498046875,0],["2003-10-21",1359.510009765625,1364.60498046875,1350.2080078125,1364.301025390625,0],["2003-10-22",1366.10498046875,1403.1009521484375,1363.092041015625,1398.010009765625,0],["2003-10-23",1398.5870361328125,1407.3900146484375,1384.6390380859375,1386.6529541015625,0],["2003-10-24",1385.89794921875,1389.875,1376.7139892578125,1381.8299560546875,0],["2003-10-27",1381.8360595703125,1383.5970458984375,1361.1910400390625,1369.4630126953125,0],["2003-10-28",1365.998046875,1382.5970458984375,1356.488037109375,1369.324951171875,0],["2003-10-29",1372.345947265625,1375.9100341796875,1344.4229736328125,1361.487060546875,0],["2003-10-30",1360.0179443359375,1360.0679931640625,1340.2919921875,1344.633056640625,0],["2003-10-31",1341.5040283203125,1364.6629638671875,1334.7840576171875,1348.302978515625,0],["2003-11-03",1346.48095703125,1367.3360595703125,1339.9580078125,1364.0550537109375,0],["2003-11-04",1363.95703125,1412.9100341796875,1363.9010009765625,1389.5450439453125,0],["2003-11-05",1389.719970703125,1396.8599853515625,1375.991943359375,1385.1099853515625,0],["2003-11-06",1384.6700439453125,1385.843994140625,1351.094970703125,1356.7900390625,0],["2003-11-07",1353.4300537109375,1353.4539794921875,1323.1180419921875,1335.2049560546875,0],["2003-11-10",1330.95703125,1340.866943359375,1322.0479736328125,1340.0970458984375,0],["2003-11-11",1340.3199462890625,1350.386962890625,1331.116943359375,1343.615966796875,0],["2003-11-12",1341.5689697265625,1341.5780029296875,1316.8470458984375,1317.7919921875,0],["2003-11-13",1313.928955078125,1324.9830322265625,1307.39501953125,1319.6080322265625,0],["2003-11-14",1318.7220458984375,1331.4210205078125,1312.7879638671875,1331.051025390625,0],["2003-11-17",1330.487060546875,1333.4139404296875,1323.6820068359375,1328.10302734375,0],["2003-11-18",1334.654052734375,1336.0989990234375,1314.987060546875,1316.56201171875,0],["2003-11-19",1313.8360595703125,1341.56298828125,1312.56201171875,1338.8699951171875,0],["2003-11-20",1338.60400390625,1377.1180419921875,1336.1400146484375,1376.5059814453125,0],["2003-11-21",1379.93701171875,1394.5679931640625,1359.9019775390625,1361.5589599609375,0],["2003-11-24",1360.3280029296875,1404.2469482421875,1360.23095703125,1404.008056640625,0],["2003-11-25",1407.7550048828125,1423.58203125,1400.8990478515625,1408.4150390625,0],["2003-11-26",1407.302001953125,1413.76904296875,1398.031982421875,1411.9090576171875,0],["2003-11-27",1412.3079833984375,1415.739990234375,1387.7869873046875,1389.10302734375,0],["2003-11-28",1388.31201171875,1401.4630126953125,1385.8179931640625,1397.2249755859375,0],["2003-12-01",1398.7060546875,1432.821044921875,1398.7060546875,1432.7030029296875,0],["2003-12-02",1437.239990234375,1444.56494140625,1430.237060546875,1435.31396484375,0],["2003-12-03",1434.697021484375,1462.072998046875,1424.3489990234375,1445.0260009765625,0],["2003-12-04",1445.4000244140625,1454.322998046875,1440.8199462890625,1452.8089599609375,0],["2003-12-05",1454.4129638671875,1456.865966796875,1440.7889404296875,1451.1180419921875,0],["2003-12-08",1452.113037109375,1459.47998046875,1435.1390380859375,1436.6629638671875,0],["2003-12-09",1435.0989990234375,1443.6099853515625,1429.06396484375,1443.365966796875,0],["2003-12-10",1449.5670166015625,1469.7130126953125,1448.4969482421875,1469.4219970703125,0],["2003-12-11",1472.385009765625,1475.376953125,1460.1929931640625,1470.02294921875,0],["2003-12-12",1469.7020263671875,1472.864013671875,1459.5489501953125,1470.7919921875,0],["2003-12-15",1471.2440185546875,1474.6710205078125,1465.5050048828125,1470.3570556640625,0],["2003-12-16",1469.1190185546875,1469.126953125,1441.06298828125,1466.3370361328125,0],["2003-12-17",1465.60595703125,1480.4329833984375,1453.8809814453125,1453.9949951171875,0],["2003-12-18",1450.85400390625,1458.6710205078125,1445.0799560546875,1457.301025390625,0],["2003-12-19",1463.447998046875,1470.2060546875,1429.7099609375,1446.2850341796875,0],["2003-12-22",1444.1729736328125,1493.5350341796875,1441.5849609375,1492.9630126953125,0],["2003-12-23",1497.572021484375,1507.0350341796875,1487.114990234375,1500.6400146484375,0],["2003-12-24",1501.35498046875,1514.3170166015625,1498.97998046875,1513.824951171875,0],["2003-12-25",1514.928955078125,1525.2989501953125,1504.251953125,1512.5970458984375,0],["2003-12-26",1513.113037109375,1516.4830322265625,1504.133056640625,1514.7750244140625,0],["2003-12-29",1509.281005859375,1512.9749755859375,1495.5350341796875,1496.427001953125,0],["2003-12-30",1495.6689453125,1513.72802734375,1495.3909912109375,1511.6910400390625,0],["2003-12-31",1513.615966796875,1516.52294921875,1491.248046875,1497.0439453125,0],["2004-01-02",1492.7239990234375,1526.2440185546875,1491.6939697265625,1517.1929931640625,0],["2004-01-05",1516.7969970703125,1568.81494140625,1516.697021484375,1568.35302734375,0],["2004-01-06",1568.8990478515625,1589.0830078125,1557.927001953125,1574.52294921875,0],["2004-01-07",1574.10205078125,1594.9969482421875,1565.0870361328125,1587.2039794921875,0],["2004-01-08",1587.4510498046875,1616.5760498046875,1582.8800048828125,1610.1259765625,0],["2004-01-09",1612.3900146484375,1618.7640380859375,1579.68603515625,1581.4659423828125,0],["2004-01-12",1579.875,1619.093994140625,1573.77001953125,1618.5179443359375,0],["2004-01-13",1622.0469970703125,1627.4859619140625,1596.718017578125,1612.6829833984375,0],["2004-01-14",1612.916015625,1613.1529541015625,1585.906005859375,1592.4229736328125,0],["2004-01-15",1591.8179931640625,1601.4139404296875,1582.3570556640625,1586.4930419921875,0],["2004-01-16",1589.376953125,1604.7559814453125,1579.240966796875,1600.425048828125,0],["2004-01-29",1605.2469482421875,1629.177978515625,1603.31396484375,1628.8370361328125,0],["2004-01-30",1631.1099853515625,1634.4129638671875,1589.4010009765625,1590.72900390625,0],["2004-02-02",1630.654052734375,1650.291015625,1585.9580078125,1623.8800048828125,0],["2004-02-03",1625.2879638671875,1650.2359619140625,1615.81298828125,1649.281982421875,0],["2004-02-04",1652.614013671875,1685.7650146484375,1652.613037109375,1685.1590576171875,0],["2004-02-05",1690.93798828125,1693.9000244140625,1674.623046875,1693.427978515625,0],["2004-02-06",1690.5589599609375,1705.907958984375,1671.39599609375,1679.1929931640625,0],["2004-02-09",1679.5810546875,1703.77197265625,1679.095947265625,1703.529052734375,0],["2004-02-10",1708.89599609375,1715.4639892578125,1683.595947265625,1691.009033203125,0],["2004-02-11",1691.6080322265625,1692.9019775390625,1660.009033203125,1677.759033203125,0],["2004-02-12",1679.0810546875,1693.012939453125,1660.31298828125,1663.83203125,0],["2004-02-13",1664.60302734375,1672.43896484375,1653.239990234375,1658.5389404296875,0],["2004-02-16",1661.4520263671875,1697.260009765625,1661.4520263671875,1696.8270263671875,0],["2004-02-17",1701.4090576171875,1710.8570556640625,1693.9649658203125,1703.7740478515625,0],["2004-02-18",1704.7449951171875,1719.887939453125,1697.3170166015625,1717.095947265625,0],["2004-02-19",1719.3089599609375,1728.02197265625,1710.7130126953125,1717.0150146484375,0],["2004-02-20",1715.8060302734375,1722.573974609375,1702.928955078125,1721.751953125,0],["2004-02-23",1725.593994140625,1730.279052734375,1680.8929443359375,1681.654052734375,0],["2004-02-24",1675.635009765625,1683.04296875,1650.177001953125,1682.2969970703125,0],["2004-02-25",1684.9019775390625,1700.498046875,1642.6910400390625,1647.3809814453125,0],["2004-02-26",1642.4090576171875,1655.2950439453125,1628.8399658203125,1654.89794921875,0],["2004-02-27",1657.261962890625,1675.322998046875,1657.0389404296875,1675.0670166015625,0],["2004-03-01",1676.2220458984375,1690.0699462890625,1661.3389892578125,1689.760009765625,0],["2004-03-02",1692.615966796875,1694.81494140625,1677.97900390625,1687.2779541015625,0],["2004-03-03",1686.9639892578125,1688.93505859375,1654.56396484375,1661.81201171875,0],["2004-03-04",1658.634033203125,1670.156005859375,1642.625,1668.8740234375,0],["2004-03-05",1671.06103515625,1675.0260009765625,1660.2130126953125,1662.095947265625,0],["2004-03-08",1660.6419677734375,1665.72802734375,1635.43798828125,1637.14404296875,0],["2004-03-09",1636.2060546875,1659.64697265625,1634.7099609375,1637.0989990234375,0],["2004-03-10",1639.6800537109375,1678.4029541015625,1639.6800537109375,1678.072998046875,0],["2004-03-11",1680.31298828125,1698.781005859375,1672.66796875,1691.6429443359375,0],["2004-03-12",1692.8699951171875,1699.2490234375,1680.4520263671875,1694.7430419921875,0],["2004-03-15",1696.9420166015625,1738.9840087890625,1696.823974609375,1736.219970703125,0],["2004-03-16",1741.623046875,1747.98095703125,1730.7349853515625,1745.54296875,0],["2004-03-17",1746.739990234375,1750.7130126953125,1730.2659912109375,1745.0980224609375,0],["2004-03-18",1746.176025390625,1755.1009521484375,1714.9000244140625,1717.260009765625,0],["2004-03-19",1715.4730224609375,1748.18701171875,1710.8360595703125,1747.8719482421875,0],["2004-03-22",1749.708984375,1760.0760498046875,1742.3719482421875,1755.68505859375,0],["2004-03-23",1755.321044921875,1755.33203125,1731.489013671875,1741.6949462890625,0],["2004-03-24",1740.8900146484375,1752.41796875,1729.510986328125,1740.053955078125,0],["2004-03-25",1737.488037109375,1751.81298828125,1725.9840087890625,1736.47705078125,0],["2004-03-26",1737.0579833984375,1741.56494140625,1720.8759765625,1734.0469970703125,0],["2004-03-29",1734.5899658203125,1740.3050537109375,1717.864013671875,1719.6739501953125,0],["2004-03-30",1718.782958984375,1727.177978515625,1711.6639404296875,1724.2769775390625,0],["2004-03-31",1726.5689697265625,1745.7030029296875,1724.2099609375,1741.623046875,0],["2004-04-01",1744.708984375,1758.9820556640625,1741.3299560546875,1758.14697265625,0],["2004-04-02",1760.467041015625,1771.6719970703125,1756.6529541015625,1768.64501953125,0],["2004-04-05",1771.737060546875,1774.1199951171875,1753.7130126953125,1766.4830322265625,0],["2004-04-06",1767.322021484375,1777.7440185546875,1754.740966796875,1777.5159912109375,0],["2004-04-07",1779.427001953125,1783.0069580078125,1771.1300048828125,1774.552001953125,0],["2004-04-08",1774.39794921875,1778.094970703125,1765.02197265625,1770.279052734375,0],["2004-04-09",1770.9110107421875,1778.219970703125,1721.5899658203125,1727.3480224609375,0],["2004-04-12",1717.2030029296875,1729.6219482421875,1702.4000244140625,1722.9859619140625,0],["2004-04-13",1724.5780029296875,1734.91796875,1710.3909912109375,1715.135986328125,0],["2004-04-14",1714.5260009765625,1716.8199462890625,1678.3360595703125,1697.156005859375,0],["2004-04-15",1697.2440185546875,1705.0169677734375,1674.9110107421875,1679.0760498046875,0],["2004-04-16",1678.9720458984375,1694.5570068359375,1656.302001953125,1693.8609619140625,0],["2004-04-19",1695.3330078125,1698.6910400390625,1672.35400390625,1675.885009765625,0],["2004-04-20",1674.363037109375,1682.050048828125,1659.946044921875,1669.4219970703125,0],["2004-04-21",1669.3819580078125,1675.3599853515625,1645.0780029296875,1651.5770263671875,0],["2004-04-22",1649.051025390625,1659.791015625,1637.2900390625,1657.7850341796875,0],["2004-04-23",1653.9439697265625,1653.989990234375,1632.5589599609375,1635.5009765625,0],["2004-04-26",1633.26904296875,1644.501953125,1623.0489501953125,1635.4990234375,0],["2004-04-27",1636.43798828125,1640.6949462890625,1608.81103515625,1611.8599853515625,0],["2004-04-28",1606.4210205078125,1615.1429443359375,1589.0999755859375,1606.801025390625,0],["2004-04-29",1605.302001953125,1613.5550537109375,1578.093994140625,1579.447021484375,0],["2004-04-30",1579.9659423828125,1599.56103515625,1572.22998046875,1595.5870361328125,0],["2004-05-10",1600.6259765625,1603.073974609375,1555.260009765625,1560.2149658203125,0],["2004-05-11",1556.717041015625,1570.760986328125,1545.6309814453125,1568.0589599609375,0],["2004-05-12",1568.4090576171875,1604.4239501953125,1564.1390380859375,1603.7679443359375,0],["2004-05-13",1605.7039794921875,1606.072021484375,1589.4580078125,1597.5699462890625,0],["2004-05-14",1596.7340087890625,1597.3189697265625,1558.5379638671875,1562.68798828125,0],["2004-05-17",1556.6729736328125,1562.3919677734375,1537.4659423828125,1539.958984375,0],["2004-05-18",1537.3380126953125,1555.8590087890625,1526.238037109375,1555.4420166015625,0],["2004-05-19",1559.261962890625,1575.3780517578125,1548.1610107421875,1558.2869873046875,0],["2004-05-20",1556.68505859375,1571.302978515625,1542.218994140625,1549.06103515625,0],["2004-05-21",1548.56298828125,1559.8590087890625,1545.6190185546875,1558.3299560546875,0],["2004-05-24",1559.552001953125,1562.33203125,1547.3590087890625,1550.3480224609375,0],["2004-05-25",1549.02099609375,1549.5880126953125,1516.344970703125,1518.0450439453125,0],["2004-05-26",1515.156005859375,1529.9139404296875,1508.64501953125,1524.43603515625,0],["2004-05-27",1524.9429931640625,1559.551025390625,1515.9730224609375,1557.177978515625,0],["2004-05-28",1558.416015625,1561.0040283203125,1545.64794921875,1548.7220458984375,0],["2004-05-31",1549.031005859375,1556.4830322265625,1544.7130126953125,1555.906005859375,0],["2004-06-01",1555.56201171875,1579.8199462890625,1553.1180419921875,1579.657958984375,0],["2004-06-02",1580.208984375,1580.5699462890625,1562.239013671875,1567.0670166015625,0],["2004-06-03",1566.4210205078125,1566.8280029296875,1540.740966796875,1543.5269775390625,0],["2004-06-04",1541.093017578125,1549.4959716796875,1534.991943359375,1542.0860595703125,0],["2004-06-07",1538.4630126953125,1538.4990234375,1508.8740234375,1517.14501953125,0],["2004-06-08",1514.782958984375,1519.990966796875,1488.6300048828125,1493.81396484375,0],["2004-06-09",1492.198974609375,1497.1820068359375,1464.1600341796875,1468.071044921875,0],["2004-06-10",1465.5560302734375,1478.1669921875,1456.321044921875,1468.343994140625,0],["2004-06-11",1471.68896484375,1499.458984375,1469.5360107421875,1472.072021484375,0],["2004-06-14",1471.446044921875,1471.446044921875,1431.31396484375,1438.7359619140625,0],["2004-06-15",1436.08203125,1469.571044921875,1433.032958984375,1463.7769775390625,0],["2004-06-16",1465.22705078125,1491.68603515625,1452.5780029296875,1475.416015625,0],["2004-06-17",1475.27294921875,1478.489013671875,1443.5340576171875,1445.5009765625,0],["2004-06-18",1442.4759521484375,1442.47998046875,1411.031005859375,1427.301025390625,0],["2004-06-21",1421.8280029296875,1434.2039794921875,1414.968994140625,1433.467041015625,0],["2004-06-22",1434.416015625,1456.1300048828125,1430.9630126953125,1450.6829833984375,0],["2004-06-23",1450.0689697265625,1450.1090087890625,1428.7969970703125,1440.72900390625,0],["2004-06-24",1438.31103515625,1447.39404296875,1426.491943359375,1427.7540283203125,0],["2004-06-25",1426.553955078125,1434.4730224609375,1399.3909912109375,1401.113037109375,0],["2004-06-28",1396.3609619140625,1397.52197265625,1380.197021484375,1385.1810302734375,0],["2004-06-29",1384.6429443359375,1409.3759765625,1376.218017578125,1408.68896484375,0],["2004-06-30",1408.27197265625,1415.843994140625,1394.676025390625,1399.1619873046875,0],["2004-07-01",1398.197998046875,1445.10205078125,1396.3470458984375,1441.0679931640625,0],["2004-07-02",1441.1209716796875,1447.612060546875,1428.073974609375,1441.18994140625,0],["2004-07-05",1440.1700439453125,1444.9320068359375,1429.1199951171875,1444.5899658203125,0],["2004-07-06",1445.39794921875,1466.7840576171875,1445.3160400390625,1450.5009765625,0],["2004-07-07",1448.949951171875,1448.9560546875,1434.29296875,1438.39794921875,0],["2004-07-08",1436.4730224609375,1440.637939453125,1426.947998046875,1439.782958984375,0],["2004-07-09",1439.7349853515625,1451.751953125,1429.1390380859375,1430.654052734375,0],["2004-07-12",1426.2509765625,1426.2509765625,1393.8070068359375,1397.14794921875,0],["2004-07-13",1395.35302734375,1403.1409912109375,1389.1590576171875,1399.4610595703125,0],["2004-07-14",1399.864990234375,1408.987060546875,1378.9119873046875,1403.7550048828125,0],["2004-07-15",1404.470947265625,1422.2559814453125,1399.9840087890625,1421.5439453125,0],["2004-07-16",1423.68701171875,1458.385009765625,1422.239990234375,1456.1300048828125,0],["2004-07-19",1456.77099609375,1465.8399658203125,1447.050048828125,1457.5369873046875,0],["2004-07-20",1457.22705078125,1457.291015625,1440.0560302734375,1447.9410400390625,0],["2004-07-21",1446.5169677734375,1452.8580322265625,1436.8470458984375,1448.0369873046875,0],["2004-07-22",1448.1280517578125,1449.68603515625,1404.5419921875,1407.43798828125,0],["2004-07-23",1403.3599853515625,1408.45703125,1387.261962890625,1407.39599609375,0],["2004-07-26",1401.843017578125,1401.8809814453125,1381.905029296875,1387.6700439453125,0],["2004-07-27",1386.9949951171875,1395.31103515625,1373.4219970703125,1384.1280517578125,0],["2004-07-28",1385.5040283203125,1397.1669921875,1366.5030517578125,1388.81005859375,0],["2004-07-29",1388.616943359375,1407.35595703125,1385.9620361328125,1407.3310546875,0],["2004-07-30",1408.489013671875,1409.1190185546875,1384.738037109375,1386.2020263671875,0],["2004-08-02",1381.876953125,1383.0770263671875,1370.4990234375,1373.217041015625,0],["2004-08-03",1371.2750244140625,1378.196044921875,1363.6929931640625,1366.3740234375,0],["2004-08-04",1365.6650390625,1424.552978515625,1364.009033203125,1404.5050048828125,0],["2004-08-05",1402.3740234375,1413.08203125,1387.5460205078125,1389.0389404296875,0],["2004-08-06",1388.072998046875,1400.9539794921875,1380.31494140625,1390.4610595703125,0],["2004-08-09",1388.083984375,1397.5899658203125,1382.9429931640625,1395.8480224609375,0],["2004-08-10",1396.623046875,1404.7220458984375,1390.9429931640625,1400.76904296875,0],["2004-08-11",1401.02099609375,1401.2509765625,1382.2440185546875,1384.9639892578125,0],["2004-08-12",1378.7939453125,1378.7939453125,1357.0789794921875,1368.196044921875,0],["2004-08-13",1361.9849853515625,1377.8160400390625,1358.31494140625,1368.449951171875,0],["2004-08-16",1366.5159912109375,1369.865966796875,1350.8389892578125,1354.510986328125,0],["2004-08-17",1354.3819580078125,1364.4090576171875,1344.81298828125,1360.199951171875,0],["2004-08-18",1359.8709716796875,1371.2340087890625,1357.0269775390625,1358.2159423828125,0],["2004-08-19",1357.23095703125,1357.2679443359375,1333.47900390625,1340.449951171875,0],["2004-08-20",1338.3070068359375,1349.4749755859375,1327.76904296875,1341.738037109375,0],["2004-08-23",1339.9329833984375,1339.93603515625,1322.97900390625,1325.4129638671875,0],["2004-08-24",1323.791015625,1347.1510009765625,1317.5560302734375,1344.6259765625,0],["2004-08-25",1344.4620361328125,1346.967041015625,1334.2919921875,1339.7840576171875,0],["2004-08-26",1339.615966796875,1340.947998046875,1330.2230224609375,1334.4219970703125,0],["2004-08-27",1333.3070068359375,1337.72998046875,1314.5999755859375,1320.614013671875,0],["2004-08-30",1318.3179931640625,1322.2320556640625,1310.0240478515625,1319.532958984375,0],["2004-08-31",1342.302001953125,1360.7540283203125,1331.761962890625,1342.06201171875,0],["2004-09-01",1340.75,1340.77099609375,1319.862060546875,1321.4620361328125,0],["2004-09-02",1319.071044921875,1328.6070556640625,1303.18798828125,1327.927001953125,0],["2004-09-03",1327.8070068359375,1333.218994140625,1319.824951171875,1327.115966796875,0],["2004-09-06",1326.458984375,1326.873046875,1315.9580078125,1321.4649658203125,0],["2004-09-07",1321.2080078125,1325.6829833984375,1312.31201171875,1324.2939453125,0],["2004-09-08",1322.8399658203125,1323.259033203125,1302.113037109375,1309.3330078125,0],["2004-09-09",1307.468017578125,1307.4720458984375,1281.7490234375,1284.3070068359375,0],["2004-09-10",1281.5830078125,1287.7469482421875,1270.93701171875,1287.0810546875,0],["2004-09-13",1285.3189697265625,1285.3189697265625,1259.4320068359375,1260.3160400390625,0],["2004-09-14",1266.2320556640625,1305.7340087890625,1266.2320556640625,1300.3570556640625,0],["2004-09-15",1303.2879638671875,1374.0360107421875,1301.3759765625,1355.2259521484375,0],["2004-09-16",1364.25,1377.989990234375,1354.199951171875,1371.2010498046875,0],["2004-09-17",1373.4990234375,1415.6400146484375,1368.54296875,1414.7020263671875,0],["2004-09-20",1423.9720458984375,1463.79296875,1422.8990478515625,1463.220947265625,0],["2004-09-21",1466.2030029296875,1467.54296875,1436.510009765625,1448.56201171875,0],["2004-09-22",1444.2540283203125,1451.4129638671875,1414.7010498046875,1420.14794921875,0],["2004-09-23",1417.3909912109375,1464.9759521484375,1408.6099853515625,1464.779052734375,0],["2004-09-24",1475.0909423828125,1496.2139892578125,1434.31005859375,1435.56298828125,0],["2004-09-27",1452.508056640625,1466.4019775390625,1419.31298828125,1427.39794921875,0],["2004-09-28",1430.220947265625,1438.0479736328125,1416.60302734375,1435.5889892578125,0],["2004-09-29",1436.7060546875,1438.97705078125,1417.8289794921875,1420.009033203125,0],["2004-09-30",1418.1080322265625,1420.052001953125,1390.6839599609375,1396.699951171875,0],["2004-10-08",1395.6689453125,1423.2039794921875,1373.927978515625,1422.928955078125,0],["2004-10-11",1424.2249755859375,1437.572021484375,1409.2230224609375,1413.154052734375,0],["2004-10-12",1410.6099853515625,1410.6099853515625,1380.6920166015625,1384.43896484375,0],["2004-10-13",1382.35595703125,1393.6519775390625,1372.06298828125,1386.720947265625,0],["2004-10-14",1386.8580322265625,1387.362060546875,1331.1309814453125,1332.93798828125,0],["2004-10-15",1328.4720458984375,1340.115966796875,1312.550048828125,1330.5179443359375,0],["2004-10-18",1332.52099609375,1341.782958984375,1316.322998046875,1335.39404296875,0],["2004-10-19",1339.06396484375,1361.81396484375,1334.4649658203125,1337.6180419921875,0],["2004-10-20",1337.7139892578125,1337.7149658203125,1311.876953125,1330.583984375,0],["2004-10-21",1331.219970703125,1340.9630126953125,1304.5439453125,1310.5450439453125,0],["2004-10-22",1310.85400390625,1330.56005859375,1294.041015625,1329.35498046875,0],["2004-10-25",1337.2540283203125,1346.8809814453125,1308.8919677734375,1311.1510009765625,0],["2004-10-26",1309.6219482421875,1325.2020263671875,1289.873046875,1324.782958984375,0],["2004-10-27",1326.9169921875,1343.029052734375,1314.866943359375,1342.7989501953125,0],["2004-10-28",1340.81494140625,1356.6309814453125,1336.75,1341.737060546875,0],["2004-10-29",1316.5989990234375,1337.2760009765625,1304.0670166015625,1320.5360107421875,0],["2004-11-01",1317.657958984375,1323.1009521484375,1304.2939453125,1305.291015625,0],["2004-11-02",1303.8780517578125,1306.2779541015625,1290.988037109375,1301.5279541015625,0],["2004-11-03",1304.574951171875,1327.5,1301.323974609375,1326.7490234375,0],["2004-11-04",1328.114990234375,1338.2640380859375,1301.363037109375,1304.7760009765625,0],["2004-11-05",1308.654052734375,1315.9410400390625,1298.70703125,1305.1280517578125,0],["2004-11-08",1303.52197265625,1307.6190185546875,1292.9090576171875,1304.22900390625,0],["2004-11-09",1304.3709716796875,1313.1510009765625,1299.9420166015625,1307.428955078125,0],["2004-11-10",1310.3189697265625,1360.7130126953125,1302.7039794921875,1354.385986328125,0],["2004-11-11",1358.64697265625,1379.8599853515625,1346.029052734375,1347.0699462890625,0],["2004-11-12",1346.843017578125,1360.3289794921875,1341.1240234375,1352.217041015625,0],["2004-11-15",1354.47802734375,1370.615966796875,1354.47802734375,1370.0460205078125,0],["2004-11-16",1372.5760498046875,1376.18896484375,1361.279052734375,1370.3890380859375,0],["2004-11-17",1370.697998046875,1370.7919921875,1350.52099609375,1356.137939453125,0],["2004-11-18",1353.498046875,1368.06103515625,1352.885986328125,1367.8280029296875,0],["2004-11-19",1369.8060302734375,1380.0760498046875,1365.240966796875,1379.9599609375,0],["2004-11-22",1381.5789794921875,1387.342041015625,1374.406005859375,1383.02001953125,0],["2004-11-23",1383.5250244140625,1383.7869873046875,1368.1429443359375,1371.2440185546875,0],["2004-11-24",1371.322998046875,1380.7659912109375,1358.4520263671875,1359.125,0],["2004-11-25",1358.407958984375,1362.1590576171875,1348.406005859375,1358.3330078125,0],["2004-11-26",1357.5360107421875,1362.4940185546875,1354.7950439453125,1356.72705078125,0],["2004-11-29",1354.574951171875,1354.574951171875,1335.6080322265625,1337.4339599609375,0],["2004-11-30",1335.998046875,1341.4820556640625,1332.2879638671875,1340.77099609375,0],["2004-12-01",1340.916015625,1342.5460205078125,1332.967041015625,1334.9439697265625,0],["2004-12-02",1333.572998046875,1334.0579833984375,1324.552978515625,1333.0899658203125,0],["2004-12-03",1333.009033203125,1343.7110595703125,1332.85595703125,1337.197021484375,0],["2004-12-06",1337.8070068359375,1342.8310546875,1327.383056640625,1339.64404296875,0],["2004-12-07",1339.8179931640625,1340.8790283203125,1322.8179931640625,1323.751953125,0],["2004-12-08",1331.2769775390625,1337.8699951171875,1322.051025390625,1326.43798828125,0],["2004-12-09",1326.7440185546875,1352.4549560546875,1318.468017578125,1338.81005859375,0],["2004-12-10",1336.6280517578125,1340.364990234375,1316.6429443359375,1317.717041015625,0],["2004-12-13",1312.60498046875,1314.4000244140625,1299.803955078125,1309.6949462890625,0],["2004-12-14",1309.0660400390625,1315.89404296875,1303.1490478515625,1307.552978515625,0],["2004-12-15",1307.3399658203125,1317.8160400390625,1291.85498046875,1313.0450439453125,0],["2004-12-16",1311.0269775390625,1317.616943359375,1302.4849853515625,1305.0179443359375,0],["2004-12-17",1303.93994140625,1303.93994140625,1288.237060546875,1290.489990234375,0],["2004-12-20",1286.0660400390625,1286.0660400390625,1272.14599609375,1275.458984375,0],["2004-12-21",1275.0870361328125,1285.7049560546875,1271.030029296875,1275.1700439453125,0],["2004-12-22",1277.1829833984375,1307.7259521484375,1275.06298828125,1307.5699462890625,0],["2004-12-23",1308.5760498046875,1308.5889892578125,1280.718017578125,1282.718994140625,0],["2004-12-24",1281.3179931640625,1290.656982421875,1280.3800048828125,1285.0360107421875,0],["2004-12-27",1285.4100341796875,1292.31298828125,1276.72998046875,1280.27197265625,0],["2004-12-28",1280.9310302734375,1283.6309814453125,1271.9100341796875,1278.9429931640625,0],["2004-12-29",1278.68798828125,1285.5489501953125,1270.886962890625,1274.31298828125,0],["2004-12-30",1273.154052734375,1280.571044921875,1264.1519775390625,1273.708984375,0],["2004-12-31",1275.385986328125,1280.8270263671875,1264.4859619140625,1266.4959716796875,0],["2005-01-04",1260.781982421875,1260.781982421875,1238.178955078125,1242.7740478515625,0],["2005-01-05",1241.6820068359375,1258.5799560546875,1235.7459716796875,1251.93701171875,0],["2005-01-06",1252.4930419921875,1252.7349853515625,1234.2359619140625,1239.4300537109375,0],["2005-01-07",1239.322998046875,1256.31298828125,1235.508056640625,1244.7459716796875,0],["2005-01-10",1243.5760498046875,1252.7230224609375,1236.0889892578125,1252.4010009765625,0],["2005-01-11",1252.7110595703125,1260.8709716796875,1247.8349609375,1257.4620361328125,0],["2005-01-12",1257.1700439453125,1257.1929931640625,1246.4219970703125,1256.9229736328125,0],["2005-01-13",1255.718017578125,1259.4990234375,1251.0159912109375,1256.31396484375,0],["2005-01-14",1255.8709716796875,1268.85595703125,1243.873046875,1245.6199951171875,0],["2005-01-17",1235.573974609375,1236.39697265625,1214.06494140625,1216.6519775390625,0],["2005-01-18",1215.7760009765625,1226.04296875,1207.052001953125,1225.4539794921875,0],["2005-01-19",1225.074951171875,1225.074951171875,1214.635009765625,1218.1080322265625,0],["2005-01-20",1213.3680419921875,1213.9599609375,1199.1669921875,1204.39404296875,0],["2005-01-21",1201.9329833984375,1237.9090576171875,1189.2110595703125,1234.4759521484375,0],["2005-01-24",1258.0240478515625,1265.948974609375,1239.800048828125,1255.7769775390625,0],["2005-01-25",1252.35400390625,1254.865966796875,1239.1639404296875,1254.2340087890625,0],["2005-01-26",1252.3719482421875,1254.2320556640625,1240.1309814453125,1241.9580078125,0],["2005-01-27",1239.5789794921875,1241.136962890625,1223.876953125,1225.8909912109375,0],["2005-01-28",1223.72705078125,1226.303955078125,1208.8570556640625,1213.6729736328125,0],["2005-01-31",1210.7550048828125,1210.7550048828125,1190.1729736328125,1191.822998046875,0],["2005-02-01",1189.5009765625,1203.0660400390625,1187.260009765625,1188.9310302734375,0],["2005-02-02",1189.501953125,1253.1590576171875,1189.501953125,1252.5,0],["2005-02-03",1253.81298828125,1269.155029296875,1236.178955078125,1242.3070068359375,0],["2005-02-04",1238.6090087890625,1274.114990234375,1235.6400146484375,1269.0040283203125,0],["2005-02-16",1276.0150146484375,1291.4649658203125,1270.3179931640625,1278.8800048828125,0],["2005-02-17",1280.0279541015625,1280.0279541015625,1263.7110595703125,1276.134033203125,0],["2005-02-18",1275.6639404296875,1278.6240234375,1258.56103515625,1258.968994140625,0],["2005-02-21",1259.5279541015625,1284.93701171875,1259.509033203125,1284.47998046875,0],["2005-02-22",1285.6290283203125,1312.532958984375,1282.782958984375,1309.2769775390625,0],["2005-02-23",1309.6240234375,1316.5880126953125,1299.14599609375,1309.4749755859375,0],["2005-02-24",1307.0360107421875,1310.967041015625,1296.97900390625,1309.948974609375,0],["2005-02-25",1311.366943359375,1328.532958984375,1311.2049560546875,1312.4449462890625,0],["2005-02-28",1311.43896484375,1315.136962890625,1298.927978515625,1306.0030517578125,0],["2005-03-01",1305.2490234375,1308.758056640625,1295.6419677734375,1303.4119873046875,0],["2005-03-02",1303.31005859375,1316.7230224609375,1285.916015625,1287.449951171875,0],["2005-03-03",1285.197021484375,1295.2530517578125,1276.8800048828125,1294.3389892578125,0],["2005-03-04",1294.156005859375,1299.595947265625,1286.48095703125,1287.7139892578125,0],["2005-03-07",1288.407958984375,1296.8800048828125,1287.739990234375,1293.739013671875,0],["2005-03-08",1298.25,1318.89501953125,1296.907958984375,1318.27099609375,0],["2005-03-09",1321.2080078125,1326.0760498046875,1310.2349853515625,1316.791015625,0],["2005-03-10",1316.9000244140625,1316.9000244140625,1282.5279541015625,1286.2330322265625,0],["2005-03-11",1284.512939453125,1292.529052734375,1278.1529541015625,1289.9410400390625,0],["2005-03-14",1288.9849853515625,1304.112060546875,1271.510986328125,1293.5,0],["2005-03-15",1293.1319580078125,1293.259033203125,1266.636962890625,1269.14404296875,0],["2005-03-16",1267.052001953125,1268.18701171875,1247.8929443359375,1255.5889892578125,0],["2005-03-17",1255.9849853515625,1257.7939453125,1242.512939453125,1243.4749755859375,0],["2005-03-18",1242.4530029296875,1248.0340576171875,1223.614990234375,1227.4029541015625,0],["2005-03-21",1226.1429443359375,1232.8170166015625,1220.823974609375,1231.0460205078125,0],["2005-03-22",1230.6820068359375,1231.676025390625,1202.427001953125,1206.9219970703125,0],["2005-03-23",1205.7550048828125,1218.010986328125,1194.322021484375,1201.6490478515625,0],["2005-03-24",1200.2569580078125,1208.6080322265625,1187.5810546875,1208.1920166015625,0],["2005-03-25",1207.2030029296875,1211.1600341796875,1199.8699951171875,1205.634033203125,0],["2005-03-28",1204.8499755859375,1204.8499755859375,1185.4560546875,1200.113037109375,0],["2005-03-29",1199.6910400390625,1209.22900390625,1194.5889892578125,1195.0179443359375,0],["2005-03-30",1192.447021484375,1192.447021484375,1171.81103515625,1172.573974609375,0],["2005-03-31",1168.8280029296875,1181.531005859375,1162.031005859375,1181.2359619140625,0],["2005-04-01",1180.373046875,1237.800048828125,1173.54296875,1223.5660400390625,0],["2005-04-04",1212.1180419921875,1218.2750244140625,1196.9449462890625,1202.967041015625,0],["2005-04-05",1200.6910400390625,1209.3409423828125,1189.2550048828125,1191.7449951171875,0],["2005-04-06",1191.197998046875,1220.4150390625,1183.906005859375,1214.8680419921875,0],["2005-04-07",1216.72802734375,1248.06201171875,1213.6500244140625,1225.487060546875,0],["2005-04-08",1225.0489501953125,1249.2030029296875,1218.759033203125,1248.52099609375,0],["2005-04-11",1248.1500244140625,1252.81298828125,1235.35595703125,1240.9720458984375,0],["2005-04-12",1239.134033203125,1239.134033203125,1218.511962890625,1219.510986328125,0],["2005-04-13",1228.9739990234375,1254.3189697265625,1228.9739990234375,1248.2030029296875,0],["2005-04-14",1252.2060546875,1253.5980224609375,1233.237060546875,1234.33203125,0],["2005-04-15",1229.6800537109375,1229.6800537109375,1213.2030029296875,1216.9620361328125,0],["2005-04-18",1212.3919677734375,1212.3919677734375,1190.9840087890625,1197.7349853515625,0],["2005-04-19",1196.281005859375,1202.491943359375,1191.23095703125,1199.9019775390625,0],["2005-04-20",1198.9560546875,1198.9560546875,1178.6400146484375,1184.1929931640625,0],["2005-04-21",1182.2049560546875,1190.541015625,1167.9940185546875,1172.5560302734375,0],["2005-04-22",1171.0279541015625,1177.885009765625,1163.4019775390625,1169.18701171875,0],["2005-04-25",1166.342041015625,1166.342041015625,1146.4139404296875,1157.970947265625,0],["2005-04-26",1155.64404296875,1169.14501953125,1151.636962890625,1165.3349609375,0],["2005-04-27",1165.0989990234375,1166.197998046875,1148.137939453125,1148.7569580078125,0],["2005-04-28",1145.7459716796875,1172.7099609375,1135.7330322265625,1169.1180419921875,0],["2005-04-29",1168.3310546875,1170.198974609375,1155.9849853515625,1159.14599609375,0],["2005-05-09",1160.6199951171875,1165.3900146484375,1130.4110107421875,1130.8349609375,0],["2005-05-10",1126.8179931640625,1135.7979736328125,1108.4200439453125,1135.56103515625,0],["2005-05-11",1134.594970703125,1140.1710205078125,1121.866943359375,1124.27099609375,0],["2005-05-12",1122.177978515625,1122.916015625,1099.8399658203125,1103.9930419921875,0],["2005-05-13",1101.60595703125,1120.1689453125,1093.281005859375,1107.626953125,0],["2005-05-16",1105.39697265625,1105.39697265625,1082.136962890625,1095.468017578125,0],["2005-05-17",1091.258056640625,1108.177978515625,1083.9429931640625,1099.6400146484375,0],["2005-05-18",1099.739990234375,1108.843994140625,1090.2989501953125,1102.9649658203125,0],["2005-05-19",1101.7530517578125,1107.22705078125,1083.114990234375,1103.4749755859375,0],["2005-05-20",1100.490966796875,1108.6099853515625,1094.6689453125,1099.26904296875,0],["2005-05-23",1095.3079833984375,1095.3079833984375,1069.43505859375,1070.843994140625,0],["2005-05-24",1065.998046875,1078.0980224609375,1057.5360107421875,1073.8470458984375,0],["2005-05-25",1072.52099609375,1082.178955078125,1064.875,1072.136962890625,0],["2005-05-26",1071.2120361328125,1077.4410400390625,1055.8160400390625,1058.866943359375,0],["2005-05-27",1056.322998046875,1068.2110595703125,1050.0550537109375,1051.946044921875,0],["2005-05-30",1049.720947265625,1063.947021484375,1043.2760009765625,1060.1619873046875,0],["2005-05-31",1061.612060546875,1070.501953125,1057.748046875,1060.738037109375,0],["2005-06-01",1059.6099853515625,1063.5179443359375,1035.7060546875,1039.18701171875,0],["2005-06-02",1036.72998046875,1036.72998046875,1008.7540283203125,1016.06298828125,0],["2005-06-03",1013.9030151367188,1019.9219970703125,1000.52197265625,1013.6370239257812,0],["2005-06-06",1010.3809814453125,1034.85302734375,998.22802734375,1034.3780517578125,0],["2005-06-07",1036.616943359375,1055.6290283203125,1029.5389404296875,1030.9410400390625,0],["2005-06-08",1044.178955078125,1118.6939697265625,1040.157958984375,1115.58203125,0],["2005-06-09",1118.8060302734375,1146.4169921875,1103.6810302734375,1131.052001953125,0],["2005-06-10",1130.553955078125,1130.553955078125,1101.8280029296875,1108.2860107421875,0],["2005-06-13",1105.9610595703125,1112.1009521484375,1085.865966796875,1106.291015625,0],["2005-06-14",1108.3370361328125,1119.676025390625,1092.4019775390625,1093.4639892578125,0],["2005-06-15",1090.4580078125,1090.4580078125,1070.06494140625,1072.8360595703125,0],["2005-06-16",1071.77197265625,1086.3480224609375,1064.0269775390625,1086.010009765625,0],["2005-06-17",1090.114013671875,1094.6689453125,1079.0780029296875,1085.6099853515625,0],["2005-06-20",1087.8489990234375,1115.862060546875,1073.4100341796875,1115.6199951171875,0],["2005-06-21",1115.6650390625,1115.6650390625,1098.904052734375,1101.4859619140625,0],["2005-06-22",1098.9580078125,1103.2490234375,1090.7449951171875,1102.032958984375,0],["2005-06-23",1100.5589599609375,1106.7490234375,1092.47802734375,1093.7020263671875,0],["2005-06-24",1091.989013671875,1102.22998046875,1087.6929931640625,1101.8819580078125,0],["2005-06-27",1108.4649658203125,1129.958984375,1108.4649658203125,1124.6400146484375,0],["2005-06-28",1120.9449462890625,1120.9449462890625,1105.3409423828125,1108.5880126953125,0],["2005-06-29",1111.6669921875,1113.52197265625,1103.906005859375,1104.991943359375,0],["2005-06-30",1103.47705078125,1103.47705078125,1078.0999755859375,1080.93798828125,0],["2005-07-01",1077.31298828125,1077.31298828125,1053.6309814453125,1055.593994140625,0],["2005-07-04",1050.241943359375,1050.241943359375,1030.178955078125,1047.2779541015625,0],["2005-07-05",1043.883056640625,1047.822998046875,1032.5150146484375,1039.04296875,0],["2005-07-06",1040.698974609375,1044.779052734375,1028.219970703125,1033.5450439453125,0],["2005-07-07",1033.218017578125,1044.052978515625,1030.498046875,1038.5970458984375,0],["2005-07-08",1036.4119873046875,1036.4119873046875,1015.3989868164062,1017.9829711914062,0],["2005-07-11",1026.7900390625,1043.20703125,1009.0380249023438,1011.4990234375,0],["2005-07-12",1007.9010009765625,1048.91796875,1004.0809936523438,1046.1610107421875,0],["2005-07-13",1044.5780029296875,1045.9429931640625,1033.81005859375,1037.39404296875,0],["2005-07-14",1035.5269775390625,1049.8809814453125,1033.1650390625,1040.416015625,0],["2005-07-15",1039.6090087890625,1046.364013671875,1021.9860229492188,1026.114990234375,0],["2005-07-18",1023.3800048828125,1023.3800048828125,1008.52099609375,1012.0969848632812,0],["2005-07-19",1011.0050048828125,1020.6749877929688,1004.656982421875,1014.35498046875,0],["2005-07-20",1013.9840087890625,1025.10302734375,1008.6820068359375,1021.052001953125,0],["2005-07-21",1020.6929931640625,1022.0440063476562,1009.9860229492188,1020.6320190429688,0],["2005-07-22",1026.1290283203125,1054.635009765625,1024.0009765625,1046.321044921875,0],["2005-07-25",1045.26904296875,1048.9739990234375,1040.592041015625,1045.4000244140625,0],["2005-07-26",1046.5360107421875,1078.0560302734375,1046.5360107421875,1072.8070068359375,0],["2005-07-27",1072.56396484375,1090.18505859375,1068.4969482421875,1089.9090576171875,0],["2005-07-28",1090.1099853515625,1097.634033203125,1083.3570556640625,1086.5479736328125,0],["2005-07-29",1084.9720458984375,1088.4759521484375,1077.1219482421875,1083.032958984375,0],["2005-08-01",1082.7960205078125,1094.1510009765625,1081.1180419921875,1088.947998046875,0],["2005-08-02",1089.5279541015625,1104.0439453125,1084.7960205078125,1104.0379638671875,0],["2005-08-03",1106.3170166015625,1120.678955078125,1103.904052734375,1107.698974609375,0],["2005-08-04",1104.9100341796875,1108.1629638671875,1099.134033203125,1102.5889892578125,0],["2005-08-05",1102.6199951171875,1129.0679931640625,1102.595947265625,1128.7430419921875,0],["2005-08-08",1131.802978515625,1146.72705078125,1131.802978515625,1138.8819580078125,0],["2005-08-09",1139.1219482421875,1152.93994140625,1130.5849609375,1152.5340576171875,0],["2005-08-10",1153.208984375,1165.126953125,1144.949951171875,1165.032958984375,0],["2005-08-11",1165.4429931640625,1184.2559814453125,1164.10400390625,1183.5789794921875,0],["2005-08-12",1185.2659912109375,1192.0489501953125,1161.7869873046875,1167.9150390625,0],["2005-08-15",1167.032958984375,1187.7969970703125,1163.8480224609375,1187.0059814453125,0],["2005-08-16",1188.02001953125,1192.9169921875,1170.1099853515625,1177.2779541015625,0],["2005-08-17",1175.176025390625,1193.5679931640625,1160.08203125,1192.833984375,0],["2005-08-18",1194.43603515625,1201.7550048828125,1146.56103515625,1148.0350341796875,0],["2005-08-19",1144.458984375,1157.3699951171875,1132.864990234375,1150.1839599609375,0],["2005-08-22",1148.9720458984375,1162.0400390625,1142.677978515625,1158.5970458984375,0],["2005-08-23",1158.8289794921875,1159.6309814453125,1139.239013671875,1149.95703125,0],["2005-08-24",1151.447998046875,1171.4339599609375,1151.447998046875,1167.136962890625,0],["2005-08-25",1167.9990234375,1172.68994140625,1157.1829833984375,1172.4749755859375,0],["2005-08-26",1173.010009765625,1174.5369873046875,1163.990966796875,1171.8599853515625,0],["2005-08-29",1171.9990234375,1172.0140380859375,1147.9339599609375,1154.427978515625,0],["2005-08-30",1151.6209716796875,1153.7650146484375,1145.27197265625,1146.385009765625,0],["2005-08-31",1145.81298828125,1163.5240478515625,1140.0989990234375,1162.7979736328125,0],["2005-09-01",1163.699951171875,1185.760009765625,1160.0479736328125,1184.9329833984375,0],["2005-09-02",1187.06201171875,1188.9129638671875,1179.1090087890625,1188.8480224609375,0],["2005-09-05",1189.06494140625,1196.865966796875,1184.010986328125,1196.2239990234375,0],["2005-09-06",1197.23095703125,1201.823974609375,1172.06396484375,1173.322021484375,0],["2005-09-07",1170.77001953125,1194.5860595703125,1168.5810546875,1194.3089599609375,0],["2005-09-08",1196.27294921875,1201.4630126953125,1184.7879638671875,1194.4110107421875,0],["2005-09-09",1194.4949951171875,1204.4560546875,1184.4229736328125,1189.625,0],["2005-09-12",1189.7469482421875,1191.9329833984375,1181.4339599609375,1188.2120361328125,0],["2005-09-13",1188.25,1207.4010009765625,1186.219970703125,1207.1639404296875,0],["2005-09-14",1209.2669677734375,1217.4129638671875,1204.5460205078125,1217.260986328125,0],["2005-09-15",1217.51904296875,1218.9410400390625,1210.718017578125,1217.281005859375,0],["2005-09-16",1217.4189453125,1217.758056640625,1208.56103515625,1212.947021484375,0],["2005-09-19",1213.4859619140625,1220.9739990234375,1210.18798828125,1220.626953125,0],["2005-09-20",1222.2550048828125,1223.56494140625,1204.8690185546875,1212.616943359375,0],["2005-09-21",1210.85205078125,1210.85205078125,1186.98095703125,1187.988037109375,0],["2005-09-22",1185.68798828125,1185.68798828125,1147.1939697265625,1159.9599609375,0],["2005-09-23",1157.2950439453125,1164.5989990234375,1149.7449951171875,1151.97998046875,0],["2005-09-26",1150.9329833984375,1155.60400390625,1147.2679443359375,1155.0419921875,0],["2005-09-27",1155.052978515625,1157.7989501953125,1132.5269775390625,1133.237060546875,0],["2005-09-28",1131.3170166015625,1142.489990234375,1129.053955078125,1131.7740478515625,0],["2005-09-29",1134.4410400390625,1155.7769775390625,1134.4410400390625,1155.4849853515625,0],["2005-09-30",1156.77001953125,1158.697998046875,1150.626953125,1155.614013671875,0],["2005-10-10",1153.6719970703125,1153.6719970703125,1137.2889404296875,1138.949951171875,0],["2005-10-11",1137.947998046875,1157.302978515625,1133.89501953125,1157.1920166015625,0],["2005-10-12",1157.4849853515625,1165.666015625,1152.2509765625,1161.85302734375,0],["2005-10-13",1162.02294921875,1165.35498046875,1152.0889892578125,1152.6070556640625,0],["2005-10-14",1152.3740234375,1154.3199462890625,1135.509033203125,1139.5469970703125,0],["2005-10-17",1138.3790283203125,1138.3790283203125,1121.968017578125,1131.375,0],["2005-10-18",1131.262939453125,1142.0369873046875,1129.6689453125,1141.2010498046875,0],["2005-10-19",1141.052001953125,1150.593994140625,1132.47900390625,1134.6080322265625,0],["2005-10-20",1133.4530029296875,1136.31396484375,1119.3780517578125,1135.948974609375,0],["2005-10-21",1135.6099853515625,1145.989990234375,1132.3580322265625,1141.3179931640625,0],["2005-10-24",1141.3310546875,1143.458984375,1133.9200439453125,1141.1710205078125,0],["2005-10-25",1140.1729736328125,1140.1729736328125,1121.2860107421875,1121.91796875,0],["2005-10-26",1119.428955078125,1119.428955078125,1094.571044921875,1097.1610107421875,0],["2005-10-27",1093.9300537109375,1101.26904296875,1087.4840087890625,1097.781982421875,0],["2005-10-28",1097.5849609375,1102.02294921875,1067.406982421875,1080.866943359375,0],["2005-10-31",1079.0400390625,1096.1490478515625,1078.2850341796875,1092.8170166015625,0],["2005-11-01",1091.677001953125,1094.1529541015625,1074.2979736328125,1089.949951171875,0],["2005-11-02",1089.9969482421875,1108.884033203125,1089.9969482421875,1104.7919921875,0],["2005-11-03",1104.593994140625,1111.43701171875,1090.821044921875,1095.27294921875,0],["2005-11-04",1094.258056640625,1100.4300537109375,1087.844970703125,1100.0450439453125,0],["2005-11-07",1099.5269775390625,1100.9520263671875,1089.8289794921875,1100.6500244140625,0],["2005-11-08",1099.93994140625,1111.1190185546875,1092.5389404296875,1110.14697265625,0],["2005-11-09",1110.5469970703125,1117.06298828125,1107.6419677734375,1108.1529541015625,0],["2005-11-10",1106.9439697265625,1106.9439697265625,1086.0999755859375,1088.301025390625,0],["2005-11-11",1085.6939697265625,1094.3070068359375,1078.5830078125,1090.1949462890625,0],["2005-11-14",1089.5589599609375,1089.708984375,1083.02294921875,1088.6529541015625,0],["2005-11-15",1088.511962890625,1099.029052734375,1082.5069580078125,1087.508056640625,0],["2005-11-16",1086.8260498046875,1096.2969970703125,1075.4310302734375,1095.8900146484375,0],["2005-11-17",1094.8780517578125,1098.675048828125,1090.35498046875,1095.31005859375,0],["2005-11-18",1095.52099609375,1122.6099853515625,1093.529052734375,1116.9990234375,0],["2005-11-21",1117.7760009765625,1122.8790283203125,1114.2430419921875,1119.93603515625,0],["2005-11-22",1119.68896484375,1119.68896484375,1098.4949951171875,1098.655029296875,0],["2005-11-23",1096.56005859375,1106.47705078125,1093.9520263671875,1105.7459716796875,0],["2005-11-24",1105.3349609375,1117.9439697265625,1103.762939453125,1113.3740234375,0],["2005-11-25",1113.282958984375,1115.0810546875,1107.2130126953125,1114.916015625,0],["2005-11-28",1113.8289794921875,1119.344970703125,1106.9429931640625,1110.822998046875,0],["2005-11-29",1109.5689697265625,1110.3050537109375,1095.343994140625,1096.9859619140625,0],["2005-11-30",1095.2989501953125,1099.5770263671875,1090.7230224609375,1099.260986328125,0],["2005-12-01",1098.7840576171875,1104.56298828125,1094.43798828125,1098.7469482421875,0],["2005-12-02",1099.7559814453125,1102.759033203125,1089.56201171875,1094.2869873046875,0],["2005-12-05",1093.1009521484375,1093.1009521484375,1077.405029296875,1079.197021484375,0],["2005-12-06",1077.5780029296875,1089.593994140625,1074.0069580078125,1087.7939453125,0],["2005-12-07",1087.740966796875,1100.0479736328125,1086.7330322265625,1099.614990234375,0],["2005-12-08",1100.68505859375,1106.342041015625,1092.991943359375,1098.322998046875,0],["2005-12-09",1097.5150146484375,1114.583984375,1094.738037109375,1113.47705078125,0],["2005-12-12",1115.7509765625,1118.5250244140625,1109.08203125,1116.366943359375,0],["2005-12-13",1115.7650146484375,1119.4210205078125,1106.7490234375,1117.845947265625,0],["2005-12-14",1117.469970703125,1127.6290283203125,1110.2060546875,1125.386962890625,0],["2005-12-15",1125.6719970703125,1134.85302734375,1121.5560302734375,1123.5550537109375,0],["2005-12-16",1122.7330322265625,1127.9410400390625,1118.93603515625,1127.508056640625,0],["2005-12-19",1127.8370361328125,1134.5,1123.5040283203125,1131.7509765625,0],["2005-12-20",1131.7960205078125,1136.385986328125,1126.990966796875,1136.342041015625,0],["2005-12-21",1135.97705078125,1142.3929443359375,1128.9429931640625,1130.759033203125,0],["2005-12-22",1129.56396484375,1136.0009765625,1125.9539794921875,1135.238037109375,0],["2005-12-23",1135.7049560546875,1144.93798828125,1135.073974609375,1144.8709716796875,0],["2005-12-26",1145.77001953125,1159.781982421875,1145.3370361328125,1156.822998046875,0],["2005-12-27",1157.489013671875,1158.1629638671875,1149.8470458984375,1154.2879638671875,0],["2005-12-28",1155.116943359375,1157.197021484375,1149.27099609375,1157.0340576171875,0],["2005-12-29",1157.5059814453125,1169.866943359375,1157.5050048828125,1169.862060546875,0],["2005-12-30",1171.574951171875,1173.06396484375,1158.9659423828125,1161.0570068359375,0],["2006-01-04",1163.8780517578125,1181.0040283203125,1161.906005859375,1180.9630126953125,0],["2006-01-05",1183.3050537109375,1197.8370361328125,1180.4510498046875,1197.26904296875,0],["2006-01-06",1198.81103515625,1215.5360107421875,1191.614013671875,1209.4219970703125,0],["2006-01-09",1210.3199462890625,1217.31396484375,1205.248046875,1215.66796875,0],["2006-01-10",1215.8480224609375,1220.7559814453125,1203.6510009765625,1220.6180419921875,0],["2006-01-11",1219.81103515625,1223.5589599609375,1204.041015625,1211.052978515625,0],["2006-01-12",1208.7659912109375,1227.302001953125,1205.282958984375,1226.7039794921875,0],["2006-01-13",1228.156982421875,1231.2230224609375,1214.8809814453125,1221.458984375,0],["2006-01-16",1221.1099853515625,1221.385986328125,1202.5870361328125,1202.8690185546875,0],["2006-01-17",1200.2550048828125,1209.0240478515625,1198.8389892578125,1208.43798828125,0],["2006-01-18",1207.5250244140625,1234.529052734375,1206.3590087890625,1233.3499755859375,0],["2006-01-19",1235.0830078125,1251.95703125,1230.8499755859375,1251.5760498046875,0],["2006-01-20",1251.4090576171875,1258.697998046875,1247.2049560546875,1255.3079833984375,0],["2006-01-23",1254.7769775390625,1257.3470458984375,1244.2740478515625,1255.7740478515625,0],["2006-01-24",1256.0050048828125,1262.0870361328125,1247.0069580078125,1252.06201171875,0],["2006-01-25",1251.26904296875,1260.1739501953125,1245.916015625,1258.0460205078125,0],["2006-02-06",1263.0030517578125,1287.6650390625,1263.0030517578125,1287.6259765625,0],["2006-02-07",1289.4530029296875,1297.404052734375,1270.404052734375,1282.095947265625,0],["2006-02-08",1282.1209716796875,1291.737060546875,1276.02001953125,1290.0550537109375,0],["2006-02-09",1288.9659423828125,1288.9659423828125,1266.81103515625,1269.4539794921875,0],["2006-02-10",1269.5360107421875,1284.095947265625,1266.2249755859375,1282.656005859375,0],["2006-02-13",1283.7760009765625,1284.9510498046875,1267.56103515625,1279.6400146484375,0],["2006-02-14",1279.626953125,1286.4210205078125,1275.8499755859375,1286.3270263671875,0],["2006-02-15",1289.137939453125,1300.9949951171875,1288.636962890625,1299.166015625,0],["2006-02-16",1298.4969482421875,1298.4969482421875,1268.56396484375,1270.633056640625,0],["2006-02-17",1269.4000244140625,1280.041015625,1265.1409912109375,1267.407958984375,0],["2006-02-20",1268.1070556640625,1279.4229736328125,1265.3800048828125,1267.5419921875,0],["2006-02-21",1266.64501953125,1288.5460205078125,1256.8079833984375,1288.4189453125,0],["2006-02-22",1288.85302734375,1297.93896484375,1282.9100341796875,1284.2259521484375,0],["2006-02-23",1284.1300048828125,1289.9429931640625,1273.9420166015625,1288.8470458984375,0],["2006-02-24",1289.4339599609375,1297.343017578125,1286.9620361328125,1296.865966796875,0],["2006-02-27",1297.68701171875,1304.613037109375,1293.467041015625,1297.18603515625,0],["2006-02-28",1294.8070068359375,1299.4730224609375,1277.740966796875,1299.030029296875,0],["2006-03-01",1299.154052734375,1308.196044921875,1297.762939453125,1306.5860595703125,0],["2006-03-02",1306.5849609375,1307.6390380859375,1281.571044921875,1285.666015625,0],["2006-03-03",1284.60595703125,1295.4110107421875,1275.6240234375,1293.2969970703125,0],["2006-03-06",1292.7469482421875,1296.8470458984375,1286.64404296875,1288.9549560546875,0],["2006-03-07",1288.2550048828125,1288.2550048828125,1257.5400390625,1259.916015625,0],["2006-03-08",1256.68505859375,1258.239013671875,1238.156005859375,1250.384033203125,0],["2006-03-09",1247.4620361328125,1253.758056640625,1242.6810302734375,1245.166015625,0],["2006-03-10",1245.18798828125,1253.9110107421875,1240.7509765625,1245.6529541015625,0],["2006-03-13",1245.300048828125,1260.071044921875,1245.300048828125,1259.6739501953125,0],["2006-03-14",1260.4219970703125,1262.751953125,1250.2769775390625,1259.0439453125,0],["2006-03-15",1259.23095703125,1275.5150146484375,1258.14599609375,1274.81201171875,0],["2006-03-16",1274.614990234375,1277.1939697265625,1270.8310546875,1274.18994140625,0],["2006-03-17",1273.010009765625,1276.6280517578125,1265.60595703125,1269.4620361328125,0],["2006-03-20",1269.5810546875,1288.970947265625,1264.4100341796875,1288.41796875,0],["2006-03-21",1288.5550537109375,1297.6080322265625,1285.4310302734375,1290.39501953125,0],["2006-03-22",1289.4610595703125,1296.9119873046875,1281.1280517578125,1296.7060546875,0],["2006-03-23",1296.1939697265625,1302.791015625,1289.5250244140625,1302.45703125,0],["2006-03-24",1302.1409912109375,1308.0570068359375,1293.2960205078125,1294.7039794921875,0],["2006-03-27",1296.0660400390625,1296.593017578125,1283.6820068359375,1295.9150390625,0],["2006-03-28",1295.760009765625,1302.64794921875,1293.0,1298.791015625,0],["2006-03-29",1299.383056640625,1313.125,1296.5899658203125,1305.5670166015625,0],["2006-03-30",1305.843017578125,1308.4959716796875,1293.8289794921875,1294.718017578125,0],["2006-03-31",1291.5179443359375,1298.7509765625,1285.7349853515625,1298.2950439453125,0],["2006-04-03",1298.6839599609375,1319.4849853515625,1298.6839599609375,1319.470947265625,0],["2006-04-04",1319.8370361328125,1330.10498046875,1315.3310546875,1329.7979736328125,0],["2006-04-05",1330.56103515625,1341.5040283203125,1326.532958984375,1340.1619873046875,0],["2006-04-06",1341.7359619140625,1348.52001953125,1336.137939453125,1339.737060546875,0],["2006-04-07",1340.64599609375,1345.291015625,1330.512939453125,1342.9649658203125,0],["2006-04-10",1344.239013671875,1359.407958984375,1339.52294921875,1359.0810546875,0],["2006-04-11",1360.97802734375,1366.52294921875,1350.322998046875,1362.22900390625,0],["2006-04-12",1361.740966796875,1364.6910400390625,1355.655029296875,1360.1319580078125,0],["2006-04-13",1359.2779541015625,1364.3160400390625,1331.6820068359375,1332.3299560546875,0],["2006-04-14",1330.094970703125,1360.093994140625,1328.43505859375,1359.5379638671875,0],["2006-04-17",1360.64404296875,1383.654052734375,1353.39599609375,1378.614013671875,0],["2006-04-18",1379.81298828125,1391.3780517578125,1370.1529541015625,1385.114013671875,0],["2006-04-19",1389.134033203125,1399.5469970703125,1378.7960205078125,1396.7020263671875,0],["2006-04-20",1398.0980224609375,1404.1920166015625,1376.9610595703125,1385.9000244140625,0],["2006-04-21",1385.9229736328125,1419.8909912109375,1383.449951171875,1416.79296875,0],["2006-04-24",1423.4090576171875,1429.0560302734375,1402.26904296875,1409.7860107421875,0],["2006-04-25",1405.89794921875,1409.2740478515625,1386.1259765625,1399.7669677734375,0],["2006-04-26",1399.0679931640625,1426.6259765625,1397.3489990234375,1417.47705078125,0],["2006-04-27",1418.9029541015625,1424.4649658203125,1407.1409912109375,1416.7320556640625,0],["2006-04-28",1403.52294921875,1444.7139892578125,1389.345947265625,1440.2230224609375,0],["2006-05-08",1446.991943359375,1497.2020263671875,1446.991943359375,1497.10400390625,0],["2006-05-09",1503.239013671875,1532.7540283203125,1497.9940185546875,1531.1610107421875,0],["2006-05-10",1537.56103515625,1554.0340576171875,1518.3349609375,1545.68701171875,0],["2006-05-11",1547.5560302734375,1583.760986328125,1536.2919921875,1537.376953125,0],["2006-05-12",1532.8780517578125,1603.2110595703125,1531.2330322265625,1602.83203125,0],["2006-05-15",1616.259033203125,1664.93798828125,1606.5699462890625,1664.0880126953125,0],["2006-05-16",1658.6920166015625,1678.5989990234375,1604.7840576171875,1613.2509765625,0],["2006-05-17",1613.22998046875,1640.6949462890625,1592.18505859375,1625.14599609375,0],["2006-05-18",1611.656982421875,1630.072998046875,1582.9620361328125,1617.281005859375,0],["2006-05-19",1620.2130126953125,1664.614013671875,1610.0400390625,1659.5450439453125,0],["2006-05-22",1656.7540283203125,1674.220947265625,1646.6829833984375,1657.68896484375,0],["2006-05-23",1647.9620361328125,1648.5279541015625,1597.10205078125,1604.552001953125,0],["2006-05-24",1609.741943359375,1634.5899658203125,1562.386962890625,1590.9239501953125,0],["2006-05-25",1585.4659423828125,1598.5589599609375,1563.863037109375,1591.425048828125,0],["2006-05-26",1596.56494140625,1614.552978515625,1593.093017578125,1613.89404296875,0],["2006-05-29",1622.1080322265625,1648.8380126953125,1609.0050048828125,1648.5379638671875,0],["2006-05-30",1654.97998046875,1663.928955078125,1634.9000244140625,1657.2879638671875,0],["2006-05-31",1656.2840576171875,1667.2330322265625,1628.678955078125,1641.300048828125,0],["2006-06-01",1639.6729736328125,1684.708984375,1635.7459716796875,1684.1949462890625,0],["2006-06-02",1688.781982421875,1695.5799560546875,1659.1400146484375,1669.3990478515625,0],["2006-06-05",1669.2359619140625,1685.2919921875,1639.6800537109375,1684.6240234375,0],["2006-06-06",1681.219970703125,1692.824951171875,1672.81396484375,1679.1259765625,0],["2006-06-07",1678.238037109375,1678.238037109375,1588.970947265625,1589.5450439453125,0],["2006-06-08",1576.43505859375,1596.1219482421875,1540.9339599609375,1591.489990234375,0],["2006-06-09",1583.9560546875,1594.43798828125,1550.2020263671875,1551.384033203125,0],["2006-06-12",1540.2159423828125,1566.447021484375,1529.5030517578125,1552.7979736328125,0],["2006-06-13",1552.0980224609375,1570.0999755859375,1532.0589599609375,1548.4949951171875,0],["2006-06-14",1540.635009765625,1540.635009765625,1512.52099609375,1531.3270263671875,0],["2006-06-15",1531.2469482421875,1551.300048828125,1528.22998046875,1533.97998046875,0],["2006-06-16",1540.18701171875,1574.4749755859375,1540.18701171875,1574.467041015625,0],["2006-06-19",1559.9849853515625,1591.8499755859375,1544.9310302734375,1586.2860107421875,0],["2006-06-20",1583.8709716796875,1592.83203125,1572.58203125,1592.33203125,0],["2006-06-21",1590.6070556640625,1617.7139892578125,1570.0830078125,1598.115966796875,0],["2006-06-22",1593.0970458984375,1605.251953125,1587.7989501953125,1596.0660400390625,0],["2006-06-23",1594.4949951171875,1608.1080322265625,1582.01904296875,1605.7110595703125,0],["2006-06-26",1607.7860107421875,1635.802978515625,1607.7860107421875,1633.448974609375,0],["2006-06-27",1636.7030029296875,1642.571044921875,1627.592041015625,1639.551025390625,0],["2006-06-28",1638.22998046875,1642.35400390625,1627.0679931640625,1639.2860107421875,0],["2006-06-29",1641.927978515625,1672.1009521484375,1641.927978515625,1671.6180419921875,0],["2006-06-30",1679.7239990234375,1690.9530029296875,1662.280029296875,1672.2110595703125,0],["2006-07-03",1677.31103515625,1697.8299560546875,1670.0159912109375,1697.281982421875,0],["2006-07-04",1700.322998046875,1702.657958984375,1670.1300048828125,1681.5469970703125,0],["2006-07-05",1755.2220458984375,1757.4720458984375,1703.5849609375,1718.5550537109375,0],["2006-07-06",1715.279052734375,1742.2039794921875,1711.6510009765625,1741.469970703125,0],["2006-07-07",1746.52099609375,1750.0279541015625,1724.675048828125,1730.18994140625,0],["2006-07-10",1730.697998046875,1737.031005859375,1715.8280029296875,1734.3289794921875,0],["2006-07-11",1736.9859619140625,1746.7239990234375,1725.23095703125,1745.8060302734375,0],["2006-07-12",1745.8780517578125,1753.2750244140625,1737.9990234375,1740.0,0],["2006-07-13",1736.20703125,1737.594970703125,1654.4859619140625,1655.77294921875,0],["2006-07-14",1641.137939453125,1676.7540283203125,1633.89794921875,1665.2080078125,0],["2006-07-17",1662.0469970703125,1684.343994140625,1653.60302734375,1682.886962890625,0],["2006-07-18",1682.3599853515625,1684.6719970703125,1666.31103515625,1684.251953125,0],["2006-07-19",1681.77099609375,1681.77099609375,1637.4859619140625,1645.1600341796875,0],["2006-07-20",1642.6240234375,1658.053955078125,1636.259033203125,1655.1219482421875,0],["2006-07-21",1653.81103515625,1669.2879638671875,1653.5069580078125,1665.3280029296875,0],["2006-07-24",1648.7490234375,1667.616943359375,1632.68701171875,1665.9439697265625,0],["2006-07-25",1668.137939453125,1690.613037109375,1668.137939453125,1685.4610595703125,0],["2006-07-26",1688.5379638671875,1691.428955078125,1675.6619873046875,1686.654052734375,0],["2006-07-27",1685.3470458984375,1701.6109619140625,1665.385986328125,1675.16796875,0],["2006-07-28",1674.4300537109375,1678.5269775390625,1646.345947265625,1662.031005859375,0],["2006-07-31",1659.5350341796875,1659.5350341796875,1611.1629638671875,1612.7330322265625,0],["2006-08-01",1619.635009765625,1625.0439453125,1596.657958984375,1600.614013671875,0],["2006-08-02",1598.758056640625,1608.7769775390625,1577.9019775390625,1600.8719482421875,0],["2006-08-03",1599.7459716796875,1609.425048828125,1587.1190185546875,1601.0579833984375,0],["2006-08-04",1601.6080322265625,1612.0999755859375,1567.2509765625,1570.1500244140625,0],["2006-08-07",1561.801025390625,1570.053955078125,1541.4129638671875,1547.43603515625,0],["2006-08-08",1547.905029296875,1581.7530517578125,1547.905029296875,1580.5770263671875,0],["2006-08-09",1581.802978515625,1585.1729736328125,1571.708984375,1578.5660400390625,0],["2006-08-10",1578.35400390625,1606.9429931640625,1577.8599853515625,1606.06494140625,0],["2006-08-11",1605.5970458984375,1610.762939453125,1596.217041015625,1605.926025390625,0],["2006-08-14",1605.2020263671875,1611.6610107421875,1566.7220458984375,1570.738037109375,0],["2006-08-15",1568.2669677734375,1596.6529541015625,1564.39794921875,1595.656982421875,0],["2006-08-16",1596.0560302734375,1616.4530029296875,1591.8570556640625,1616.4100341796875,0],["2006-08-17",1612.4119873046875,1612.4119873046875,1592.845947265625,1603.33203125,0],["2006-08-18",1601.5670166015625,1614.364990234375,1596.56201171875,1598.0179443359375,0],["2006-08-21",1565.45703125,1602.1300048828125,1558.0999755859375,1601.1500244140625,0],["2006-08-22",1601.52294921875,1619.073974609375,1598.7760009765625,1613.35498046875,0],["2006-08-23",1614.3929443359375,1621.3990478515625,1608.740966796875,1612.39599609375,0],["2006-08-24",1612.698974609375,1623.1689453125,1601.886962890625,1623.0169677734375,0],["2006-08-25",1622.48095703125,1630.0469970703125,1619.7349853515625,1623.0340576171875,0],["2006-08-28",1627.123046875,1651.2889404296875,1624.281005859375,1650.43798828125,0],["2006-08-29",1652.6719970703125,1667.530029296875,1649.593017578125,1651.0240478515625,0],["2006-08-30",1648.3480224609375,1656.2320556640625,1640.281005859375,1655.1949462890625,0],["2006-08-31",1655.9029541015625,1661.4730224609375,1649.9969482421875,1658.637939453125,0],["2006-09-01",1658.6600341796875,1660.5179443359375,1634.0260009765625,1636.6910400390625,0],["2006-09-04",1635.33203125,1657.6910400390625,1635.1219482421875,1657.52001953125,0],["2006-09-05",1659.737060546875,1669.9010009765625,1657.0469970703125,1664.0780029296875,0],["2006-09-06",1665.1300048828125,1672.260009765625,1656.863037109375,1672.1209716796875,0],["2006-09-07",1683.781982421875,1683.8900146484375,1655.407958984375,1661.18994140625,0],["2006-09-08",1659.7020263671875,1671.3079833984375,1658.6729736328125,1667.9840087890625,0],["2006-09-11",1668.1610107421875,1675.093994140625,1653.010009765625,1674.9659423828125,0],["2006-09-12",1675.197998046875,1699.5849609375,1673.4410400390625,1695.862060546875,0],["2006-09-13",1695.3509521484375,1713.989013671875,1687.0489501953125,1689.3890380859375,0],["2006-09-14",1689.6309814453125,1696.6219482421875,1672.884033203125,1689.6920166015625,0],["2006-09-15",1689.60498046875,1722.6600341796875,1689.510009765625,1721.0450439453125,0],["2006-09-18",1727.9150390625,1733.4129638671875,1719.1600341796875,1732.987060546875,0],["2006-09-19",1735.301025390625,1743.02099609375,1728.2889404296875,1735.240966796875,0],["2006-09-20",1733.636962890625,1737.7340087890625,1720.8349609375,1732.4530029296875,0],["2006-09-21",1731.5849609375,1743.6300048828125,1731.2220458984375,1740.9010009765625,0],["2006-09-22",1744.60498046875,1746.614990234375,1724.10400390625,1725.3609619140625,0],["2006-09-25",1722.7440185546875,1732.279052734375,1709.77099609375,1722.365966796875,0],["2006-09-26",1720.781005859375,1721.583984375,1704.7740478515625,1712.636962890625,0],["2006-09-27",1711.5140380859375,1725.5009765625,1709.7659912109375,1725.0389404296875,0],["2006-09-28",1725.5150146484375,1740.7869873046875,1722.218994140625,1736.9630126953125,0],["2006-09-29",1740.0589599609375,1755.6910400390625,1740.0589599609375,1752.4239501953125,0],["2006-10-09",1768.14404296875,1786.1099853515625,1763.1109619140625,1785.385009765625,0],["2006-10-10",1784.219970703125,1793.1409912109375,1771.85595703125,1784.862060546875,0],["2006-10-11",1784.5179443359375,1792.760986328125,1771.0159912109375,1790.10400390625,0],["2006-10-12",1790.6309814453125,1792.239013671875,1774.1419677734375,1778.1810302734375,0],["2006-10-13",1776.510986328125,1792.8680419921875,1773.2330322265625,1784.656005859375,0],["2006-10-16",1787.699951171875,1789.175048828125,1766.3079833984375,1771.2989501953125,0],["2006-10-17",1768.6280517578125,1777.5980224609375,1758.31103515625,1763.9010009765625,0],["2006-10-18",1762.404052734375,1787.7430419921875,1760.883056640625,1787.18505859375,0],["2006-10-19",1788.58203125,1799.2939453125,1784.344970703125,1792.2530517578125,0],["2006-10-20",1792.5999755859375,1801.333984375,1786.343994140625,1790.364013671875,0],["2006-10-23",1789.64501953125,1797.427001953125,1753.4940185546875,1759.39404296875,0],["2006-10-24",1756.45703125,1805.27294921875,1756.45703125,1805.1810302734375,0],["2006-10-25",1807.030029296875,1825.6090087890625,1789.905029296875,1806.64599609375,0],["2006-10-26",1804.8929443359375,1816.761962890625,1791.947021484375,1810.64599609375,0],["2006-10-27",1836.2139892578125,1842.72998046875,1803.2149658203125,1807.175048828125,0],["2006-10-30",1804.366943359375,1815.612060546875,1788.2869873046875,1809.656005859375,0],["2006-10-31",1811.468994140625,1839.3179931640625,1811.468994140625,1837.9930419921875,0],["2006-11-01",1838.6800537109375,1855.886962890625,1833.2010498046875,1855.7130126953125,0],["2006-11-02",1856.9210205078125,1857.14501953125,1834.843994140625,1851.31396484375,0],["2006-11-03",1851.404052734375,1873.6639404296875,1850.1510009765625,1866.362060546875,0],["2006-11-06",1853.18603515625,1886.51904296875,1846.010986328125,1886.3070068359375,0],["2006-11-07",1889.5340576171875,1897.4100341796875,1862.9320068359375,1889.530029296875,0],["2006-11-08",1885.85498046875,1886.2559814453125,1865.2230224609375,1866.8170166015625,0],["2006-11-09",1860.9539794921875,1899.0970458984375,1858.594970703125,1896.4820556640625,0],["2006-11-10",1896.928955078125,1920.1839599609375,1870.9599609375,1883.3470458984375,0],["2006-11-13",1878.7039794921875,1905.89697265625,1852.10205078125,1863.7650146484375,0],["2006-11-14",1868.1729736328125,1888.4320068359375,1841.822998046875,1888.239013671875,0],["2006-11-15",1888.5389404296875,1923.1390380859375,1878.6949462890625,1922.93505859375,0],["2006-11-16",1930.926025390625,1976.0460205078125,1926.7239990234375,1941.5469970703125,0],["2006-11-17",1934.636962890625,1972.6070556640625,1925.1490478515625,1971.79296875,0],["2006-11-20",1977.529052734375,2018.0040283203125,1977.529052734375,2017.279052734375,0],["2006-11-21",2013.0670166015625,2037.738037109375,1988.926025390625,2037.552001953125,0],["2006-11-22",2031.2969970703125,2062.803955078125,2010.7919921875,2041.35498046875,0],["2006-11-23",2045.0810546875,2071.235107421875,2042.1510009765625,2062.362060546875,0],["2006-11-24",2051.470947265625,2057.910888671875,2022.625,2050.81201171875,0],["2006-11-27",2042.1929931640625,2049.5390625,2022.3780517578125,2047.2769775390625,0],["2006-11-28",2042.3790283203125,2051.489013671875,2016.4730224609375,2038.720947265625,0],["2006-11-29",2005.987060546875,2059.72802734375,1992.5379638671875,2054.091064453125,0],["2006-11-30",2058.77001953125,2102.056884765625,2058.77001953125,2099.2890625,0],["2006-12-01",2106.294921875,2112.575927734375,2087.60107421875,2102.049072265625,0],["2006-12-04",2103.81689453125,2164.5849609375,2100.55908203125,2161.64794921875,0],["2006-12-05",2167.363037109375,2195.529052734375,2159.322998046875,2173.284912109375,0],["2006-12-06",2175.37890625,2192.89892578125,2097.4169921875,2156.60400390625,0],["2006-12-07",2152.593994140625,2206.511962890625,2145.7880859375,2156.75,0],["2006-12-08",2133.35498046875,2164.02099609375,2090.402099609375,2093.637939453125,0],["2006-12-11",2085.05810546875,2181.1640625,2084.26611328125,2180.49609375,0],["2006-12-12",2189.694091796875,2228.64306640625,2180.3701171875,2218.950927734375,0],["2006-12-13",2224.428955078125,2244.406982421875,2195.638916015625,2223.455078125,0],["2006-12-14",2226.0009765625,2250.321044921875,2212.905029296875,2249.110107421875,0],["2006-12-15",2255.239990234375,2275.489990234375,2241.198974609375,2273.907958984375,0],["2006-12-18",2277.281982421875,2335.23388671875,2277.281982421875,2332.43408203125,0],["2006-12-19",2342.179931640625,2381.634033203125,2315.985107421875,2364.177001953125,0],["2006-12-20",2356.261962890625,2381.132080078125,2332.927001953125,2373.205078125,0],["2006-12-21",2372.464111328125,2386.823974609375,2339.908935546875,2342.93798828125,0],["2006-12-22",2334.27294921875,2366.694091796875,2321.922119140625,2343.66796875,0],["2006-12-25",2350.1279296875,2452.428955078125,2350.1279296875,2435.761962890625,0],["2006-12-26",2437.85400390625,2505.697021484375,2424.93603515625,2479.73193359375,0],["2006-12-27",2478.06298828125,2538.6630859375,2461.071044921875,2536.386962890625,0],["2006-12-28",2538.951904296875,2611.791015625,2530.3310546875,2567.593994140625,0],["2006-12-29",2585.4169921875,2698.904052734375,2585.4169921875,2675.47412109375,0],["2007-01-04",2728.18798828125,2847.614990234375,2684.818115234375,2715.718994140625,0],["2007-01-05",2668.576904296875,2685.803955078125,2617.01904296875,2641.333984375,0],["2007-01-08",2621.068115234375,2708.444091796875,2620.625,2707.198974609375,0],["2007-01-09",2711.049072265625,2809.39404296875,2691.360107421875,2807.803955078125,0],["2007-01-10",2838.113037109375,2841.740966796875,2770.988037109375,2825.575927734375,0],["2007-01-11",2819.366943359375,2841.179931640625,2763.885986328125,2770.110107421875,0],["2007-01-12",2745.321044921875,2782.02490234375,2652.577880859375,2668.110107421875,0],["2007-01-15",2660.070068359375,2795.3310546875,2658.87890625,2794.700927734375,0],["2007-01-16",2818.6630859375,2830.802978515625,2757.205078125,2821.01708984375,0],["2007-01-17",2828.40087890625,2870.422119140625,2742.587890625,2778.89990234375,0],["2007-01-18",2760.944091796875,2784.04296875,2679.705078125,2756.98291015625,0],["2007-01-19",2761.885986328125,2833.4541015625,2761.885986328125,2832.20703125,0],["2007-01-22",2857.89599609375,2934.64697265625,2857.89599609375,2933.18994140625,0],["2007-01-23",2964.68701171875,2970.68505859375,2851.9189453125,2949.14404296875,0],["2007-01-24",2955.424072265625,2994.281982421875,2927.720947265625,2975.12890625,0],["2007-01-25",2946.50390625,2947.14892578125,2853.822021484375,2857.364990234375,0],["2007-01-26",2805.9560546875,2905.98388671875,2720.826904296875,2882.55810546875,0],["2007-01-29",2897.25390625,2954.3359375,2885.861083984375,2945.262939453125,0],["2007-01-30",2959.39794921875,2980.510009765625,2901.761962890625,2930.56201171875,0],["2007-01-31",2926.074951171875,2929.64599609375,2766.7470703125,2786.3349609375,0],["2007-02-01",2744.81396484375,2801.68896484375,2706.291015625,2785.431884765625,0],["2007-02-02",2791.489990234375,2796.43603515625,2666.862060546875,2673.2119140625,0],["2007-02-05",2658.073974609375,2672.35205078125,2610.3310546875,2612.537109375,0],["2007-02-06",2612.839111328125,2677.0419921875,2541.52490234375,2675.697021484375,0],["2007-02-07",2688.9599609375,2745.386962890625,2681.3291015625,2716.175048828125,0],["2007-02-08",2725.139892578125,2751.162109375,2691.26806640625,2737.73193359375,0],["2007-02-09",2741.47998046875,2747.944091796875,2704.364990234375,2730.385986328125,0],["2007-02-12",2729.8359375,2807.510009765625,2728.782958984375,2807.174072265625,0],["2007-02-13",2819.137939453125,2835.089111328125,2801.31298828125,2831.8720703125,0],["2007-02-14",2836.819091796875,2915.06298828125,2823.382080078125,2905.093017578125,0],["2007-02-15",2923.666015625,2994.6220703125,2923.666015625,2993.008056640625,0],["2007-02-16",3018.179931640625,3036.345947265625,2975.826904296875,2998.47412109375,0],["2007-02-26",2999.0859375,3041.3359375,2960.7451171875,3040.59912109375,0],["2007-02-27",3048.8291015625,3049.77099609375,2763.39501953125,2771.791015625,0],["2007-02-28",2734.594970703125,2888.89892578125,2732.884033203125,2881.072998046875,0],["2007-03-01",2877.202880859375,2878.35498046875,2760.912109375,2797.18994140625,0],["2007-03-02",2792.94091796875,2846.157958984375,2777.7958984375,2831.52587890625,0],["2007-03-05",2827.675048828125,2858.44091796875,2723.06494140625,2785.305908203125,0],["2007-03-06",2776.1669921875,2866.33203125,2756.9609375,2840.175048828125,0],["2007-03-07",2851.7470703125,2911.416015625,2849.64794921875,2896.593994140625,0],["2007-03-08",2904.18505859375,2928.802978515625,2871.464111328125,2928.014892578125,0],["2007-03-09",2934.492919921875,2962.4208984375,2891.81396484375,2937.909912109375,0],["2007-03-12",2945.923095703125,2958.632080078125,2904.743896484375,2954.9140625,0],["2007-03-13",2958.095947265625,2966.194091796875,2932.23388671875,2964.7939453125,0],["2007-03-14",2933.678955078125,2934.4541015625,2868.806884765625,2906.333984375,0],["2007-03-15",2905.97607421875,2955.4619140625,2905.97607421875,2951.697998046875,0],["2007-03-16",2964.093994140625,2979.7080078125,2899.031982421875,2930.48095703125,0],["2007-03-19",2864.256103515625,3037.9990234375,2852.85791015625,3014.44189453125,0],["2007-03-20",3024.781005859375,3033.02001953125,2998.803955078125,3032.195068359375,0],["2007-03-21",3042.097900390625,3057.7099609375,3020.948974609375,3057.3798828125,0],["2007-03-22",3080.60205078125,3099.819091796875,3059.381103515625,3071.22509765625,0],["2007-03-23",3071.80810546875,3085.323974609375,3008.154052734375,3074.285888671875,0],["2007-03-26",3083.93798828125,3123.178955078125,3069.472900390625,3122.81103515625,0],["2007-03-27",3126.02490234375,3145.0439453125,3103.779052734375,3138.825927734375,0],["2007-03-28",3140.679931640625,3180.33203125,3052.077880859375,3173.01806640625,0],["2007-03-29",3179.802978515625,3273.72705078125,3176.52587890625,3197.537109375,0],["2007-03-30",3178.49609375,3212.388916015625,3157.030029296875,3183.98291015625,0],["2007-04-02",3196.5869140625,3253.43505859375,3196.5869140625,3252.594970703125,0],["2007-04-03",3265.676025390625,3292.577880859375,3251.52294921875,3291.299072265625,0],["2007-04-04",3295.97607421875,3308.14794921875,3266.55908203125,3291.5419921875,0],["2007-04-05",3286.1630859375,3326.916015625,3259.6259765625,3319.139892578125,0],["2007-04-06",3287.68408203125,3334.22412109375,3273.85498046875,3323.5849609375,0],["2007-04-09",3333.422119140625,3399.514892578125,3333.261962890625,3398.949951171875,0],["2007-04-10",3405.23291015625,3444.3740234375,3351.10498046875,3444.291015625,0],["2007-04-11",3454.4169921875,3497.52001953125,3428.781982421875,3495.22412109375,0],["2007-04-12",3503.22705078125,3532.862060546875,3488.076904296875,3531.029052734375,0],["2007-04-13",3537.219970703125,3563.85595703125,3504.160888671875,3518.26708984375,0],["2007-04-16",3523.217041015625,3597.215087890625,3523.217041015625,3596.44091796875,0],["2007-04-17",3611.6298828125,3622.887939453125,3510.498046875,3611.8701171875,0],["2007-04-18",3614.677978515625,3623.866943359375,3564.22998046875,3612.39599609375,0],["2007-04-19",3610.02392578125,3617.43798828125,3358.929931640625,3449.01611328125,0],["2007-04-20",3460.904052734375,3591.4609375,3460.904052734375,3584.2041015625,0],["2007-04-23",3615.7890625,3710.885986328125,3615.7890625,3710.885986328125,0],["2007-04-24",3736.154052734375,3762.387939453125,3689.134033203125,3720.531982421875,0],["2007-04-25",3708.571044921875,3769.2470703125,3653.989013671875,3743.958984375,0],["2007-04-26",3766.47607421875,3784.679931640625,3732.60107421875,3783.06298828125,0],["2007-04-27",3788.748046875,3802.923095703125,3720.595947265625,3759.866943359375,0],["2007-04-30",3784.27197265625,3851.35009765625,3759.47998046875,3841.27197265625,0],["2007-05-08",3937.93798828125,3964.714111328125,3901.325927734375,3950.010986328125,0],["2007-05-09",3961.10302734375,4015.218994140625,3875.384033203125,4013.0849609375,0],["2007-05-10",4021.422119140625,4072.137939453125,3991.47705078125,4049.700927734375,0],["2007-05-11",4024.422119140625,4039.66796875,3949.367919921875,4021.677978515625,0],["2007-05-14",3970.660888671875,4081.426025390625,3940.35791015625,4046.39208984375,0],["2007-05-15",4055.833984375,4069.845947265625,3891.363037109375,3899.177978515625,0],["2007-05-16",3890.80908203125,3987.405029296875,3845.22705078125,3986.04296875,0],["2007-05-17",4002.485107421875,4064.282958984375,3982.9951171875,4048.29296875,0],["2007-05-18",4041.389892578125,4052.096923828125,3999.1650390625,4030.258056640625,0],["2007-05-21",3902.346923828125,4083.416015625,3892.97509765625,4072.22509765625,0],["2007-05-22",4091.14306640625,4136.6298828125,4086.824951171875,4110.37890625,0],["2007-05-23",4125.42578125,4175.44384765625,4093.9150390625,4173.708984375,0],["2007-05-24",4188.67578125,4208.38818359375,4089.385009765625,4151.1328125,0],["2007-05-25",4133.19189453125,4190.46923828125,4111.26123046875,4179.77587890625,0],["2007-05-28",4221.578125,4283.93017578125,4215.2431640625,4272.11083984375,0],["2007-05-29",4288.97998046875,4335.962890625,4262.02392578125,4334.923828125,0],["2007-05-30",4087.405029296875,4275.23681640625,4015.511962890625,4053.087890625,0],["2007-05-31",4006.280029296875,4178.10693359375,3858.0400390625,4109.65380859375,0],["2007-06-01",4120.626953125,4181.27880859375,3966.97705078125,4000.741943359375,0],["2007-06-04",3981.81689453125,3987.26904296875,3659.089111328125,3670.40087890625,0],["2007-06-05",3564.43310546875,3768.56298828125,3404.14599609375,3767.10107421875,0],["2007-06-06",3781.375,3821.697021484375,3682.7939453125,3776.31689453125,0],["2007-06-07",3787.701904296875,3891.403076171875,3779.5,3890.802978515625,0],["2007-06-08",3900.027099609375,3935.785888671875,3852.044921875,3913.135009765625,0],["2007-06-11",3942.0048828125,4000.416015625,3930.739990234375,3995.679931640625,0],["2007-06-12",4011.678955078125,4073.180908203125,3910.0009765625,4072.137939453125,0],["2007-06-13",4110.7421875,4193.44580078125,4102.041015625,4176.47900390625,0],["2007-06-14",4162.20703125,4179.72509765625,4085.784912109375,4115.208984375,0],["2007-06-15",4085.656005859375,4152.5419921875,4067.35693359375,4132.8681640625,0],["2007-06-18",4195.39111328125,4267.740234375,4193.31396484375,4253.34814453125,0],["2007-06-19",4247.7451171875,4280.85009765625,4209.5751953125,4269.52392578125,0],["2007-06-20",4269.455078125,4311.9970703125,4164.27392578125,4181.3232421875,0],["2007-06-21",4170.89404296875,4256.5419921875,4147.05419921875,4230.8232421875,0],["2007-06-22",4230.966796875,4249.43115234375,4024.489013671875,4091.445068359375,0],["2007-06-25",4102.787109375,4131.1298828125,3912.422119140625,3941.0810546875,0],["2007-06-26",3863.248046875,3976.19091796875,3818.85302734375,3973.37109375,0],["2007-06-27",3985.716064453125,4090.715087890625,3948.287109375,4078.59912109375,0],["2007-06-28",4080.194091796875,4113.283203125,3912.81396484375,3914.2041015625,0],["2007-06-29",3824.2900390625,3919.344970703125,3779.81298828125,3820.702880859375,0],["2007-07-02",3800.23291015625,3859.861083984375,3724.18701171875,3836.2939453125,0],["2007-07-03",3854.716064453125,3906.760986328125,3821.462890625,3899.72412109375,0],["2007-07-04",3906.011962890625,3916.47509765625,3800.27490234375,3816.1650390625,0],["2007-07-05",3769.638916015625,3778.39892578125,3614.531005859375,3615.8720703125,0],["2007-07-06",3599.818115234375,3785.345947265625,3563.5439453125,3781.347900390625,0],["2007-07-09",3809.669921875,3900.904052734375,3782.73291015625,3883.216064453125,0],["2007-07-10",3895.908935546875,3929.416015625,3841.801025390625,3853.02099609375,0],["2007-07-11",3837.7958984375,3879.2919921875,3812.137939453125,3865.722900390625,0],["2007-07-12",3874.0390625,3925.60400390625,3861.037109375,3915.990966796875,0],["2007-07-13",3920.826904296875,3935.506103515625,3878.18408203125,3914.39501953125,0],["2007-07-16",3920.653076171875,3931.867919921875,3820.573974609375,3821.916015625,0],["2007-07-17",3809.55810546875,3919.777099609375,3767.221923828125,3896.19091796875,0],["2007-07-18",3880.85205078125,3971.610107421875,3861.906982421875,3930.06005859375,0],["2007-07-19",3918.5390625,3947.330078125,3887.589111328125,3912.94091796875,0],["2007-07-20",3918.408935546875,4062.115966796875,3918.408935546875,4058.85302734375,0],["2007-07-23",4091.241943359375,4220.32177734375,4091.241943359375,4213.36083984375,0],["2007-07-24",4238.31982421875,4284.8291015625,4192.72021484375,4210.3291015625,0],["2007-07-25",4212.9501953125,4325.3779296875,4212.22998046875,4323.9658203125,0],["2007-07-26",4347.77783203125,4371.51220703125,4304.19287109375,4346.4580078125,0],["2007-07-27",4315.373046875,4357.3427734375,4268.7880859375,4345.35693359375,0],["2007-07-30",4348.60693359375,4450.18798828125,4345.79296875,4440.76904296875,0],["2007-07-31",4432.26513671875,4476.6259765625,4379.19921875,4471.0322265625,0],["2007-08-01",4488.77392578125,4502.2958984375,4284.87109375,4300.56298828125,0],["2007-08-02",4316.56689453125,4431.85009765625,4290.80908203125,4407.72998046875,0],["2007-08-03",4440.97607421875,4562.68798828125,4438.962890625,4560.77392578125,0],["2007-08-06",4600.1181640625,4629.9677734375,4564.31298828125,4628.10791015625,0],["2007-08-07",4642.009765625,4687.43505859375,4581.2939453125,4651.22509765625,0],["2007-08-08",4614.5859375,4711.31591796875,4568.69482421875,4663.162109375,0],["2007-08-09",4658.591796875,4768.88623046875,4658.591796875,4754.09521484375,0],["2007-08-10",4745.18115234375,4769.619140625,4640.76611328125,4749.369140625,0],["2007-08-13",4768.619140625,4872.5478515625,4728.89208984375,4820.06396484375,0],["2007-08-14",4820.14990234375,4876.85107421875,4789.89501953125,4872.78515625,0],["2007-08-15",4875.51123046875,4916.31005859375,4762.7177734375,4869.8828125,0],["2007-08-16",4845.01611328125,4845.01611328125,4710.31005859375,4765.4482421875,0],["2007-08-17",4733.13720703125,4814.369140625,4646.43310546875,4656.57421875,0],["2007-08-20",4773.83203125,4906.0029296875,4758.39697265625,4904.85498046875,0],["2007-08-21",4944.2138671875,4982.98095703125,4917.82080078125,4955.20703125,0],["2007-08-22",4876.34521484375,4999.19482421875,4861.27099609375,4980.0751953125,0],["2007-08-23",5002.8408203125,5050.3828125,4968.3271484375,5032.494140625,0],["2007-08-24",5070.65087890625,5125.35888671875,5052.2412109375,5107.66796875,0],["2007-08-27",5144.82421875,5192.06103515625,5092.076171875,5150.1181640625,0],["2007-08-28",5134.14111328125,5209.5068359375,5058.44580078125,5194.68896484375,0],["2007-08-29",5147.712890625,5204.52587890625,5063.412109375,5109.4267578125,0],["2007-08-30",5144.11083984375,5186.52587890625,5109.662109375,5167.8837890625,0],["2007-08-31",5184.0908203125,5235.1572265625,5158.3681640625,5218.8251953125,0],["2007-09-03",5257.77685546875,5327.5380859375,5257.77685546875,5321.05517578125,0],["2007-09-04",5333.39990234375,5357.92578125,5264.99609375,5294.044921875,0],["2007-09-05",5296.06982421875,5337.92919921875,5223.669921875,5310.7158203125,0],["2007-09-06",5336.6689453125,5412.31884765625,5314.3369140625,5393.66015625,0],["2007-09-07",5381.18603515625,5405.35791015625,5269.25,5277.17578125,0],["2007-09-10",5208.31787109375,5356.85595703125,5169.90478515625,5355.287109375,0],["2007-09-11",5362.94091796875,5395.0380859375,5093.9228515625,5113.9677734375,0],["2007-09-12",5092.576171875,5192.3017578125,5025.3359375,5172.626953125,0],["2007-09-13",5193.4091796875,5276.77099609375,5178.87109375,5273.591796875,0],["2007-09-14",5290.255859375,5324.43896484375,5201.85400390625,5312.18212890625,0],["2007-09-17",5309.05712890625,5427.1708984375,5307.77392578125,5421.39208984375,0],["2007-09-18",5446.73193359375,5458.578125,5339.9169921875,5425.2080078125,0],["2007-09-19",5439.01806640625,5447.35986328125,5336.06982421875,5395.26513671875,0],["2007-09-20",5408.48388671875,5482.4248046875,5396.10888671875,5470.06494140625,0],["2007-09-21",5482.5068359375,5489.07421875,5363.34716796875,5454.673828125,0],["2007-09-24",5469.8369140625,5506.06396484375,5404.4189453125,5485.01318359375,0],["2007-09-25",5500.26904296875,5509.23388671875,5396.48193359375,5425.8798828125,0],["2007-09-26",5407.8291015625,5463.89892578125,5320.02001953125,5338.52001953125,0],["2007-09-27",5338.10791015625,5411.18896484375,5306.8232421875,5409.40283203125,0],["2007-09-28",5461.580078125,5560.4169921875,5461.580078125,5552.30078125,0],["2007-10-08",5683.31005859375,5729.962890625,5620.0,5692.7548828125,0],["2007-10-09",5678.9130859375,5725.4072265625,5628.35009765625,5715.89208984375,0],["2007-10-10",5742.64794921875,5860.85888671875,5727.23779296875,5771.4638671875,0],["2007-10-11",5798.38623046875,5914.77197265625,5755.990234375,5913.22998046875,0],["2007-10-12",5950.90185546875,5959.36376953125,5658.81201171875,5903.26416015625,0],["2007-10-15",5934.77490234375,6039.0419921875,5866.130859375,6030.0859375,0],["2007-10-16",6056.94580078125,6124.0439453125,6040.712890625,6092.05712890625,0],["2007-10-17",6057.42822265625,6088.89208984375,5982.203125,6036.28076171875,0],["2007-10-18",6031.916015625,6055.47314453125,5804.97314453125,5825.2822265625,0],["2007-10-19",5869.1240234375,5932.10986328125,5766.86083984375,5818.046875,0],["2007-10-22",5742.791015625,5804.8359375,5654.9072265625,5667.33203125,0],["2007-10-23",5660.06591796875,5776.01611328125,5574.83984375,5773.38720703125,0],["2007-10-24",5804.01513671875,5906.69482421875,5793.55712890625,5843.10888671875,0],["2007-10-25",5794.22314453125,5819.8837890625,5546.041015625,5562.39404296875,0],["2007-10-26",5498.85791015625,5628.833984375,5462.01318359375,5589.630859375,0],["2007-10-29",5641.98291015625,5750.25390625,5617.97607421875,5747.9970703125,0],["2007-10-30",5769.203125,5899.64990234375,5701.3369140625,5897.19287109375,0],["2007-10-31",5984.712890625,6002.1181640625,5871.47998046875,5954.76513671875,0],["2007-11-01",5978.93896484375,6005.130859375,5912.501953125,5914.28515625,0],["2007-11-02",5812.46484375,5860.59423828125,5740.40283203125,5777.80908203125,0],["2007-11-05",5748.17578125,5787.22802734375,5603.47021484375,5634.4521484375,0],["2007-11-06",5593.34716796875,5649.751953125,5510.1611328125,5536.56884765625,0],["2007-11-07",5565.64794921875,5610.953125,5469.76123046875,5601.783203125,0],["2007-11-08",5559.15087890625,5559.15087890625,5328.201171875,5330.02294921875,0],["2007-11-09",5276.0078125,5382.69677734375,5217.62890625,5315.5400390625,0],["2007-11-12",5181.1748046875,5250.0849609375,5032.578125,5187.73486328125,0],["2007-11-13",5239.3427734375,5311.6982421875,5085.44384765625,5158.1181640625,0],["2007-11-14",5246.57421875,5414.60888671875,5165.06298828125,5412.69384765625,0],["2007-11-15",5391.01708984375,5453.740234375,5338.90478515625,5365.26708984375,0],["2007-11-16",5273.08203125,5335.51318359375,5224.31298828125,5316.27392578125,0],["2007-11-19",5325.3017578125,5333.087890625,5240.423828125,5269.81689453125,0],["2007-11-20",5230.7421875,5338.1728515625,5158.5419921875,5293.703125,0],["2007-11-21",5307.79296875,5344.93017578125,5206.57421875,5214.22509765625,0],["2007-11-22",5113.8818359375,5154.85791015625,4969.89404296875,4984.1611328125,0],["2007-11-23",4946.2578125,5034.22509765625,4896.98779296875,5032.1298828125,0],["2007-11-26",5102.52587890625,5124.88818359375,4952.42919921875,4958.84912109375,0],["2007-11-27",4919.9130859375,4947.076171875,4857.0380859375,4861.11083984375,0],["2007-11-28",4870.841796875,4907.755859375,4778.72705078125,4803.39404296875,0],["2007-11-29",4870.86083984375,5011.19384765625,4814.783203125,5003.3330078125,0],["2007-11-30",4993.740234375,4993.740234375,4861.86376953125,4871.77783203125,0],["2007-12-03",4838.56396484375,4899.6669921875,4798.01416015625,4868.61083984375,0],["2007-12-04",4882.14892578125,4971.40380859375,4882.14892578125,4915.88916015625,0],["2007-12-05",4917.365234375,5052.748046875,4893.3232421875,5042.65380859375,0],["2007-12-06",5055.8349609375,5065.509765625,4995.47216796875,5035.0732421875,0],["2007-12-07",5038.47802734375,5096.798828125,5021.3662109375,5091.755859375,0],["2007-12-10",5010.826171875,5168.76416015625,4990.7177734375,5161.9189453125,0],["2007-12-11",5180.541015625,5209.705078125,5103.7470703125,5175.076171875,0],["2007-12-12",5148.25390625,5149.93115234375,5054.56494140625,5095.54296875,0],["2007-12-13",5078.18212890625,5095.15185546875,4954.35693359375,4958.04296875,0],["2007-12-14",4899.75,5011.201171875,4860.15576171875,5007.9111328125,0],["2007-12-17",5007.28515625,5007.34619140625,4874.6240234375,4876.76123046875,0],["2007-12-18",4856.47119140625,4905.4921875,4812.15576171875,4836.173828125,0],["2007-12-19",4878.06591796875,4960.4169921875,4868.35400390625,4941.7841796875,0],["2007-12-20",4965.2900390625,5050.78515625,4923.294921875,5043.53515625,0],["2007-12-21",5017.19482421875,5112.38818359375,5013.7587890625,5101.77880859375,0],["2007-12-24",5132.9130859375,5284.33984375,5104.64501953125,5234.26220703125,0],["2007-12-25",5233.1748046875,5254.40478515625,5178.80078125,5201.18115234375,0],["2007-12-26",5209.03515625,5262.591796875,5158.755859375,5233.35107421875,0],["2007-12-27",5248.22216796875,5316.52294921875,5203.501953125,5308.88916015625,0],["2007-12-28",5320.0068359375,5336.4990234375,5248.69189453125,5261.56298828125,0],["2008-01-02",5265.0,5295.01611328125,5201.89208984375,5272.81396484375,0],["2008-01-03",5269.80078125,5321.45703125,5211.0458984375,5319.86083984375,0],["2008-01-04",5328.4111328125,5372.4609375,5318.4609375,5361.57421875,0],["2008-01-07",5357.4501953125,5403.34912109375,5332.59716796875,5393.3427734375,0],["2008-01-08",5414.55810546875,5480.06982421875,5344.64794921875,5386.53076171875,0],["2008-01-09",5365.22216796875,5437.76416015625,5346.84619140625,5435.80712890625,0],["2008-01-10",5449.16015625,5483.8271484375,5407.30712890625,5456.541015625,0],["2008-01-11",5471.38720703125,5500.06103515625,5423.80712890625,5484.6767578125,0],["2008-01-14",5507.578125,5522.77783203125,5456.92919921875,5497.90087890625,0],["2008-01-15",5503.93115234375,5505.03515625,5405.59521484375,5443.791015625,0],["2008-01-16",5395.27685546875,5396.0439453125,5288.76513671875,5290.60595703125,0],["2008-01-17",5235.908203125,5312.287109375,5039.7861328125,5151.6259765625,0],["2008-01-18",5141.37109375,5187.60498046875,5093.1337890625,5180.51416015625,0],["2008-01-21",5188.794921875,5200.92578125,4891.28515625,4914.43505859375,0],["2008-01-22",4817.9970703125,4817.9970703125,4511.953125,4559.7509765625,0],["2008-01-23",4572.90185546875,4705.0732421875,4510.50390625,4703.046875,0],["2008-01-24",4753.44482421875,4767.798828125,4625.4599609375,4717.73388671875,0],["2008-01-25",4716.97705078125,4806.88916015625,4657.708984375,4761.68798828125,0],["2008-01-28",4720.56396484375,4720.56396484375,4409.0791015625,4419.2939453125,0],["2008-01-29",4426.26708984375,4517.60107421875,4389.51708984375,4457.94384765625,0],["2008-01-30",4505.634765625,4554.3427734375,4330.69677734375,4417.84912109375,0],["2008-01-31",4408.02392578125,4487.31787109375,4368.2958984375,4383.39306640625,0],["2008-02-01",4388.25390625,4411.7041015625,4195.7529296875,4320.76708984375,0],["2008-02-04",4415.02294921875,4672.2138671875,4415.02294921875,4672.169921875,0],["2008-02-05",4622.5390625,4662.97119140625,4550.42919921875,4599.69580078125,0],["2008-02-13",4525.02587890625,4547.5390625,4454.64208984375,4490.72119140625,0],["2008-02-14",4527.05419921875,4576.98291015625,4507.94287109375,4552.31591796875,0],["2008-02-15",4523.7919921875,4523.7919921875,4431.462890625,4497.126953125,0],["2008-02-18",4546.751953125,4601.22412109375,4517.59619140625,4568.15087890625,0],["2008-02-19",4582.2841796875,4665.55419921875,4544.94384765625,4664.294921875,0],["2008-02-20",4682.587890625,4695.8017578125,4556.81396484375,4567.02587890625,0],["2008-02-21",4534.1689453125,4568.2080078125,4452.6748046875,4527.1767578125,0],["2008-02-22",4500.384765625,4500.384765625,4333.033203125,4370.28515625,0],["2008-02-25",4370.18798828125,4391.3330078125,4182.77392578125,4192.533203125,0],["2008-02-26",4302.73486328125,4331.64013671875,4123.30517578125,4238.17919921875,0],["2008-02-27",4256.5322265625,4360.7001953125,4222.458984375,4334.046875,0],["2008-02-28",4343.27685546875,4344.92578125,4265.498046875,4299.51318359375,0],["2008-02-29",4293.533203125,4364.81396484375,4275.89892578125,4348.54296875,0],["2008-03-03",4323.6982421875,4456.962890625,4279.34521484375,4438.26513671875,0],["2008-03-04",4454.18017578125,4472.15087890625,4321.26611328125,4335.44580078125,0],["2008-03-05",4316.25,4352.82177734375,4210.962890625,4292.65380859375,0],["2008-03-06",4310.35400390625,4427.498046875,4260.787109375,4360.98583984375,0],["2008-03-07",4315.80810546875,4341.294921875,4265.8291015625,4300.51513671875,0],["2008-03-10",4265.61083984375,4265.61083984375,4120.52978515625,4146.298828125,0],["2008-03-11",4121.65283203125,4165.9150390625,4063.469970703125,4165.8779296875,0],["2008-03-12",4254.6728515625,4272.97900390625,4068.781005859375,4070.115966796875,0],["2008-03-13",4033.319091796875,4055.446044921875,3902.248046875,3971.257080078125,0],["2008-03-14",3956.74609375,4000.780029296875,3891.699951171875,3962.673095703125,0],["2008-03-17",3941.258056640625,3941.258056640625,3812.9990234375,3820.048095703125,0],["2008-03-18",3789.56494140625,3862.77197265625,3607.25,3668.89697265625,0],["2008-03-19",3746.047119140625,3813.885009765625,3677.81689453125,3761.60498046875,0],["2008-03-20",3721.50390625,3857.6201171875,3516.330078125,3804.053955078125,0],["2008-03-21",3790.111083984375,3838.05810546875,3746.39501953125,3796.575927734375,0],["2008-03-24",3830.345947265625,3840.47900390625,3624.93603515625,3626.18798828125,0],["2008-03-25",3559.94189453125,3659.2099609375,3521.528076171875,3629.618896484375,0],["2008-03-26",3644.1298828125,3698.324951171875,3591.10791015625,3606.85693359375,0],["2008-03-27",3541.27587890625,3541.27587890625,3407.89599609375,3411.492919921875,0],["2008-03-28",3378.6279296875,3590.7529296875,3357.22900390625,3580.14599609375,0],["2008-03-31",3465.907958984375,3555.823974609375,3445.555908203125,3472.712890625,0],["2008-04-01",3461.0849609375,3493.133056640625,3308.902099609375,3329.162109375,0],["2008-04-02",3370.60400390625,3464.531005859375,3283.639892578125,3347.882080078125,0],["2008-04-03",3323.426025390625,3456.947998046875,3271.2900390625,3446.243896484375,0],["2008-04-07",3418.51611328125,3613.47998046875,3386.511962890625,3599.617919921875,0],["2008-04-08",3604.262939453125,3656.9609375,3563.85009765625,3612.5390625,0],["2008-04-09",3585.846923828125,3606.886962890625,3413.072021484375,3413.906982421875,0],["2008-04-10",3378.138916015625,3474.31201171875,3344.8701171875,3471.742919921875,0],["2008-04-11",3498.554931640625,3517.818115234375,3462.135986328125,3492.89306640625,0],["2008-04-14",3419.047119140625,3427.884033203125,3285.298095703125,3296.672119140625,0],["2008-04-15",3282.572021484375,3349.760009765625,3212.14990234375,3348.35302734375,0],["2008-04-16",3349.930908203125,3363.216064453125,3283.077880859375,3291.59912109375,0],["2008-04-17",3286.4140625,3352.950927734375,3180.198974609375,3222.740966796875,0],["2008-04-18",3200.570068359375,3203.7099609375,3078.174072265625,3094.66796875,0],["2008-04-21",3305.152099609375,3305.16796875,3073.56298828125,3116.97705078125,0],["2008-04-22",3076.715087890625,3148.73095703125,2990.7880859375,3147.79296875,0],["2008-04-23",3116.412109375,3296.717041015625,3089.89306640625,3278.330078125,0],["2008-04-24",3539.867919921875,3593.197021484375,3461.64306640625,3583.028076171875,0],["2008-04-25",3572.547119140625,3658.551025390625,3527.837890625,3557.7490234375,0],["2008-04-28",3497.383056640625,3530.905029296875,3460.2548828125,3474.721923828125,0],["2008-04-29",3457.35107421875,3544.22900390625,3453.279052734375,3523.405029296875,0],["2008-04-30",3545.572998046875,3705.093017578125,3543.01904296875,3693.10595703125,0],["2008-05-05",3739.797119140625,3768.216064453125,3696.697021484375,3761.009033203125,0],["2008-05-06",3735.84912109375,3786.02392578125,3680.989990234375,3733.5029296875,0],["2008-05-07",3716.446044921875,3774.06591796875,3577.990966796875,3579.14697265625,0],["2008-05-08",3538.916015625,3658.047119140625,3523.02490234375,3656.839111328125,0],["2008-05-09",3682.955078125,3693.159912109375,3552.472900390625,3613.493896484375,0],["2008-05-12",3548.614013671875,3668.85693359375,3521.8779296875,3626.98193359375,0],["2008-05-13",3515.7109375,3615.06005859375,3508.320068359375,3560.242919921875,0],["2008-05-14",3549.66796875,3661.970947265625,3549.66796875,3657.431884765625,0],["2008-05-15",3676.839111328125,3706.721923828125,3636.22412109375,3637.323974609375,0],["2008-05-16",3637.635986328125,3661.071044921875,3582.5,3624.23291015625,0],["2008-05-19",3615.593994140625,3624.843994140625,3563.60888671875,3604.760986328125,0],["2008-05-20",3601.549072265625,3632.006103515625,3432.382080078125,3443.162109375,0],["2008-05-21",3414.343994140625,3560.528076171875,3355.083984375,3544.18603515625,0],["2008-05-22",3493.06689453125,3558.01904296875,3469.7919921875,3485.6298828125,0],["2008-05-23",3473.801025390625,3521.39306640625,3435.841064453125,3473.091064453125,0],["2008-05-26",3442.291015625,3443.988037109375,3361.985107421875,3364.5439453125,0],["2008-05-27",3355.114013671875,3383.678955078125,3333.950927734375,3375.406982421875,0],["2008-05-28",3382.77392578125,3486.33203125,3354.25390625,3459.02587890625,0],["2008-05-29",3447.76806640625,3481.73388671875,3400.77294921875,3401.43701171875,0],["2008-05-30",3414.25390625,3450.492919921875,3390.883056640625,3433.35400390625,0],["2008-06-02",3426.195068359375,3483.610107421875,3400.722900390625,3459.0439453125,0],["2008-06-03",3456.580078125,3469.06298828125,3409.22607421875,3436.39794921875,0],["2008-06-04",3424.037109375,3428.467041015625,3341.739013671875,3369.9130859375,0],["2008-06-05",3355.927978515625,3376.341064453125,3326.537109375,3351.64501953125,0],["2008-06-06",3362.0048828125,3371.282958984375,3312.720947265625,3329.669921875,0],["2008-06-10",3202.113037109375,3215.5009765625,3045.05810546875,3072.3330078125,0],["2008-06-11",3042.157958984375,3064.199951171875,2992.35107421875,3024.239990234375,0],["2008-06-12",3011.55810546875,3031.06396484375,2900.115966796875,2957.531982421875,0],["2008-06-13",2960.905029296875,2976.449951171875,2865.5,2868.800048828125,0],["2008-06-16",2876.2939453125,2917.81005859375,2811.716064453125,2874.10302734375,0],["2008-06-17",2873.12890625,2893.470947265625,2769.117919921875,2794.7509765625,0],["2008-06-18",2772.366943359375,2945.422119140625,2729.7109375,2941.114990234375,0],["2008-06-19",2921.720947265625,2921.720947265625,2742.15087890625,2748.8740234375,0],["2008-06-20",2811.083984375,2917.324951171875,2695.6279296875,2831.736083984375,0],["2008-06-23",2780.14794921875,2813.136962890625,2741.18994140625,2760.4169921875,0],["2008-06-24",2747.322021484375,2817.16796875,2728.830078125,2803.01904296875,0],["2008-06-25",2794.0400390625,2910.48095703125,2784.416015625,2905.013916015625,0],["2008-06-26",2904.093994140625,2931.305908203125,2851.115966796875,2901.85009765625,0],["2008-06-27",2809.30908203125,2822.263916015625,2723.157958984375,2748.431884765625,0],["2008-06-30",2724.404052734375,2766.802978515625,2693.404052734375,2736.10302734375,0],["2008-07-01",2743.1640625,2753.330078125,2644.77587890625,2651.60498046875,0],["2008-07-02",2656.0380859375,2700.903076171875,2627.89794921875,2651.72509765625,0],["2008-07-03",2610.81494140625,2746.368896484375,2566.528076171875,2703.529052734375,0],["2008-07-04",2691.20703125,2713.47607421875,2645.8291015625,2669.89208984375,0],["2008-07-07",2673.550048828125,2801.533935546875,2673.550048828125,2792.39697265625,0],["2008-07-08",2805.60791015625,2843.60302734375,2754.615966796875,2814.947021484375,0],["2008-07-09",2838.863037109375,2920.5458984375,2838.863037109375,2920.5458984375,0],["2008-07-10",2879.6240234375,2952.0390625,2862.05908203125,2875.449951171875,0],["2008-07-11",2863.81298828125,2888.287109375,2821.31103515625,2856.634033203125,0],["2008-07-14",2837.4951171875,2895.302001953125,2828.236083984375,2878.256103515625,0],["2008-07-15",2886.112060546875,2896.327880859375,2769.9140625,2779.447998046875,0],["2008-07-16",2753.89794921875,2765.14794921875,2656.613037109375,2705.866943359375,0],["2008-07-17",2747.950927734375,2773.281005859375,2676.14892578125,2684.778076171875,0],["2008-07-18",2711.741943359375,2785.530029296875,2665.906982421875,2778.366943359375,0],["2008-07-21",2759.883056640625,2865.06494140625,2745.64208984375,2861.41796875,0],["2008-07-22",2852.44189453125,2868.62109375,2830.764892578125,2846.116943359375,0],["2008-07-23",2870.93408203125,2887.575927734375,2831.111083984375,2837.84912109375,0],["2008-07-24",2861.81005859375,2912.701904296875,2849.096923828125,2910.2919921875,0],["2008-07-25",2875.77001953125,2888.577880859375,2851.928955078125,2865.10107421875,0],["2008-07-28",2883.760986328125,2924.447021484375,2883.760986328125,2903.011962890625,0],["2008-07-29",2868.008056640625,2868.008056640625,2827.697021484375,2850.31103515625,0],["2008-07-30",2884.5859375,2894.368896484375,2822.18798828125,2836.66796875,0],["2008-07-31",2844.65087890625,2847.99609375,2774.10400390625,2775.717041015625,0],["2008-08-01",2751.02001953125,2830.763916015625,2721.951904296875,2801.81689453125,0],["2008-08-04",2782.985107421875,2793.257080078125,2738.85009765625,2741.739990234375,0],["2008-08-05",2751.199951171875,2762.262939453125,2684.73388671875,2690.74609375,0],["2008-08-06",2711.60205078125,2743.113037109375,2678.862060546875,2719.367919921875,0],["2008-08-07",2717.501953125,2742.705078125,2691.35498046875,2727.576904296875,0],["2008-08-08",2724.429931640625,2725.930908203125,2595.9169921875,2605.718994140625,0],["2008-08-11",2595.89501953125,2601.501953125,2453.70703125,2470.073974609375,0],["2008-08-12",2445.216064453125,2484.74609375,2430.84912109375,2457.197998046875,0],["2008-08-13",2440.52490234375,2458.76904296875,2370.737060546875,2446.297119140625,0],["2008-08-14",2432.197021484375,2454.2509765625,2409.010009765625,2437.08203125,0],["2008-08-15",2434.407958984375,2476.85791015625,2414.572998046875,2450.610107421875,0],["2008-08-18",2451.778076171875,2455.50390625,2318.926025390625,2319.867919921875,0],["2008-08-19",2297.2451171875,2355.928955078125,2284.5849609375,2344.468994140625,0],["2008-08-20",2332.48388671875,2523.468994140625,2306.662109375,2523.281982421875,0],["2008-08-21",2484.485107421875,2518.443115234375,2431.0458984375,2431.716064453125,0],["2008-08-22",2414.458984375,2426.70703125,2362.093017578125,2405.22607421875,0],["2008-08-25",2408.094970703125,2443.989990234375,2382.291015625,2413.3740234375,0],["2008-08-26",2384.946044921875,2403.01611328125,2327.219970703125,2350.083984375,0],["2008-08-27",2343.882080078125,2385.990966796875,2310.455078125,2342.14697265625,0],["2008-08-28",2341.9560546875,2374.24609375,2333.030029296875,2350.14306640625,0],["2008-08-29",2361.0458984375,2420.847900390625,2352.09912109375,2397.368896484375,0],["2008-09-01",2380.468017578125,2380.468017578125,2311.72705078125,2325.135009765625,0],["2008-09-02",2312.10205078125,2329.009033203125,2284.919921875,2304.89111328125,0],["2008-09-03",2301.94091796875,2321.534912109375,2248.06689453125,2276.672119140625,0],["2008-09-04",2270.52392578125,2295.35498046875,2249.1201171875,2277.410888671875,0],["2008-09-05",2224.527099609375,2238.323974609375,2199.364990234375,2202.446044921875,0],["2008-09-08",2210.343994140625,2220.5458984375,2135.375,2143.4208984375,0],["2008-09-09",2152.277099609375,2161.35009765625,2114.5029296875,2145.779052734375,0],["2008-09-10",2131.800048828125,2185.694091796875,2102.906005859375,2150.759033203125,0],["2008-09-11",2143.39990234375,2148.1240234375,2070.427001953125,2078.98095703125,0],["2008-09-12",2077.550048828125,2104.6259765625,2064.2900390625,2079.673095703125,0],["2008-09-16",2049.81298828125,2049.81298828125,1974.387939453125,1986.635986328125,0],["2008-09-17",1971.9439697265625,1999.9530029296875,1922.6800537109375,1929.0469970703125,0],["2008-09-18",1876.1219482421875,1942.845947265625,1802.3310546875,1895.8370361328125,0],["2008-09-19",2067.64306640625,2075.091064453125,2043.3160400390625,2075.091064453125,0],["2008-09-22",2241.722900390625,2269.73291015625,2164.798095703125,2236.409912109375,0],["2008-09-23",2209.1220703125,2253.39501953125,2181.9599609375,2201.510009765625,0],["2008-09-24",2133.097900390625,2218.291015625,2116.9599609375,2216.81103515625,0],["2008-09-25",2214.583984375,2333.277099609375,2211.449951171875,2297.5009765625,0],["2008-09-26",2304.118896484375,2310.445068359375,2246.279052734375,2293.783935546875,0],["2008-10-06",2267.39404296875,2267.39404296875,2172.569091796875,2173.738037109375,0],["2008-10-07",2101.093017578125,2182.998046875,2072.89599609375,2157.839111328125,0],["2008-10-08",2095.910888671875,2127.0849609375,2059.0859375,2092.22412109375,0],["2008-10-09",2125.56689453125,2130.8701171875,2063.407958984375,2074.5830078125,0],["2008-10-10",1995.95703125,2027.8310546875,1963.1829833984375,2000.572021484375,0],["2008-10-13",1978.56005859375,2074.468017578125,1931.4720458984375,2073.568115234375,0],["2008-10-14",2139.06494140625,2146.72998046875,2016.1839599609375,2017.321044921875,0],["2008-10-15",1995.885009765625,2013.490966796875,1963.10302734375,1994.6669921875,0],["2008-10-16",1916.133056640625,1943.3199462890625,1901.5030517578125,1909.9410400390625,0],["2008-10-17",1921.842041015625,1941.2989501953125,1902.5980224609375,1930.6510009765625,0],["2008-10-20",1924.177001953125,1979.8389892578125,1890.9200439453125,1974.0059814453125,0],["2008-10-21",1978.6739501953125,1996.657958984375,1956.1099853515625,1958.529052734375,0],["2008-10-22",1932.677001953125,1950.791015625,1894.31005859375,1895.822021484375,0],["2008-10-23",1851.259033203125,1879.8489990234375,1828.3079833984375,1875.56103515625,0],["2008-10-24",1875.6309814453125,1888.1009521484375,1825.5260009765625,1839.6209716796875,0],["2008-10-27",1809.2249755859375,1809.2249755859375,1721.60400390625,1723.3509521484375,0],["2008-10-28",1671.39599609375,1786.43505859375,1664.925048828125,1771.821044921875,0],["2008-10-29",1786.199951171875,1795.0870361328125,1719.3349609375,1719.81201171875,0],["2008-10-30",1732.77197265625,1788.2039794921875,1710.7259521484375,1763.6070556640625,0],["2008-10-31",1754.2060546875,1765.678955078125,1721.5899658203125,1728.7860107421875,0],["2008-11-03",1713.762939453125,1750.3189697265625,1702.98095703125,1719.7740478515625,0],["2008-11-04",1707.925048828125,1717.1009521484375,1678.95703125,1706.7030029296875,0],["2008-11-05",1716.218994140625,1788.258056640625,1716.218994140625,1760.6090087890625,0],["2008-11-06",1720.4210205078125,1728.218994140625,1703.0989990234375,1717.7220458984375,0],["2008-11-07",1686.5240478515625,1762.2330322265625,1680.60205078125,1747.7130126953125,0],["2008-11-10",1782.3050537109375,1876.1619873046875,1782.3050537109375,1874.801025390625,0],["2008-11-11",1872.0670166015625,1887.7950439453125,1840.916015625,1843.6070556640625,0],["2008-11-12",1820.43896484375,1863.89599609375,1815.0760498046875,1859.1099853515625,0],["2008-11-13",1837.2740478515625,1942.89697265625,1825.883056640625,1927.613037109375,0],["2008-11-14",1943.9639892578125,1987.260986328125,1921.8360595703125,1986.43798828125,0],["2008-11-17",1981.2640380859375,2031.10302734375,1963.85400390625,2030.4849853515625,0],["2008-11-18",2020.9859619140625,2050.87890625,1889.864990234375,1902.4300537109375,0],["2008-11-19",1889.3509521484375,2023.9110107421875,1883.8349609375,2017.4739990234375,0],["2008-11-20",1977.2080078125,2030.8680419921875,1956.7340087890625,1983.760009765625,0],["2008-11-21",1932.595947265625,2013.178955078125,1893.14697265625,1969.3890380859375,0],["2008-11-24",1961.2060546875,1974.469970703125,1893.343017578125,1897.06005859375,0],["2008-11-25",1925.248046875,1939.3690185546875,1858.1650390625,1888.7149658203125,0],["2008-11-26",1890.3330078125,1914.7080078125,1873.178955078125,1897.884033203125,0],["2008-11-27",2012.68603515625,2022.4830322265625,1916.4659423828125,1917.8609619140625,0],["2008-11-28",1901.675048828125,1915.2740478515625,1856.2860107421875,1871.156005859375,0],["2008-12-01",1865.7430419921875,1895.7559814453125,1838.0999755859375,1894.614990234375,0],["2008-12-02",1856.969970703125,1907.7750244140625,1846.532958984375,1889.637939453125,0],["2008-12-03",1903.428955078125,1965.8299560546875,1902.93994140625,1965.4139404296875,0],["2008-12-04",1992.719970703125,2055.20703125,1985.197998046875,2001.5040283203125,0],["2008-12-05",1984.258056640625,2019.748046875,1975.7110595703125,2018.656005859375,0],["2008-12-08",2049.162109375,2091.283935546875,2038.18896484375,2090.77294921875,0],["2008-12-09",2100.77197265625,2100.805908203125,2036.8890380859375,2037.739990234375,0],["2008-12-10",2025.0269775390625,2079.552001953125,2005.5579833984375,2079.116943359375,0],["2008-12-11",2072.576904296875,2087.196044921875,2028.7259521484375,2031.6810302734375,0],["2008-12-12",2014.5799560546875,2023.177001953125,1932.27197265625,1954.2149658203125,0],["2008-12-15",1977.0279541015625,1989.302978515625,1936.56103515625,1964.3740234375,0],["2008-12-16",1948.8590087890625,1976.718994140625,1907.8260498046875,1975.0059814453125,0],["2008-12-17",1983.8360595703125,2003.375,1971.8160400390625,1976.8189697265625,0],["2008-12-18",1978.9739990234375,2016.5689697265625,1958.9749755859375,2015.6939697265625,0],["2008-12-19",2006.2080078125,2038.656982421875,1997.1199951171875,2018.4630126953125,0],["2008-12-22",2016.4539794921875,2016.4539794921875,1965.35400390625,1987.7550048828125,0],["2008-12-23",1990.0489501953125,1990.0489501953125,1895.177978515625,1897.2249755859375,0],["2008-12-24",1873.5770263671875,1887.31396484375,1850.85498046875,1863.800048828125,0],["2008-12-25",1865.720947265625,1877.7679443359375,1832.35498046875,1852.4189453125,0],["2008-12-26",1852.9110107421875,1866.6300048828125,1840.1910400390625,1851.5179443359375,0],["2008-12-29",1846.303955078125,1856.333984375,1815.406982421875,1850.47998046875,0],["2008-12-30",1851.9090576171875,1862.93701171875,1826.97998046875,1832.9100341796875,0],["2008-12-31",1834.948974609375,1844.366943359375,1814.751953125,1820.8050537109375,0],["2009-01-05",1849.02001953125,1880.7159423828125,1844.093994140625,1880.7159423828125,0],["2009-01-06",1878.8270263671875,1938.68994140625,1871.970947265625,1937.14501953125,0],["2009-01-07",1938.9739990234375,1948.2330322265625,1920.5150146484375,1924.011962890625,0],["2009-01-08",1890.241943359375,1894.1710205078125,1862.262939453125,1878.1810302734375,0],["2009-01-09",1875.1639404296875,1909.3489990234375,1875.1639404296875,1904.8609619140625,0],["2009-01-12",1897.7030029296875,1924.4410400390625,1886.8330078125,1900.3470458984375,0],["2009-01-13",1880.8680419921875,1888.3089599609375,1861.81103515625,1863.366943359375,0],["2009-01-14",1862.31005859375,1929.2760009765625,1862.3089599609375,1928.8690185546875,0],["2009-01-15",1912.77197265625,1937.72802734375,1902.5419921875,1920.2060546875,0],["2009-01-16",1928.9219970703125,1984.72802734375,1928.9219970703125,1954.43798828125,0],["2009-01-19",1971.0,2018.510009765625,1966.18798828125,1986.6719970703125,0],["2009-01-20",1981.14697265625,1994.8089599609375,1956.10205078125,1994.1070556640625,0],["2009-01-21",1965.9439697265625,2007.9110107421875,1960.529052734375,1985.0159912109375,0],["2009-01-22",1996.0860595703125,2009.8509521484375,1980.43798828125,2004.9510498046875,0],["2009-01-23",2001.1719970703125,2008.7879638671875,1986.3480224609375,1990.656982421875,0],["2009-02-02",2008.134033203125,2012.741943359375,1987.1290283203125,2011.6829833984375,0],["2009-02-03",2011.77001953125,2060.925048828125,2005.02197265625,2060.80810546875,0],["2009-02-04",2068.0859375,2108.257080078125,2067.785888671875,2107.7490234375,0],["2009-02-05",2106.8349609375,2149.47607421875,2082.595947265625,2098.01806640625,0],["2009-02-06",2102.077880859375,2185.0859375,2102.077880859375,2181.239013671875,0],["2009-02-09",2211.31689453125,2238.89404296875,2196.7080078125,2224.714111328125,0],["2009-02-10",2218.489013671875,2266.39794921875,2197.007080078125,2265.160888671875,0],["2009-02-11",2230.489990234375,2305.705078125,2218.297119140625,2260.820068359375,0],["2009-02-12",2265.7890625,2274.200927734375,2191.886962890625,2248.091064453125,0],["2009-02-13",2249.18505859375,2323.1201171875,2236.177978515625,2320.7919921875,0],["2009-02-16",2338.758056640625,2389.8779296875,2328.178955078125,2389.386962890625,0],["2009-02-17",2387.35400390625,2402.806884765625,2316.93408203125,2319.44091796875,0],["2009-02-18",2271.260009765625,2295.740966796875,2206.06201171875,2209.862060546875,0],["2009-02-19",2224.489990234375,2247.615966796875,2190.472900390625,2227.125,0],["2009-02-20",2234.364990234375,2262.33203125,2206.2109375,2261.47802734375,0],["2009-02-23",2249.2890625,2313.593994140625,2219.714111328125,2305.777099609375,0],["2009-02-24",2273.7548828125,2295.590087890625,2193.26806640625,2200.654052734375,0],["2009-02-25",2222.506103515625,2234.01806640625,2142.60107421875,2206.573974609375,0],["2009-02-26",2201.672119140625,2237.547119140625,2102.345947265625,2121.2509765625,0],["2009-02-27",2100.06298828125,2123.243896484375,2064.91796875,2082.85205078125,0],["2009-03-02",2066.22900390625,2102.112060546875,2052.991943359375,2093.447021484375,0],["2009-03-03",2047.2130126953125,2088.6279296875,2037.0240478515625,2071.430908203125,0],["2009-03-04",2076.615966796875,2201.72705078125,2076.615966796875,2198.10693359375,0],["2009-03-05",2220.14990234375,2241.760986328125,2173.490966796875,2221.075927734375,0],["2009-03-06",2180.7880859375,2221.0400390625,2171.66796875,2193.007080078125,0],["2009-03-09",2205.74609375,2232.674072265625,2116.452880859375,2118.748046875,0],["2009-03-10",2097.138916015625,2159.26806640625,2088.162109375,2158.568115234375,0],["2009-03-11",2199.98291015625,2203.533935546875,2133.14111328125,2139.02490234375,0],["2009-03-12",2127.72607421875,2136.794921875,2086.01806640625,2133.881103515625,0],["2009-03-13",2148.41796875,2166.02197265625,2124.97900390625,2128.847900390625,0],["2009-03-16",2122.407958984375,2158.89990234375,2108.612060546875,2153.291015625,0],["2009-03-17",2156.77392578125,2225.19189453125,2151.77587890625,2218.325927734375,0],["2009-03-18",2227.98095703125,2255.009033203125,2221.587890625,2223.72509765625,0],["2009-03-19",2227.343994140625,2268.14404296875,2220.1640625,2265.759033203125,0],["2009-03-20",2272.43701171875,2294.116943359375,2250.405029296875,2281.0869140625,0],["2009-03-23",2286.24609375,2329.18310546875,2276.81005859375,2325.47998046875,0],["2009-03-24",2359.678955078125,2369.4541015625,2327.429931640625,2338.419921875,0],["2009-03-25",2333.1630859375,2355.68994140625,2291.35888671875,2291.554931640625,0],["2009-03-26",2296.047119140625,2362.048095703125,2274.89501953125,2361.7041015625,0],["2009-03-27",2380.6259765625,2392.76904296875,2361.091064453125,2374.43798828125,0],["2009-03-30",2377.964111328125,2380.194091796875,2348.527099609375,2358.0400390625,0],["2009-03-31",2313.883056640625,2375.7119140625,2299.157958984375,2373.212890625,0],["2009-04-01",2380.97900390625,2422.625,2380.97900390625,2408.01708984375,0],["2009-04-02",2417.217041015625,2450.0029296875,2417.111083984375,2425.291015625,0],["2009-04-03",2446.1240234375,2456.81103515625,2406.49609375,2419.778076171875,0],["2009-04-07",2422.10009765625,2449.537109375,2407.506103515625,2439.181884765625,0],["2009-04-08",2429.87890625,2435.387939453125,2346.537109375,2347.385009765625,0],["2009-04-09",2345.009033203125,2380.93505859375,2331.876953125,2379.8759765625,0],["2009-04-10",2400.013916015625,2444.98095703125,2392.800048828125,2444.22607421875,0],["2009-04-13",2468.0830078125,2522.445068359375,2464.06103515625,2513.700927734375,0],["2009-04-14",2512.009033203125,2532.089111328125,2495.3369140625,2527.180908203125,0],["2009-04-15",2514.591064453125,2542.5400390625,2485.926025390625,2536.055908203125,0],["2009-04-16",2542.3359375,2549.31201171875,2497.1220703125,2534.134033203125,0],["2009-04-17",2524.6259765625,2539.35205078125,2481.89892578125,2503.93505859375,0],["2009-04-20",2500.173095703125,2559.035888671875,2497.321044921875,2557.4560546875,0],["2009-04-21",2523.261962890625,2552.597900390625,2499.60107421875,2535.827880859375,0],["2009-04-22",2548.10498046875,2579.218017578125,2449.89501953125,2461.345947265625,0],["2009-04-23",2440.676025390625,2474.14599609375,2422.7890625,2463.9541015625,0],["2009-04-24",2477.156005859375,2481.527099609375,2445.6640625,2448.594970703125,0],["2009-04-27",2443.43603515625,2452.927978515625,2393.162109375,2405.347900390625,0],["2009-04-28",2382.884033203125,2411.43798828125,2372.343017578125,2401.43798828125,0],["2009-04-29",2401.657958984375,2477.72509765625,2395.48291015625,2468.19189453125,0],["2009-04-30",2477.927978515625,2491.072021484375,2461.364990234375,2477.569091796875,0],["2009-05-04",2486.68505859375,2560.5439453125,2486.22509765625,2559.910888671875,0],["2009-05-05",2577.428955078125,2590.77587890625,2552.389892578125,2567.3369140625,0],["2009-05-06",2563.56396484375,2596.925048828125,2552.632080078125,2592.52001953125,0],["2009-05-07",2612.123046875,2622.112060546875,2566.12109375,2597.447021484375,0],["2009-05-08",2586.759033203125,2634.06103515625,2574.572021484375,2625.64501953125,0],["2009-05-11",2646.287109375,2663.949951171875,2579.7470703125,2579.7470703125,0],["2009-05-12",2562.363037109375,2619.69189453125,2558.962890625,2618.172119140625,0],["2009-05-13",2629.031005859375,2670.212890625,2608.31689453125,2663.76611328125,0],["2009-05-14",2631.445068359375,2651.488037109375,2610.222900390625,2639.886962890625,0],["2009-05-15",2646.89111328125,2661.365966796875,2623.364013671875,2645.262939453125,0],["2009-05-18",2632.569091796875,2656.843994140625,2589.613037109375,2652.779052734375,0],["2009-05-19",2679.39599609375,2688.112060546875,2660.56005859375,2676.681884765625,0],["2009-05-20",2680.547119140625,2686.344970703125,2651.010986328125,2651.4140625,0],["2009-05-21",2639.14111328125,2663.22705078125,2598.868896484375,2610.6220703125,0],["2009-05-22",2595.988037109375,2617.7490234375,2578.593017578125,2597.60107421875,0],["2009-05-25",2555.342041015625,2618.35888671875,2538.6220703125,2610.010009765625,0],["2009-05-26",2615.006103515625,2618.800048828125,2585.909912109375,2588.574951171875,0],["2009-05-27",2601.239990234375,2635.31298828125,2592.7939453125,2632.929931640625,0],["2009-06-01",2668.39990234375,2726.716064453125,2668.39990234375,2721.280029296875,0],["2009-06-02",2739.44189453125,2750.8798828125,2713.466064453125,2724.302001953125,0],["2009-06-03",2722.26611328125,2778.68310546875,2717.863037109375,2778.589111328125,0],["2009-06-04",2753.248046875,2778.241943359375,2728.198974609375,2767.243896484375,0],["2009-06-05",2783.85888671875,2791.64892578125,2750.376953125,2753.89111328125,0],["2009-06-08",2753.344970703125,2795.14892578125,2729.028076171875,2768.3359375,0],["2009-06-09",2766.510009765625,2788.365966796875,2721.85400390625,2787.886962890625,0],["2009-06-10",2796.903076171875,2820.574951171875,2789.99609375,2816.2470703125,0],["2009-06-11",2812.279052734375,2828.739013671875,2787.448974609375,2797.320068359375,0],["2009-06-12",2793.968017578125,2812.678955078125,2722.217041015625,2743.761962890625,0],["2009-06-15",2743.031005859375,2790.97705078125,2727.739013671875,2789.549072265625,0],["2009-06-16",2762.740966796875,2797.48291015625,2753.694091796875,2776.02197265625,0],["2009-06-17",2771.52099609375,2813.613037109375,2744.218017578125,2810.123046875,0],["2009-06-18",2812.989013671875,2855.4150390625,2810.85302734375,2853.903076171875,0],["2009-06-19",2861.177001953125,2886.4990234375,2847.35791015625,2880.491943359375,0],["2009-06-22",2900.572021484375,2923.236083984375,2884.131103515625,2896.302001953125,0],["2009-06-23",2853.490966796875,2941.054931640625,2841.902099609375,2892.697021484375,0],["2009-06-24",2889.0458984375,2923.469970703125,2880.284912109375,2922.299072265625,0],["2009-06-25",2926.6201171875,2946.89794921875,2909.090087890625,2925.0458984375,0],["2009-06-26",2930.501953125,2937.614013671875,2910.344970703125,2928.2109375,0],["2009-06-29",2930.31298828125,2976.922119140625,2918.389892578125,2975.31396484375,0],["2009-06-30",2990.117919921875,2997.27197265625,2953.364013671875,2959.362060546875,0],["2009-07-01",2950.1689453125,3009.7060546875,2947.68994140625,3008.14990234375,0],["2009-07-02",3015.076904296875,3062.56396484375,3015.076904296875,3060.25390625,0],["2009-07-03",3035.81396484375,3088.862060546875,3029.5458984375,3088.366943359375,0],["2009-07-06",3091.47802734375,3128.31005859375,3090.09912109375,3124.6669921875,0],["2009-07-07",3118.26806640625,3130.06689453125,3077.47607421875,3089.449951171875,0],["2009-07-08",3057.4599609375,3097.964111328125,3011.214111328125,3080.77392578125,0],["2009-07-09",3073.51806640625,3123.510009765625,3064.208984375,3123.034912109375,0],["2009-07-10",3124.7890625,3140.0439453125,3099.987060546875,3113.931884765625,0],["2009-07-13",3098.9560546875,3112.875,3076.302001953125,3080.555908203125,0],["2009-07-14",3088.580078125,3147.592041015625,3088.580078125,3145.156982421875,0],["2009-07-15",3156.625,3188.909912109375,3156.625,3188.551025390625,0],["2009-07-16",3209.77490234375,3221.068115234375,3175.95703125,3183.741943359375,0],["2009-07-17",3181.06298828125,3197.23095703125,3158.56591796875,3189.740966796875,0],["2009-07-20",3203.887939453125,3269.179931640625,3192.904052734375,3266.919921875,0],["2009-07-21",3275.6669921875,3279.5869140625,3207.5009765625,3213.2060546875,0],["2009-07-22",3207.987060546875,3301.427001953125,3207.257080078125,3296.614990234375,0],["2009-07-23",3301.10302734375,3331.06298828125,3289.22412109375,3328.489990234375,0],["2009-07-24",3343.756103515625,3398.049072265625,3306.910888671875,3372.60302734375,0],["2009-07-27",3377.716064453125,3435.93310546875,3376.285888671875,3435.2119140625,0],["2009-07-28",3434.320068359375,3439.924072265625,3392.427978515625,3438.37109375,0],["2009-07-29",3419.990966796875,3454.01904296875,3174.214111328125,3266.431884765625,0],["2009-07-30",3281.202880859375,3336.639892578125,3215.7529296875,3321.56005859375,0],["2009-07-31",3354.678955078125,3414.14501953125,3333.718017578125,3412.06201171875,0],["2009-08-03",3429.693115234375,3465.173095703125,3398.447998046875,3462.590087890625,0],["2009-08-04",3477.112060546875,3478.010009765625,3404.818115234375,3471.44189453125,0],["2009-08-05",3467.047119140625,3468.096923828125,3385.424072265625,3428.5009765625,0],["2009-08-06",3401.47900390625,3419.743896484375,3309.60595703125,3356.330078125,0],["2009-08-07",3352.658935546875,3374.4609375,3244.10107421875,3260.68994140625,0],["2009-08-10",3287.759033203125,3307.885009765625,3201.06005859375,3249.760009765625,0],["2009-08-11",3261.406005859375,3273.02099609375,3222.70703125,3264.72607421875,0],["2009-08-12",3255.985107421875,3255.986083984375,3104.56494140625,3112.718994140625,0],["2009-08-13",3112.572998046875,3150.364990234375,3060.118896484375,3140.56005859375,0],["2009-08-14",3138.14599609375,3146.0048828125,3039.304931640625,3046.971923828125,0],["2009-08-17",2994.865966796875,3020.263916015625,2867.39404296875,2870.6298828125,0],["2009-08-18",2845.3349609375,2920.638916015625,2827.113037109375,2910.884033203125,0],["2009-08-19",2916.094970703125,2929.06298828125,2761.39501953125,2785.583984375,0],["2009-08-20",2798.3701171875,2914.639892578125,2798.3701171875,2911.58203125,0],["2009-08-21",2905.052978515625,2969.52099609375,2883.27294921875,2960.77099609375,0],["2009-08-24",2982.19189453125,3004.904052734375,2944.923095703125,2993.428955078125,0],["2009-08-25",2980.10009765625,2980.10009765625,2823.636962890625,2915.802978515625,0],["2009-08-26",2889.735107421875,2995.802978515625,2872.263916015625,2967.594970703125,0],["2009-08-27",2947.826904296875,2988.028076171875,2909.89306640625,2946.39501953125,0],["2009-08-28",2938.423095703125,2949.431884765625,2843.10888671875,2860.68798828125,0],["2009-08-31",2817.62890625,2817.62890625,2662.9970703125,2667.7451171875,0],["2009-09-01",2649.16796875,2727.076904296875,2639.759033203125,2683.72412109375,0],["2009-09-02",2681.330078125,2729.7060546875,2669.217041015625,2714.97412109375,0],["2009-09-03",2722.304931640625,2854.160888671875,2715.618896484375,2845.02392578125,0],["2009-09-04",2841.1708984375,2875.98291015625,2827.575927734375,2861.60888671875,0],["2009-09-07",2877.6220703125,2919.35009765625,2860.0,2881.115966796875,0],["2009-09-08",2865.695068359375,2931.22998046875,2831.85205078125,2930.47509765625,0],["2009-09-09",2944.174072265625,2962.287109375,2900.111083984375,2946.259033203125,0],["2009-09-10",2934.9580078125,2958.9541015625,2911.2119140625,2924.883056640625,0],["2009-09-11",2917.193115234375,2999.327880859375,2915.904052734375,2989.7919921875,0],["2009-09-14",2990.93310546875,3033.0830078125,2984.8349609375,3026.740966796875,0],["2009-09-15",3029.096923828125,3050.426025390625,2999.43310546875,3033.72802734375,0],["2009-09-16",3027.506103515625,3028.56396484375,2960.591064453125,2999.7099609375,0],["2009-09-17",3015.5859375,3064.23388671875,3015.5859375,3060.260009765625,0],["2009-09-18",3063.30908203125,3068.028076171875,2940.830078125,2962.6669921875,0],["2009-09-21",2937.926025390625,2968.700927734375,2871.64599609375,2967.010986328125,0],["2009-09-22",2956.12890625,2982.89501953125,2896.93701171875,2897.552978515625,0],["2009-09-23",2897.80810546875,2924.197998046875,2825.85888671875,2842.720947265625,0],["2009-09-24",2824.5830078125,2886.256103515625,2783.10595703125,2853.553955078125,0],["2009-09-25",2836.698974609375,2864.074951171875,2812.91796875,2838.842041015625,0],["2009-09-28",2844.3701171875,2857.947998046875,2752.77294921875,2763.52490234375,0],["2009-09-29",2763.763916015625,2779.69091796875,2712.299072265625,2754.5400390625,0],["2009-09-30",2772.569091796875,2803.85791015625,2763.7119140625,2779.426025390625,0],["2009-10-09",2840.131103515625,2912.550048828125,2834.617919921875,2911.715087890625,0],["2009-10-12",2927.02099609375,2932.077880859375,2893.572998046875,2894.48291015625,0],["2009-10-13",2889.7880859375,2937.823974609375,2886.958984375,2936.19091796875,0],["2009-10-14",2945.6689453125,3010.611083984375,2943.741943359375,2970.531982421875,0],["2009-10-15",2994.889892578125,3014.260009765625,2967.10791015625,2979.7880859375,0],["2009-10-16",2992.7451171875,3008.178955078125,2931.919921875,2976.633056640625,0],["2009-10-19",2974.64404296875,3039.60498046875,2962.306884765625,3038.27294921875,0],["2009-10-20",3062.551025390625,3084.944091796875,3053.64306640625,3084.4541015625,0],["2009-10-21",3080.52001953125,3105.513916015625,3062.56005859375,3070.589111328125,0],["2009-10-22",3068.677978515625,3080.6630859375,3045.032958984375,3051.412109375,0],["2009-10-23",3057.386962890625,3123.462890625,3057.386962890625,3107.846923828125,0],["2009-10-26",3114.2939453125,3123.364013671875,3083.18310546875,3109.56591796875,0],["2009-10-27",3086.091064453125,3086.091064453125,3020.493896484375,3021.458984375,0],["2009-10-28",3014.181884765625,3038.05908203125,2974.258056640625,3031.3291015625,0],["2009-10-29",2975.198974609375,2993.43505859375,2952.013916015625,2960.466064453125,0],["2009-10-30",3007.25,3027.131103515625,2983.929931640625,2995.847900390625,0],["2009-11-02",2933.81689453125,3077.906982421875,2923.52490234375,3076.64892578125,0],["2009-11-03",3085.743896484375,3121.201904296875,3078.944091796875,3114.22705078125,0],["2009-11-04",3119.31298828125,3141.452880859375,3096.35400390625,3128.537109375,0],["2009-11-05",3133.5048828125,3158.718017578125,3122.52392578125,3155.052978515625,0],["2009-11-06",3176.136962890625,3183.573974609375,3156.992919921875,3164.037109375,0],["2009-11-09",3162.14599609375,3176.660888671875,3141.77001953125,3175.5849609375,0],["2009-11-10",3203.1708984375,3211.10498046875,3176.2548828125,3178.610107421875,0],["2009-11-11",3176.31103515625,3186.594970703125,3149.071044921875,3175.19189453125,0],["2009-11-12",3181.45703125,3199.868896484375,3163.077880859375,3172.945068359375,0],["2009-11-13",3164.64990234375,3189.091064453125,3127.501953125,3187.64697265625,0],["2009-11-16",3206.427978515625,3275.549072265625,3206.427978515625,3275.048095703125,0],["2009-11-17",3291.0439453125,3298.37890625,3275.304931640625,3282.888916015625,0],["2009-11-18",3287.264892578125,3315.8720703125,3274.2119140625,3303.23388671875,0],["2009-11-19",3311.18798828125,3329.028076171875,3285.804931640625,3320.612060546875,0],["2009-11-20",3309.3759765625,3332.531005859375,3280.18408203125,3308.345947265625,0],["2009-11-23",3312.972900390625,3339.304931640625,3305.5009765625,3338.6630859375,0],["2009-11-24",3352.219970703125,3361.385986328125,3214.02587890625,3223.52587890625,0],["2009-11-25",3214.81494140625,3291.173095703125,3188.01904296875,3290.1650390625,0],["2009-11-26",3296.013916015625,3305.326904296875,3160.35009765625,3170.97900390625,0],["2009-11-27",3137.297119140625,3169.7548828125,3080.885009765625,3096.264892578125,0],["2009-11-30",3114.2900390625,3195.87890625,3114.2900390625,3195.301025390625,0],["2009-12-01",3191.05810546875,3240.660888671875,3173.416015625,3235.363037109375,0],["2009-12-02",3252.97900390625,3278.27001953125,3245.964111328125,3269.7509765625,0],["2009-12-03",3267.9951171875,3270.366943359375,3227.77197265625,3264.6279296875,0],["2009-12-04",3256.614013671875,3319.12890625,3214.840087890625,3317.0439453125,0],["2009-12-07",3313.06005859375,3334.010986328125,3302.134033203125,3331.89697265625,0],["2009-12-08",3330.325927734375,3330.382080078125,3260.6708984375,3296.6640625,0],["2009-12-09",3258.0029296875,3284.64501953125,3228.2041015625,3239.568115234375,0],["2009-12-10",3258.35400390625,3276.1259765625,3225.56298828125,3254.263916015625,0],["2009-12-11",3260.447998046875,3280.93896484375,3242.373046875,3247.318115234375,0],["2009-12-14",3246.950927734375,3315.032958984375,3178.22900390625,3302.904052734375,0],["2009-12-15",3283.597900390625,3303.176025390625,3267.93505859375,3274.4599609375,0],["2009-12-16",3262.862060546875,3299.3310546875,3246.60595703125,3255.212890625,0],["2009-12-17",3261.60693359375,3272.97509765625,3176.6259765625,3179.077880859375,0],["2009-12-18",3154.81494140625,3169.58203125,3108.031005859375,3113.885986328125,0],["2009-12-21",3108.06689453125,3123.986083984375,3088.0029296875,3122.972900390625,0],["2009-12-22",3126.614990234375,3129.31396484375,3039.85791015625,3050.52001953125,0],["2009-12-23",3048.198974609375,3078.8369140625,3041.347900390625,3073.777099609375,0],["2009-12-24",3080.8740234375,3156.531005859375,3075.10693359375,3153.409912109375,0],["2009-12-25",3149.22607421875,3154.77392578125,3128.14990234375,3141.35302734375,0],["2009-12-28",3148.860107421875,3202.0869140625,3148.860107421875,3188.784912109375,0],["2009-12-29",3190.1708984375,3212.51611328125,3166.758056640625,3211.760009765625,0],["2009-12-30",3211.827880859375,3267.0009765625,3206.217041015625,3262.60009765625,0],["2009-12-31",3264.998046875,3282.2109375,3250.02587890625,3277.138916015625,0],["2010-01-04",3289.75,3295.279052734375,3243.319091796875,3243.760009765625,0],["2010-01-05",3254.468017578125,3290.511962890625,3221.4619140625,3282.178955078125,0],["2010-01-06",3277.51708984375,3295.867919921875,3253.0439453125,3254.215087890625,0],["2010-01-07",3253.990966796875,3268.819091796875,3176.70703125,3192.77587890625,0],["2010-01-08",3177.259033203125,3198.919921875,3149.01708984375,3195.9970703125,0],["2010-01-11",3301.611083984375,3306.75,3197.327880859375,3212.75,0],["2010-01-12",3205.705078125,3275.201904296875,3180.0849609375,3273.966064453125,0],["2010-01-13",3204.97607421875,3232.818115234375,3165.485107421875,3172.657958984375,0],["2010-01-14",3183.381103515625,3219.01611328125,3165.594970703125,3215.550048828125,0],["2010-01-15",3217.18994140625,3241.81494140625,3197.220947265625,3224.152099609375,0],["2010-01-18",3213.636962890625,3238.241943359375,3202.2080078125,3237.097900390625,0],["2010-01-19",3242.216064453125,3268.805908203125,3236.839111328125,3246.8740234375,0],["2010-01-20",3252.037109375,3255.1279296875,3148.333984375,3151.85009765625,0],["2010-01-21",3154.18896484375,3176.14697265625,3126.902099609375,3158.863037109375,0],["2010-01-22",3118.72412109375,3147.8291015625,3062.62890625,3128.587890625,0],["2010-01-25",3103.320068359375,3136.9990234375,3092.926025390625,3094.410888671875,0],["2010-01-26",3094.847900390625,3107.197998046875,3001.9560546875,3019.39404296875,0],["2010-01-27",3020.5400390625,3028.64697265625,2972.626953125,2986.60693359375,0],["2010-01-28",2985.214111328125,3006.0390625,2963.89111328125,2994.14306640625,0],["2010-01-29",2979.742919921875,3024.847900390625,2968.452880859375,2989.2919921875,0],["2010-02-01",2981.3740234375,2981.3740234375,2912.886962890625,2941.360107421875,0],["2010-02-02",2955.7529296875,2990.748046875,2930.55908203125,2934.712890625,0],["2010-02-03",2945.033935546875,3005.131103515625,2890.02099609375,3003.8349609375,0],["2010-02-04",2983.050048828125,3015.1259765625,2968.679931640625,2995.30810546875,0],["2010-02-05",2936.197021484375,2959.23291015625,2918.908935546875,2939.402099609375,0],["2010-02-08",2936.450927734375,2954.26611328125,2922.18701171875,2935.174072265625,0],["2010-02-09",2932.090087890625,2957.47412109375,2929.2099609375,2948.842041015625,0],["2010-02-10",2967.137939453125,2983.178955078125,2958.217041015625,2982.5,0],["2010-02-11",2985.08203125,3001.635986328125,2976.0791015625,2985.4990234375,0],["2010-02-12",2996.0869140625,3018.85791015625,2993.43701171875,3018.133056640625,0],["2010-02-22",3016.702880859375,3026.658935546875,3002.81103515625,3003.39794921875,0],["2010-02-23",2998.906982421875,2998.906982421875,2938.7529296875,2982.574951171875,0],["2010-02-24",2964.98388671875,3023.739013671875,2955.069091796875,3022.177001953125,0],["2010-02-25",3026.656005859375,3063.00390625,3022.373046875,3060.617919921875,0],["2010-02-26",3053.498046875,3067.52490234375,3041.68798828125,3051.943115234375,0],["2010-03-01",3057.006103515625,3093.094970703125,3054.553955078125,3087.842041015625,0],["2010-03-02",3089.7060546875,3095.991943359375,3060.9560546875,3073.10791015625,0],["2010-03-03",3074.09912109375,3098.4560546875,3061.467041015625,3097.0048828125,0],["2010-03-04",3098.069091796875,3102.39794921875,3016.215087890625,3023.373046875,0],["2010-03-05",3026.638916015625,3044.1650390625,3011.087890625,3031.06494140625,0],["2010-03-08",3036.4150390625,3058.83203125,3030.905029296875,3053.23193359375,0],["2010-03-09",3053.260009765625,3084.85009765625,3028.68994140625,3069.14111328125,0],["2010-03-10",3067.14990234375,3085.993896484375,3034.739013671875,3048.927001953125,0],["2010-03-11",3050.64404296875,3070.93505859375,3025.30908203125,3051.281982421875,0],["2010-03-12",3051.47412109375,3057.51904296875,3011.970947265625,3013.412109375,0],["2010-03-15",3010.721923828125,3013.51708984375,2963.493896484375,2976.93896484375,0],["2010-03-16",2974.487060546875,2993.843017578125,2963.43798828125,2992.841064453125,0],["2010-03-17",2999.81494140625,3050.757080078125,2994.89306640625,3050.47900390625,0],["2010-03-18",3053.157958984375,3063.5859375,3035.01904296875,3046.089111328125,0],["2010-03-19",3046.7490234375,3069.662109375,3031.02294921875,3067.75,0],["2010-03-22",3069.659912109375,3083.344970703125,3061.759033203125,3074.575927734375,0],["2010-03-23",3076.9580078125,3082.965087890625,3051.2109375,3053.125,0],["2010-03-24",3058.927978515625,3076.7490234375,3052.212890625,3056.80810546875,0],["2010-03-25",3051.35498046875,3051.35498046875,3012.30810546875,3019.176025390625,0],["2010-03-26",3017.215087890625,3067.70703125,3009.905029296875,3059.715087890625,0],["2010-03-29",3076.048095703125,3130.279052734375,3071.68994140625,3123.798095703125,0],["2010-03-30",3123.83203125,3132.575927734375,3113.76708984375,3128.468017578125,0],["2010-03-31",3129.573974609375,3130.112060546875,3101.756103515625,3109.10498046875,0],["2010-04-01",3111.93505859375,3148.343994140625,3111.93505859375,3147.416015625,0],["2010-04-02",3154.77001953125,3159.597900390625,3141.865966796875,3157.95703125,0],["2010-04-06",3170.612060546875,3177.968017578125,3141.929931640625,3158.680908203125,0],["2010-04-07",3156.31396484375,3161.0810546875,3132.236083984375,3148.221923828125,0],["2010-04-08",3143.450927734375,3143.826904296875,3110.256103515625,3118.708984375,0],["2010-04-09",3118.926025390625,3146.458984375,3114.7880859375,3145.346923828125,0],["2010-04-12",3151.887939453125,3156.2109375,3111.89892578125,3129.262939453125,0],["2010-04-13",3129.69189453125,3173.634033203125,3101.48291015625,3161.2509765625,0],["2010-04-14",3161.551025390625,3167.657958984375,3145.554931640625,3166.18310546875,0],["2010-04-15",3168.138916015625,3181.6630859375,3135.989990234375,3164.966064453125,0],["2010-04-16",3159.672119140625,3159.672119140625,3121.364990234375,3130.302001953125,0],["2010-04-19",3096.783935546875,3096.783935546875,2977.77392578125,2980.297119140625,0],["2010-04-20",2980.0810546875,2998.9130859375,2941.35009765625,2979.532958984375,0],["2010-04-21",2984.617919921875,3034.326904296875,2972.095947265625,3033.278076171875,0],["2010-04-22",3021.2890625,3023.64111328125,2978.4580078125,2999.48388671875,0],["2010-04-23",2995.568115234375,3015.633056640625,2966.784912109375,2983.537109375,0],["2010-04-26",2988.076904296875,2996.827880859375,2965.83203125,2969.5029296875,0],["2010-04-27",2962.14501953125,2962.14501953125,2866.342041015625,2907.927978515625,0],["2010-04-28",2883.1669921875,2916.676025390625,2865.468994140625,2900.3310546875,0],["2010-04-29",2912.196044921875,2928.929931640625,2867.93798828125,2868.431884765625,0],["2010-04-30",2867.64892578125,2875.805908203125,2820.948974609375,2870.611083984375,0],["2010-05-04",2821.35400390625,2862.554931640625,2809.132080078125,2835.277099609375,0],["2010-05-05",2804.513916015625,2857.29296875,2770.327880859375,2857.15087890625,0],["2010-05-06",2838.950927734375,2838.950927734375,2734.9990234375,2739.701904296875,0],["2010-05-07",2685.991943359375,2732.18310546875,2665.81298828125,2688.383056640625,0],["2010-05-10",2690.85888671875,2713.06103515625,2646.589111328125,2698.757080078125,0],["2010-05-11",2745.60400390625,2751.070068359375,2638.532958984375,2647.572998046875,0],["2010-05-12",2628.01904296875,2668.117919921875,2604.197998046875,2655.714111328125,0],["2010-05-13",2653.5791015625,2711.06591796875,2646.89599609375,2710.507080078125,0],["2010-05-14",2692.095947265625,2712.863037109375,2677.18994140625,2696.62890625,0],["2010-05-17",2663.882080078125,2663.882080078125,2557.239013671875,2559.930908203125,0],["2010-05-18",2555.14111328125,2603.320068359375,2529.625,2594.782958984375,0],["2010-05-19",2581.6298828125,2623.9580078125,2554.98388671875,2587.806884765625,0],["2010-05-20",2571.5400390625,2609.638916015625,2551.450927734375,2555.93994140625,0],["2010-05-21",2492.573974609375,2584.451904296875,2481.97412109375,2583.52197265625,0],["2010-05-24",2596.318115234375,2680.492919921875,2596.318115234375,2673.423095703125,0],["2010-05-25",2654.35888671875,2659.739990234375,2609.0859375,2622.6298828125,0],["2010-05-26",2620.85302734375,2644.94091796875,2610.510009765625,2625.79296875,0],["2010-05-27",2615.10400390625,2662.0810546875,2583.548095703125,2655.91796875,0],["2010-05-28",2680.403076171875,2686.5419921875,2641.405029296875,2655.76708984375,0],["2010-05-31",2647.867919921875,2665.389892578125,2591.534912109375,2592.14599609375,0],["2010-06-01",2577.762939453125,2598.89697265625,2534.26708984375,2568.282958984375,0],["2010-06-02",2548.5419921875,2572.343017578125,2521.056884765625,2571.423095703125,0],["2010-06-03",2575.77001953125,2596.136962890625,2551.529052734375,2552.656005859375,0],["2010-06-04",2536.23095703125,2556.968994140625,2527.873046875,2553.593017578125,0],["2010-06-07",2508.3291015625,2527.10400390625,2491.660888671875,2511.72900390625,0],["2010-06-08",2510.083984375,2531.882080078125,2491.64697265625,2513.947021484375,0],["2010-06-09",2523.87890625,2589.472900390625,2501.117919921875,2583.8701171875,0],["2010-06-10",2561.549072265625,2581.047119140625,2554.787109375,2562.580078125,0],["2010-06-11",2574.89892578125,2590.97900390625,2566.615966796875,2569.94091796875,0],["2010-06-17",2588.965087890625,2595.509033203125,2559.722900390625,2560.2451171875,0],["2010-06-18",2556.60205078125,2568.861083984375,2505.326904296875,2513.221923828125,0],["2010-06-21",2517.2919921875,2587.340087890625,2504.31494140625,2586.208984375,0],["2010-06-22",2579.631103515625,2598.35302734375,2572.9619140625,2588.697998046875,0],["2010-06-23",2576.343017578125,2593.673095703125,2546.52001953125,2569.8720703125,0],["2010-06-24",2563.638916015625,2586.89794921875,2554.342041015625,2566.7451171875,0],["2010-06-25",2556.5400390625,2572.8330078125,2534.26904296875,2552.81689453125,0],["2010-06-28",2550.64892578125,2561.485107421875,2528.385009765625,2535.278076171875,0],["2010-06-29",2534.49609375,2541.14208984375,2425.927001953125,2427.052001953125,0],["2010-06-30",2409.5419921875,2411.44091796875,2382.35791015625,2398.3701171875,0],["2010-07-01",2393.947998046875,2410.76904296875,2371.778076171875,2373.7919921875,0],["2010-07-02",2371.322998046875,2386.39990234375,2319.739013671875,2382.90087890625,0],["2010-07-05",2358.757080078125,2378.087890625,2335.571044921875,2363.947998046875,0],["2010-07-06",2358.283935546875,2409.782958984375,2356.552001953125,2409.424072265625,0],["2010-07-07",2407.6650390625,2421.678955078125,2392.56689453125,2421.116943359375,0],["2010-07-08",2429.676025390625,2436.282958984375,2402.001953125,2415.14990234375,0],["2010-07-09",2416.580078125,2485.60009765625,2398.677001953125,2470.923095703125,0],["2010-07-12",2468.541015625,2501.02392578125,2455.81396484375,2490.718017578125,0],["2010-07-13",2468.68994140625,2468.68994140625,2439.242919921875,2450.284912109375,0],["2010-07-14",2456.10302734375,2494.587890625,2456.10302734375,2470.43994140625,0],["2010-07-15",2465.989013671875,2487.237060546875,2423.64892578125,2424.303955078125,0],["2010-07-16",2414.680908203125,2428.464111328125,2389.071044921875,2424.27099609375,0],["2010-07-19",2399.580078125,2484.194091796875,2392.27294921875,2475.4208984375,0],["2010-07-20",2477.7529296875,2530.3310546875,2477.4599609375,2528.72900390625,0],["2010-07-21",2529.618896484375,2553.451904296875,2520.14892578125,2535.39404296875,0],["2010-07-22",2525.97607421875,2563.239013671875,2522.199951171875,2562.406005859375,0],["2010-07-23",2566.85107421875,2579.52294921875,2549.237060546875,2572.028076171875,0],["2010-07-26",2576.3720703125,2589.48388671875,2556.466064453125,2588.68310546875,0],["2010-07-27",2581.590087890625,2587.9970703125,2565.635986328125,2575.367919921875,0],["2010-07-28",2574.322021484375,2636.0009765625,2564.156005859375,2633.6630859375,0],["2010-07-29",2635.048095703125,2656.407958984375,2623.944091796875,2648.115966796875,0],["2010-07-30",2642.85205078125,2643.034912109375,2614.73193359375,2637.5029296875,0],["2010-08-02",2635.806884765625,2675.761962890625,2633.64697265625,2672.51611328125,0],["2010-08-03",2678.791015625,2681.784912109375,2626.721923828125,2627.001953125,0],["2010-08-04",2620.4990234375,2638.89794921875,2589.988037109375,2638.52197265625,0],["2010-08-05",2636.242919921875,2640.589111328125,2606.6220703125,2620.757080078125,0],["2010-08-06",2618.712890625,2659.412109375,2598.9130859375,2658.39208984375,0],["2010-08-09",2656.364013671875,2676.090087890625,2650.39697265625,2672.531982421875,0],["2010-08-10",2672.79296875,2675.31298828125,2594.3359375,2595.27294921875,0],["2010-08-11",2587.614990234375,2618.450927734375,2586.01806640625,2607.4970703125,0],["2010-08-12",2584.9189453125,2608.760986328125,2570.962890625,2575.47509765625,0],["2010-08-13",2576.68701171875,2607.032958984375,2564.837890625,2606.699951171875,0],["2010-08-16",2603.7919921875,2665.31396484375,2596.77099609375,2661.7080078125,0],["2010-08-17",2663.18408203125,2677.570068359375,2654.010986328125,2671.89306640625,0],["2010-08-18",2674.5009765625,2687.760009765625,2654.407958984375,2666.301025390625,0],["2010-08-19",2669.430908203125,2701.929931640625,2659.297119140625,2687.97900390625,0],["2010-08-20",2677.01904296875,2683.2880859375,2636.907958984375,2642.306884765625,0],["2010-08-23",2637.820068359375,2656.115966796875,2629.70703125,2639.365966796875,0],["2010-08-24",2636.531982421875,2667.1708984375,2614.56298828125,2650.306884765625,0],["2010-08-25",2634.949951171875,2645.5029296875,2595.72802734375,2596.580078125,0],["2010-08-26",2604.882080078125,2616.9619140625,2590.614013671875,2603.48095703125,0],["2010-08-27",2602.5009765625,2613.487060546875,2588.64306640625,2610.741943359375,0],["2010-08-30",2622.26611328125,2656.35498046875,2620.18994140625,2652.6640625,0],["2010-08-31",2644.787109375,2647.2529296875,2626.79296875,2638.798095703125,0],["2010-09-01",2641.052978515625,2662.8759765625,2604.487060546875,2622.882080078125,0],["2010-09-02",2646.89306640625,2659.97802734375,2636.41796875,2655.77587890625,0],["2010-09-03",2658.12890625,2660.5390625,2631.85107421875,2655.39404296875,0],["2010-09-06",2667.195068359375,2698.60107421875,2664.239013671875,2696.25,0],["2010-09-07",2698.218017578125,2704.93310546875,2679.02294921875,2698.363037109375,0],["2010-09-08",2687.7109375,2695.844970703125,2674.321044921875,2695.291015625,0],["2010-09-09",2698.637939453125,2698.637939453125,2651.60205078125,2656.35205078125,0],["2010-09-10",2657.235107421875,2667.8369140625,2628.8291015625,2663.208984375,0],["2010-09-13",2665.655029296875,2696.674072265625,2660.60693359375,2688.320068359375,0],["2010-09-14",2694.069091796875,2703.781005859375,2678.97412109375,2688.52197265625,0],["2010-09-15",2688.385986328125,2688.489990234375,2645.864013671875,2652.5029296875,0],["2010-09-16",2646.9208984375,2653.27197265625,2583.3369140625,2602.465087890625,0],["2010-09-17",2607.551025390625,2615.0791015625,2592.534912109375,2598.68896484375,0],["2010-09-20",2601.48193359375,2607.346923828125,2573.62890625,2588.712890625,0],["2010-09-21",2593.762939453125,2601.09912109375,2580.177001953125,2591.550048828125,0],["2010-09-27",2600.5400390625,2629.044921875,2597.138916015625,2627.967041015625,0],["2010-09-28",2625.325927734375,2625.325927734375,2607.01806640625,2611.35400390625,0],["2010-09-29",2608.9189453125,2634.1240234375,2603.927001953125,2610.677978515625,0],["2010-09-30",2599.715087890625,2655.9990234375,2597.596923828125,2655.657958984375,0],["2010-10-08",2681.2529296875,2747.804931640625,2677.993896484375,2738.743896484375,0],["2010-10-11",2755.02587890625,2823.595947265625,2755.02587890625,2806.94189453125,0],["2010-10-12",2795.763916015625,2843.427978515625,2782.341064453125,2841.406982421875,0],["2010-10-13",2842.137939453125,2862.034912109375,2826.220947265625,2861.361083984375,0],["2010-10-14",2881.552001953125,2919.4140625,2864.51904296875,2879.635986328125,0],["2010-10-15",2863.738037109375,2971.159912109375,2858.216064453125,2971.159912109375,0],["2010-10-18",2985.4609375,3026.09912109375,2944.715087890625,2955.22705078125,0],["2010-10-19",2949.6298828125,3002.37109375,2931.909912109375,3001.85302734375,0],["2010-10-20",2947.510986328125,3041.15087890625,2942.5048828125,3003.950927734375,0],["2010-10-21",3009.22509765625,3018.243896484375,2958.5458984375,2983.531982421875,0],["2010-10-22",2976.75390625,2997.6240234375,2954.618896484375,2975.04296875,0],["2010-10-25",2979.7060546875,3051.5390625,2959.298095703125,3051.41796875,0],["2010-10-26",3065.843994140625,3073.384033203125,3017.818115234375,3041.54296875,0],["2010-10-27",3031.64501953125,3056.39892578125,2988.87109375,2997.048095703125,0],["2010-10-28",2989.2900390625,3007.012939453125,2969.303955078125,2992.5791015625,0],["2010-10-29",2993.2958984375,2996.77392578125,2955.47998046875,2978.8349609375,0],["2010-11-01",2986.885986328125,3054.050048828125,2986.885986328125,3054.02099609375,0],["2010-11-02",3061.631103515625,3089.568115234375,3029.322998046875,3045.43408203125,0],["2010-11-03",3044.02099609375,3069.06591796875,3017.097900390625,3030.988037109375,0],["2010-11-04",3035.365966796875,3087.419921875,3035.365966796875,3086.93896484375,0],["2010-11-05",3129.8701171875,3142.587890625,3105.9208984375,3129.4970703125,0],["2010-11-08",3140.39599609375,3160.698974609375,3124.091064453125,3159.511962890625,0],["2010-11-09",3159.01904296875,3159.01904296875,3110.343017578125,3135.0,0],["2010-11-10",3120.43994140625,3124.256103515625,3093.876953125,3115.35595703125,0],["2010-11-11",3108.510986328125,3186.719970703125,3102.77294921875,3147.743896484375,0],["2010-11-12",3121.922119140625,3150.14599609375,2975.1630859375,2985.43505859375,0],["2010-11-15",2984.8720703125,3016.131103515625,2939.679931640625,3014.4130859375,0],["2010-11-16",3007.64306640625,3007.64306640625,2885.7529296875,2894.5380859375,0],["2010-11-17",2852.47802734375,2891.052001953125,2824.12109375,2838.85693359375,0],["2010-11-18",2855.60498046875,2873.696044921875,2827.178955078125,2865.451904296875,0],["2010-11-19",2879.655029296875,2888.75,2806.64404296875,2888.56591796875,0],["2010-11-22",2861.60595703125,2904.969970703125,2852.77392578125,2884.37109375,0],["2010-11-23",2872.1708984375,2872.1708984375,2791.583984375,2828.281982421875,0],["2010-11-24",2794.864013671875,2861.485107421875,2794.864013671875,2859.93603515625,0],["2010-11-25",2875.85791015625,2901.675048828125,2856.9609375,2898.260986328125,0],["2010-11-26",2890.287109375,2894.4208984375,2851.95703125,2871.697998046875,0],["2010-11-29",2861.14892578125,2878.826904296875,2841.794921875,2866.35595703125,0],["2010-11-30",2863.412109375,2881.159912109375,2758.924072265625,2820.180908203125,0],["2010-12-01",2810.54296875,2834.198974609375,2795.81103515625,2823.448974609375,0],["2010-12-02",2860.464111328125,2870.805908203125,2841.472900390625,2843.60693359375,0],["2010-12-03",2846.72509765625,2853.40087890625,2822.741943359375,2842.429931640625,0],["2010-12-06",2850.382080078125,2871.406982421875,2831.697021484375,2857.177001953125,0],["2010-12-07",2843.76708984375,2884.530029296875,2809.110107421875,2875.861083984375,0],["2010-12-08",2868.73291015625,2880.55810546875,2843.93994140625,2848.5458984375,0],["2010-12-09",2837.614990234375,2854.699951171875,2808.506103515625,2810.948974609375,0],["2010-12-10",2798.736083984375,2850.422119140625,2792.52099609375,2841.0400390625,0],["2010-12-13",2850.324951171875,2923.77392578125,2847.657958984375,2922.9541015625,0],["2010-12-14",2928.300048828125,2933.406005859375,2912.419921875,2927.076904296875,0],["2010-12-15",2927.263916015625,2939.050048828125,2905.64892578125,2911.4140625,0],["2010-12-16",2908.864990234375,2921.27490234375,2891.85791015625,2898.137939453125,0],["2010-12-17",2896.77001953125,2898.81298828125,2881.00390625,2893.739990234375,0],["2010-12-21",2857.589111328125,2908.166015625,2846.633056640625,2904.114990234375,0],["2010-12-22",2910.72998046875,2917.197998046875,2867.049072265625,2877.89990234375,0],["2010-12-23",2874.201904296875,2893.7099609375,2849.8359375,2855.219970703125,0],["2010-12-24",2841.344970703125,2853.486083984375,2813.49609375,2835.156982421875,0],["2010-12-27",2842.806884765625,2876.81103515625,2774.5380859375,2781.402099609375,0],["2010-12-28",2768.031005859375,2775.14892578125,2730.406982421875,2732.989990234375,0],["2010-12-29",2735.47607421875,2753.02490234375,2721.47900390625,2751.527099609375,0],["2010-12-30",2751.971923828125,2768.1259765625,2724.541015625,2759.574951171875,0],["2010-12-31",2759.162109375,2808.926025390625,2758.131103515625,2808.076904296875,0],["2011-01-04",2825.3291015625,2855.39599609375,2810.10791015625,2852.64794921875,0],["2011-01-05",2833.115966796875,2850.492919921875,2824.2958984375,2839.220947265625,0],["2011-01-06",2838.43505859375,2853.875,2816.950927734375,2824.197021484375,0],["2011-01-07",2820.6650390625,2868.0048828125,2807.8701171875,2838.801025390625,0],["2011-01-10",2832.6220703125,2847.35791015625,2786.861083984375,2791.80908203125,0],["2011-01-11",2783.47607421875,2810.761962890625,2770.337890625,2804.047119140625,0],["2011-01-12",2811.784912109375,2828.468017578125,2788.1298828125,2821.304931640625,0],["2011-01-13",2830.533935546875,2837.52587890625,2810.8740234375,2827.7119140625,0],["2011-01-14",2817.048095703125,2817.048095703125,2780.43798828125,2791.343994140625,0],["2011-01-17",2772.449951171875,2780.94189453125,2698.781005859375,2706.659912109375,0],["2011-01-18",2696.14697265625,2715.406005859375,2683.366943359375,2708.97900390625,0],["2011-01-19",2707.81591796875,2759.60205078125,2700.81103515625,2758.096923828125,0],["2011-01-20",2752.799072265625,2752.799072265625,2676.12890625,2677.652099609375,0],["2011-01-21",2668.677001953125,2746.177978515625,2667.285888671875,2715.2939453125,0],["2011-01-24",2716.52392578125,2736.10888671875,2690.652099609375,2695.718994140625,0],["2011-01-25",2691.693115234375,2701.0439453125,2661.447998046875,2677.431884765625,0],["2011-01-26",2677.172119140625,2710.738037109375,2676.76904296875,2708.81396484375,0],["2011-01-27",2690.824951171875,2753.0009765625,2677.2099609375,2749.14990234375,0],["2011-01-28",2741.31396484375,2759.43994140625,2733.291015625,2752.75,0],["2011-01-31",2751.527099609375,2790.9208984375,2748.5380859375,2790.694091796875,0],["2011-02-01",2795.071044921875,2805.049072265625,2785.2958984375,2798.9599609375,0],["2011-02-09",2778.700927734375,2804.2080078125,2764.865966796875,2774.06494140625,0],["2011-02-10",2769.64599609375,2819.06298828125,2760.175048828125,2818.1630859375,0],["2011-02-11",2815.118896484375,2835.410888671875,2807.60498046875,2827.327880859375,0],["2011-02-14",2828.571044921875,2906.260009765625,2828.571044921875,2899.134033203125,0],["2011-02-15",2900.427001953125,2934.467041015625,2892.636962890625,2899.237060546875,0],["2011-02-16",2893.681884765625,2924.18798828125,2882.549072265625,2923.89599609375,0],["2011-02-17",2929.2548828125,2939.283935546875,2905.031982421875,2926.964111328125,0],["2011-02-18",2924.22998046875,2924.22998046875,2890.261962890625,2899.7919921875,0],["2011-02-21",2886.5400390625,2932.820068359375,2884.19091796875,2932.24609375,0],["2011-02-22",2941.318115234375,2944.4130859375,2851.6201171875,2855.51611328125,0],["2011-02-23",2844.989990234375,2868.48388671875,2839.195068359375,2862.635009765625,0],["2011-02-24",2861.39306640625,2881.537109375,2854.56298828125,2878.60302734375,0],["2011-02-25",2876.777099609375,2890.323974609375,2848.64990234375,2878.56494140625,0],["2011-02-28",2880.169921875,2906.1689453125,2861.81689453125,2905.052978515625,0],["2011-03-01",2906.284912109375,2931.580078125,2901.552001953125,2918.919921875,0],["2011-03-02",2905.513916015625,2924.962890625,2883.56591796875,2913.80810546875,0],["2011-03-03",2918.73095703125,2937.556884765625,2900.760986328125,2902.97802734375,0],["2011-03-04",2902.18994140625,2944.458984375,2898.083984375,2942.305908203125,0],["2011-03-07",2952.720947265625,3000.428955078125,2952.720947265625,2996.2109375,0],["2011-03-08",2996.72705078125,3001.625,2976.60009765625,2999.94189453125,0],["2011-03-09",3002.5458984375,3012.0439453125,2989.342041015625,3002.154052734375,0],["2011-03-10",2995.76806640625,2995.76806640625,2954.366943359375,2957.14306640625,0],["2011-03-11",2942.4189453125,2966.97998046875,2927.68310546875,2933.7958984375,0],["2011-03-14",2923.98193359375,2939.652099609375,2914.4580078125,2937.626953125,0],["2011-03-15",2927.98388671875,2927.98388671875,2850.945068359375,2896.256103515625,0],["2011-03-16",2894.251953125,2934.01806640625,2894.251953125,2930.803955078125,0],["2011-03-17",2906.955078125,2935.625,2885.65087890625,2897.298095703125,0],["2011-03-18",2920.805908203125,2930.60595703125,2900.8720703125,2906.885009765625,0],["2011-03-21",2913.9130859375,2927.072998046875,2895.154052734375,2909.136962890625,0],["2011-03-22",2917.68701171875,2923.39208984375,2884.7509765625,2919.14208984375,0],["2011-03-23",2919.01611328125,2950.422119140625,2911.6259765625,2948.47705078125,0],["2011-03-24",2949.85009765625,2958.6630859375,2942.134033203125,2946.7060546875,0],["2011-03-25",2948.5419921875,2985.0830078125,2946.697021484375,2977.81396484375,0],["2011-03-28",2985.35595703125,3005.781982421875,2979.196044921875,2984.0048828125,0],["2011-03-29",2979.864990234375,2994.174072265625,2953.5400390625,2958.076904296875,0],["2011-03-30",2955.452880859375,2968.181884765625,2935.7470703125,2955.77099609375,0],["2011-03-31",2954.653076171875,2961.6298828125,2914.384033203125,2928.111083984375,0],["2011-04-01",2932.48095703125,2967.846923828125,2924.39404296875,2967.409912109375,0],["2011-04-06",2964.2119140625,3005.238037109375,2963.89892578125,3001.360107421875,0],["2011-04-07",3003.2041015625,3012.2880859375,2990.31103515625,3007.908935546875,0],["2011-04-08",3005.367919921875,3031.096923828125,2998.340087890625,3030.02099609375,0],["2011-04-11",3037.909912109375,3059.56689453125,3019.885009765625,3022.74609375,0],["2011-04-12",3012.794921875,3039.1240234375,3003.445068359375,3021.368896484375,0],["2011-04-13",3006.830078125,3050.40087890625,2994.465087890625,3050.39697265625,0],["2011-04-14",3049.6669921875,3058.239013671875,3036.72607421875,3042.635009765625,0],["2011-04-15",3036.344970703125,3062.530029296875,3020.156005859375,3050.52587890625,0],["2011-04-18",3040.531005859375,3067.4560546875,3037.18896484375,3057.3291015625,0],["2011-04-19",3038.806884765625,3038.806884765625,2996.221923828125,2999.041015625,0],["2011-04-20",3005.97509765625,3019.123046875,2992.672119140625,3007.037109375,0],["2011-04-21",3021.77001953125,3035.470947265625,3012.5439453125,3026.6669921875,0],["2011-04-22",3025.697998046875,3032.965087890625,3004.465087890625,3010.51708984375,0],["2011-04-25",3003.031005859375,3003.610107421875,2964.64306640625,2964.950927734375,0],["2011-04-26",2956.948974609375,2970.278076171875,2931.501953125,2938.98095703125,0],["2011-04-27",2946.326904296875,2961.133056640625,2907.662109375,2925.407958984375,0],["2011-04-28",2937.947021484375,2953.193115234375,2884.839111328125,2887.04296875,0],["2011-04-29",2886.62890625,2913.555908203125,2871.010009765625,2911.510009765625,0],["2011-05-03",2911.510009765625,2933.4599609375,2890.22509765625,2932.18798828125,0],["2011-05-04",2916.844970703125,2916.969970703125,2860.074951171875,2866.01708984375,0],["2011-05-05",2854.76806640625,2880.125,2849.909912109375,2872.404052734375,0],["2011-05-06",2842.763916015625,2881.7060546875,2834.4560546875,2863.885986328125,0],["2011-05-09",2868.235107421875,2885.177978515625,2861.4189453125,2872.4599609375,0],["2011-05-10",2876.97998046875,2891.033935546875,2865.10400390625,2890.634033203125,0],["2011-05-11",2890.35302734375,2897.14111328125,2868.34912109375,2883.419921875,0],["2011-05-12",2864.97607421875,2876.447998046875,2843.096923828125,2844.0830078125,0],["2011-05-13",2846.31103515625,2871.991943359375,2832.25390625,2871.031005859375,0],["2011-05-16",2864.376953125,2877.091064453125,2846.305908203125,2849.06689453125,0],["2011-05-17",2846.447021484375,2869.22998046875,2821.202880859375,2852.77294921875,0],["2011-05-18",2846.72509765625,2877.427001953125,2843.676025390625,2872.77099609375,0],["2011-05-19",2879.386962890625,2884.14111328125,2856.8291015625,2859.573974609375,0],["2011-05-20",2858.31103515625,2866.762939453125,2850.445068359375,2858.458984375,0],["2011-05-23",2853.285888671875,2853.285888671875,2771.116943359375,2774.569091796875,0],["2011-05-24",2766.05908203125,2771.748046875,2744.777099609375,2767.055908203125,0],["2011-05-25",2764.56005859375,2771.177001953125,2737.330078125,2741.740966796875,0],["2011-05-26",2755.39404296875,2764.889892578125,2734.535888671875,2736.527099609375,0],["2011-05-27",2739.386962890625,2746.842041015625,2708.548095703125,2709.947021484375,0],["2011-05-30",2704.485107421875,2728.06201171875,2689.2060546875,2706.361083984375,0],["2011-05-31",2707.55908203125,2744.93408203125,2702.094970703125,2743.471923828125,0],["2011-06-01",2737.056884765625,2744.55908203125,2726.4951171875,2743.572021484375,0],["2011-06-02",2715.31591796875,2727.9951171875,2676.5380859375,2705.180908203125,0],["2011-06-03",2701.77294921875,2732.427001953125,2701.25,2728.02001953125,0],["2011-06-07",2720.969970703125,2745.77001953125,2717.31298828125,2744.300048828125,0],["2011-06-08",2742.0419921875,2754.1220703125,2715.25,2750.2880859375,0],["2011-06-09",2743.5390625,2747.33203125,2702.695068359375,2703.344970703125,0],["2011-06-10",2696.1298828125,2707.741943359375,2672.320068359375,2705.14306640625,0],["2011-06-13",2687.653076171875,2703.423095703125,2669.39599609375,2700.37890625,0],["2011-06-14",2696.222900390625,2735.552001953125,2691.6708984375,2730.0400390625,0],["2011-06-15",2717.677001953125,2730.47607421875,2705.072021484375,2705.430908203125,0],["2011-06-16",2685.632080078125,2691.944091796875,2663.1201171875,2664.281982421875,0],["2011-06-17",2661.4140625,2675.027099609375,2641.39208984375,2642.818115234375,0],["2011-06-20",2635.833984375,2637.883056640625,2610.989990234375,2621.2529296875,0],["2011-06-21",2628.02197265625,2648.02392578125,2618.806884765625,2646.48291015625,0],["2011-06-22",2648.533935546875,2657.72509765625,2633.47412109375,2649.321044921875,0],["2011-06-23",2640.659912109375,2693.4169921875,2630.3359375,2688.2490234375,0],["2011-06-24",2678.052001953125,2759.7099609375,2674.302978515625,2746.2109375,0],["2011-06-27",2746.787109375,2769.0419921875,2743.49609375,2758.22998046875,0],["2011-06-28",2759.712890625,2763.280029296875,2736.39794921875,2759.201904296875,0],["2011-06-29",2757.39990234375,2759.23095703125,2727.2529296875,2728.48291015625,0],["2011-06-30",2729.991943359375,2774.364990234375,2729.991943359375,2762.075927734375,0],["2011-07-01",2767.8330078125,2778.66796875,2752.966064453125,2759.362060546875,0],["2011-07-04",2770.93994140625,2813.27001953125,2770.93994140625,2812.818115234375,0],["2011-07-05",2812.721923828125,2818.14111328125,2799.110107421875,2816.35400390625,0],["2011-07-06",2811.81494140625,2811.81494140625,2780.72900390625,2810.47900390625,0],["2011-07-07",2813.193115234375,2825.123046875,2793.89208984375,2794.26708984375,0],["2011-07-08",2797.02587890625,2807.37890625,2784.125,2797.77294921875,0],["2011-07-11",2789.4541015625,2807.322021484375,2780.6650390625,2802.69189453125,0],["2011-07-12",2783.721923828125,2783.721923828125,2752.18603515625,2754.58203125,0],["2011-07-13",2756.031982421875,2797.26611328125,2756.031982421875,2795.47607421875,0],["2011-07-14",2798.2119140625,2811.7041015625,2788.98193359375,2810.444091796875,0],["2011-07-15",2803.5849609375,2821.339111328125,2794.158935546875,2820.1689453125,0],["2011-07-18",2821.35791015625,2826.958984375,2807.10791015625,2816.68798828125,0],["2011-07-19",2804.923095703125,2809.31494140625,2790.68505859375,2796.98291015625,0],["2011-07-20",2810.43603515625,2817.284912109375,2779.381103515625,2794.205078125,0],["2011-07-21",2795.89599609375,2799.85205078125,2763.41796875,2765.89404296875,0],["2011-07-22",2769.863037109375,2782.1689453125,2763.800048828125,2770.7900390625,0],["2011-07-25",2759.6279296875,2759.6279296875,2680.7470703125,2688.74609375,0],["2011-07-26",2685.75390625,2704.93896484375,2677.118896484375,2703.02587890625,0],["2011-07-27",2690.14404296875,2726.802001953125,2680.43310546875,2723.491943359375,0],["2011-07-28",2701.77099609375,2712.090087890625,2684.660888671875,2708.777099609375,0],["2011-07-29",2706.4970703125,2721.530029296875,2681.27197265625,2701.72900390625,0],["2011-08-01",2697.574951171875,2712.887939453125,2688.529052734375,2703.782958984375,0],["2011-08-02",2689.970947265625,2689.970947265625,2651.281005859375,2679.259033203125,0],["2011-08-03",2659.117919921875,2688.06494140625,2654.364013671875,2678.485107421875,0],["2011-08-04",2683.19091796875,2698.81494140625,2675.533935546875,2684.0390625,0],["2011-08-05",2620.277099609375,2644.5810546875,2605.135986328125,2626.423095703125,0],["2011-08-08",2599.2890625,2614.18994140625,2497.91796875,2526.81591796875,0],["2011-08-09",2468.031982421875,2537.408935546875,2437.679931640625,2526.070068359375,0],["2011-08-10",2562.39306640625,2579.156005859375,2544.951904296875,2549.176025390625,0],["2011-08-11",2508.85693359375,2582.155029296875,2505.011962890625,2581.508056640625,0],["2011-08-12",2593.39501953125,2605.447021484375,2585.845947265625,2593.173095703125,0],["2011-08-15",2598.137939453125,2627.10400390625,2584.406982421875,2626.77001953125,0],["2011-08-16",2627.85400390625,2636.360107421875,2601.5009765625,2608.166015625,0],["2011-08-17",2603.9609375,2617.1650390625,2596.0390625,2601.260986328125,0],["2011-08-18",2601.989990234375,2603.485107421875,2556.85888671875,2559.471923828125,0],["2011-08-19",2519.64501953125,2538.27197265625,2513.75390625,2534.35791015625,0],["2011-08-22",2534.570068359375,2553.4150390625,2507.781982421875,2515.863037109375,0],["2011-08-23",2524.876953125,2554.177978515625,2514.948974609375,2554.01904296875,0],["2011-08-24",2562.410888671875,2569.278076171875,2536.256103515625,2541.091064453125,0],["2011-08-25",2546.402099609375,2616.302978515625,2545.053955078125,2615.260986328125,0],["2011-08-26",2602.2080078125,2616.635986328125,2593.238037109375,2612.18798828125,0],["2011-08-29",2595.466064453125,2595.466064453125,2570.843994140625,2576.4130859375,0],["2011-08-30",2592.596923828125,2615.135009765625,2563.68896484375,2566.594970703125,0],["2011-08-31",2566.529052734375,2574.4150390625,2545.095947265625,2567.340087890625,0],["2011-09-01",2569.799072265625,2584.803955078125,2547.85400390625,2556.0419921875,0],["2011-09-02",2551.555908203125,2557.31005859375,2517.617919921875,2528.280029296875,0],["2011-09-05",2510.10009765625,2510.10009765625,2478.195068359375,2478.739013671875,0],["2011-09-06",2465.56494140625,2482.241943359375,2459.54296875,2470.52392578125,0],["2011-09-07",2480.94091796875,2516.75390625,2475.218017578125,2516.090087890625,0],["2011-09-08",2523.9619140625,2524.3759765625,2498.113037109375,2498.943115234375,0],["2011-09-09",2506.968994140625,2528.422119140625,2487.14501953125,2497.7529296875,0],["2011-09-13",2467.72998046875,2477.0830078125,2453.7958984375,2471.304931640625,0],["2011-09-14",2478.5859375,2485.93408203125,2439.3720703125,2484.826904296875,0],["2011-09-15",2482.85888671875,2496.572021484375,2477.65087890625,2479.054931640625,0],["2011-09-16",2490.177001953125,2499.48095703125,2475.758056640625,2482.343017578125,0],["2011-09-19",2469.60009765625,2469.60009765625,2437.1650390625,2437.794921875,0],["2011-09-20",2433.720947265625,2460.033935546875,2426.702880859375,2447.7548828125,0],["2011-09-21",2450.114990234375,2517.673095703125,2438.85205078125,2512.962890625,0],["2011-09-22",2491.2119140625,2499.97607421875,2442.4609375,2443.055908203125,0],["2011-09-23",2411.8330078125,2440.7509765625,2400.14111328125,2433.158935546875,0],["2011-09-26",2416.22607421875,2441.72900390625,2384.639892578125,2393.18310546875,0],["2011-09-27",2410.989990234375,2423.9130859375,2395.1640625,2415.053955078125,0],["2011-09-28",2427.2890625,2430.27001953125,2383.39599609375,2392.06201171875,0],["2011-09-29",2378.423095703125,2387.5380859375,2358.572021484375,2365.343017578125,0],["2011-09-30",2368.39794921875,2377.5419921875,2348.217041015625,2359.218994140625,0],["2011-10-10",2363.077880859375,2368.14892578125,2338.68505859375,2344.787109375,0],["2011-10-11",2401.738037109375,2412.375,2323.412109375,2348.51611328125,0],["2011-10-12",2335.488037109375,2421.69189453125,2318.6279296875,2420.0,0],["2011-10-13",2412.83203125,2439.639892578125,2406.281982421875,2438.7900390625,0],["2011-10-14",2429.885009765625,2437.593994140625,2409.2880859375,2431.375,0],["2011-10-17",2434.486083984375,2452.989990234375,2424.72607421875,2440.402099609375,0],["2011-10-18",2423.281982421875,2425.64599609375,2378.6669921875,2383.485107421875,0],["2011-10-19",2387.8310546875,2401.68798828125,2374.4169921875,2377.511962890625,0],["2011-10-20",2365.908935546875,2368.639892578125,2315.89990234375,2331.365966796875,0],["2011-10-21",2330.511962890625,2340.31494140625,2313.781982421875,2317.27490234375,0],["2011-10-24",2322.02001953125,2371.092041015625,2307.14599609375,2370.3330078125,0],["2011-10-25",2366.39794921875,2414.049072265625,2357.386962890625,2409.672119140625,0],["2011-10-26",2398.18701171875,2448.98095703125,2394.73193359375,2427.47998046875,0],["2011-10-27",2432.471923828125,2449.700927734375,2426.31494140625,2435.614990234375,0],["2011-10-28",2462.0849609375,2483.759033203125,2456.177001953125,2473.409912109375,0],["2011-10-31",2470.25390625,2478.306884765625,2455.205078125,2468.25,0],["2011-11-01",2450.3310546875,2491.35498046875,2445.527099609375,2470.01904296875,0],["2011-11-02",2437.8701171875,2505.12109375,2433.715087890625,2504.10791015625,0],["2011-11-03",2510.842041015625,2535.239990234375,2507.297119140625,2508.090087890625,0],["2011-11-04",2525.243896484375,2536.779052734375,2512.904052734375,2528.2939453125,0],["2011-11-07",2518.89794921875,2536.179931640625,2507.614990234375,2509.799072265625,0],["2011-11-08",2514.259033203125,2524.820068359375,2500.02001953125,2503.8359375,0],["2011-11-09",2512.5869140625,2527.702880859375,2489.02490234375,2524.9189453125,0],["2011-11-10",2498.593994140625,2507.451904296875,2478.138916015625,2479.535888671875,0],["2011-11-11",2483.95703125,2496.527099609375,2472.760986328125,2481.083984375,0],["2011-11-14",2498.672119140625,2529.632080078125,2496.3349609375,2528.714111328125,0],["2011-11-15",2525.947998046875,2534.05908203125,2518.701904296875,2529.760986328125,0],["2011-11-16",2529.072998046875,2529.4580078125,2456.85595703125,2466.958984375,0],["2011-11-17",2467.7041015625,2482.528076171875,2459.1650390625,2463.0458984375,0],["2011-11-18",2448.386962890625,2448.510009765625,2411.0419921875,2416.56201171875,0],["2011-11-21",2416.73193359375,2419.243896484375,2396.0859375,2415.1298828125,0],["2011-11-22",2400.98388671875,2414.85009765625,2387.825927734375,2412.625,0],["2011-11-23",2415.197021484375,2418.56005859375,2390.654052734375,2395.06396484375,0],["2011-11-24",2379.14599609375,2409.718994140625,2370.695068359375,2397.553955078125,0],["2011-11-25",2393.326904296875,2403.94189453125,2372.6220703125,2380.22412109375,0],["2011-11-28",2383.89306640625,2396.826904296875,2372.156005859375,2383.033935546875,0],["2011-11-29",2398.993896484375,2413.325927734375,2388.201904296875,2412.39306640625,0],["2011-11-30",2406.3291015625,2407.325927734375,2319.43994140625,2333.4140625,0],["2011-12-01",2392.485107421875,2423.55908203125,2376.916015625,2386.860107421875,0],["2011-12-02",2374.89892578125,2378.299072265625,2344.845947265625,2360.6640625,0],["2011-12-05",2363.111083984375,2363.126953125,2327.610107421875,2333.22900390625,0],["2011-12-06",2326.659912109375,2331.89208984375,2310.155029296875,2325.905029296875,0],["2011-12-07",2325.56201171875,2339.846923828125,2317.81396484375,2332.72998046875,0],["2011-12-08",2329.909912109375,2346.654052734375,2302.64208984375,2329.820068359375,0],["2011-12-09",2315.512939453125,2331.259033203125,2309.45703125,2315.27001953125,0],["2011-12-12",2312.14990234375,2315.81103515625,2290.262939453125,2291.544921875,0],["2011-12-13",2283.222900390625,2285.81396484375,2245.867919921875,2248.590087890625,0],["2011-12-14",2241.386962890625,2256.743896484375,2224.72509765625,2228.52490234375,0],["2011-12-15",2215.7919921875,2216.908935546875,2179.467041015625,2180.89501953125,0],["2011-12-16",2179.509033203125,2225.5380859375,2170.748046875,2224.840087890625,0],["2011-12-19",2208.071044921875,2221.447998046875,2164.886962890625,2218.235107421875,0],["2011-12-20",2209.698974609375,2239.85888671875,2206.51904296875,2215.929931640625,0],["2011-12-21",2230.179931640625,2237.466064453125,2188.7099609375,2191.14794921875,0],["2011-12-22",2178.572021484375,2201.5869140625,2149.423095703125,2186.2958984375,0],["2011-12-23",2183.910888671875,2219.785888671875,2178.14111328125,2204.783935546875,0],["2011-12-26",2193.658935546875,2213.452880859375,2186.070068359375,2190.110107421875,0],["2011-12-27",2186.708984375,2196.971923828125,2162.722900390625,2166.205078125,0],["2011-12-28",2157.64990234375,2170.672119140625,2134.01708984375,2170.012939453125,0],["2011-12-29",2161.18408203125,2181.955078125,2157.114990234375,2173.56103515625,0],["2011-12-30",2177.51708984375,2200.988037109375,2177.51708984375,2199.4169921875,0],["2012-01-04",2211.9951171875,2217.52001953125,2168.64404296875,2169.389892578125,0],["2012-01-05",2160.89697265625,2183.404052734375,2145.555908203125,2148.451904296875,0],["2012-01-06",2148.14697265625,2164.322021484375,2132.6259765625,2163.39501953125,0],["2012-01-09",2164.740966796875,2226.218017578125,2148.452880859375,2225.889892578125,0],["2012-01-10",2221.83203125,2288.6279296875,2218.27490234375,2285.743896484375,0],["2012-01-11",2282.9130859375,2290.64404296875,2265.18505859375,2276.0458984375,0],["2012-01-12",2268.739013671875,2295.22412109375,2265.256103515625,2275.010009765625,0],["2012-01-13",2277.080078125,2281.531982421875,2225.736083984375,2244.580078125,0],["2012-01-16",2230.43310546875,2241.259033203125,2206.044921875,2206.193115234375,0],["2012-01-17",2206.531005859375,2298.375,2196.115966796875,2298.375,0],["2012-01-18",2298.8330078125,2311.5791015625,2257.89794921875,2266.384033203125,0],["2012-01-19",2266.075927734375,2305.70703125,2259.3369140625,2296.074951171875,0],["2012-01-20",2300.5,2322.89111328125,2293.89306640625,2319.117919921875,0],["2012-01-30",2324.492919921875,2324.492919921875,2284.291015625,2285.0380859375,0],["2012-01-31",2285.9541015625,2296.385009765625,2277.055908203125,2292.610107421875,0],["2012-02-01",2288.06591796875,2305.863037109375,2263.342041015625,2268.080078125,0],["2012-02-02",2273.85009765625,2312.555908203125,2268.68701171875,2312.555908203125,0],["2012-02-03",2306.656005859375,2336.26708984375,2300.98193359375,2330.405029296875,0],["2012-02-06",2334.248046875,2341.574951171875,2317.422119140625,2331.135986328125,0],["2012-02-07",2319.4208984375,2319.7080078125,2278.824951171875,2291.902099609375,0],["2012-02-08",2291.81201171875,2350.965087890625,2286.819091796875,2347.530029296875,0],["2012-02-09",2344.22412109375,2363.613037109375,2333.93505859375,2349.589111328125,0],["2012-02-10",2342.010986328125,2368.97900390625,2339.885009765625,2351.98095703125,0],["2012-02-13",2332.054931640625,2365.339111328125,2325.028076171875,2351.85400390625,0],["2012-02-14",2348.876953125,2352.468994140625,2332.2470703125,2344.77099609375,0],["2012-02-15",2340.455078125,2374.281982421875,2335.10107421875,2366.701904296875,0],["2012-02-16",2363.89697265625,2373.803955078125,2342.072998046875,2356.860107421875,0],["2012-02-17",2366.6298828125,2372.511962890625,2344.760009765625,2357.180908203125,0],["2012-02-20",2383.68603515625,2388.009033203125,2362.011962890625,2363.596923828125,0],["2012-02-21",2365.487060546875,2382.14599609375,2345.052978515625,2381.429931640625,0],["2012-02-22",2380.5029296875,2404.44189453125,2374.030029296875,2403.5869140625,0],["2012-02-23",2401.738037109375,2416.803955078125,2396.7099609375,2409.553955078125,0],["2012-02-24",2410.881103515625,2439.97705078125,2405.27392578125,2439.626953125,0],["2012-02-27",2447.406005859375,2478.375,2444.62890625,2447.056884765625,0],["2012-02-28",2440.9140625,2458.65087890625,2431.827880859375,2451.85693359375,0],["2012-02-29",2446.22802734375,2453.06591796875,2426.3291015625,2428.487060546875,0],["2012-03-01",2418.7880859375,2437.8740234375,2418.333984375,2426.114990234375,0],["2012-03-02",2430.096923828125,2461.12109375,2430.096923828125,2460.693115234375,0],["2012-03-05",2464.84912109375,2469.841064453125,2442.114990234375,2445.001953125,0],["2012-03-06",2439.779052734375,2442.0009765625,2406.055908203125,2410.445068359375,0],["2012-03-07",2391.201904296875,2413.695068359375,2388.51904296875,2394.7939453125,0],["2012-03-08",2401.10205078125,2426.697998046875,2401.10205078125,2420.27587890625,0],["2012-03-09",2425.885009765625,2440.510986328125,2414.966064453125,2439.4619140625,0],["2012-03-12",2438.5458984375,2440.85693359375,2420.840087890625,2434.85791015625,0],["2012-03-13",2432.843017578125,2457.219970703125,2428.60888671875,2455.7939453125,0],["2012-03-14",2464.9150390625,2476.216064453125,2382.8359375,2391.22998046875,0],["2012-03-15",2388.06298828125,2403.741943359375,2366.02392578125,2373.77392578125,0],["2012-03-16",2377.757080078125,2406.14794921875,2368.31103515625,2404.736083984375,0],["2012-03-19",2401.217041015625,2412.3359375,2383.674072265625,2410.18408203125,0],["2012-03-20",2407.5419921875,2407.5419921875,2376.031005859375,2376.839111328125,0],["2012-03-21",2384.708984375,2396.721923828125,2361.221923828125,2378.195068359375,0],["2012-03-22",2376.990966796875,2386.097900390625,2364.12890625,2375.77197265625,0],["2012-03-23",2369.076904296875,2371.261962890625,2342.118896484375,2349.5390625,0],["2012-03-26",2349.0859375,2357.99609375,2339.139892578125,2350.59912109375,0],["2012-03-27",2358.544921875,2363.76611328125,2344.303955078125,2347.178955078125,0],["2012-03-28",2341.0029296875,2341.419921875,2281.43310546875,2284.881103515625,0],["2012-03-29",2276.739990234375,2280.9580078125,2242.344970703125,2252.159912109375,0],["2012-03-30",2256.0419921875,2266.2080078125,2246.2451171875,2262.7880859375,0],["2012-04-05",2258.031005859375,2303.823974609375,2251.39306640625,2302.240966796875,0],["2012-04-06",2299.053955078125,2309.638916015625,2291.55908203125,2306.552001953125,0],["2012-04-09",2300.051025390625,2304.64990234375,2284.44189453125,2285.777099609375,0],["2012-04-10",2281.02392578125,2306.386962890625,2258.85302734375,2305.863037109375,0],["2012-04-11",2286.716064453125,2319.052978515625,2280.034912109375,2308.925048828125,0],["2012-04-12",2310.48388671875,2351.054931640625,2307.841064453125,2350.864013671875,0],["2012-04-13",2351.512939453125,2369.700927734375,2346.944091796875,2359.160888671875,0],["2012-04-16",2346.306884765625,2364.111083984375,2342.198974609375,2357.02587890625,0],["2012-04-17",2355.368896484375,2363.012939453125,2333.341064453125,2334.985107421875,0],["2012-04-18",2341.135009765625,2383.639892578125,2337.85595703125,2380.847900390625,0],["2012-04-19",2378.632080078125,2386.97802734375,2369.4580078125,2378.634033203125,0],["2012-04-20",2374.662109375,2407.2939453125,2372.1298828125,2406.863037109375,0],["2012-04-23",2403.52099609375,2411.510009765625,2383.068115234375,2388.587890625,0],["2012-04-24",2380.236083984375,2415.75,2350.39892578125,2388.833984375,0],["2012-04-25",2382.2109375,2411.4208984375,2376.625,2406.81298828125,0],["2012-04-26",2408.55810546875,2414.7529296875,2393.264892578125,2404.697021484375,0],["2012-04-27",2402.430908203125,2408.419921875,2393.866943359375,2396.31591796875,0],["2012-05-02",2421.08203125,2446.35009765625,2407.7880859375,2438.43603515625,0],["2012-05-03",2433.589111328125,2441.952880859375,2427.72802734375,2440.080078125,0],["2012-05-04",2437.465087890625,2453.73095703125,2427.968994140625,2452.013916015625,0],["2012-05-07",2441.757080078125,2451.947021484375,2432.736083984375,2451.947021484375,0],["2012-05-08",2451.574951171875,2451.597900390625,2431.02490234375,2448.884033203125,0],["2012-05-09",2432.471923828125,2432.471923828125,2407.509033203125,2408.5859375,0],["2012-05-10",2409.945068359375,2419.12109375,2402.2041015625,2410.22900390625,0],["2012-05-11",2406.073974609375,2415.97705078125,2393.3779296875,2394.98193359375,0],["2012-05-14",2408.261962890625,2411.27099609375,2377.98291015625,2380.72509765625,0],["2012-05-15",2367.0830078125,2376.593994140625,2354.614013671875,2374.843017578125,0],["2012-05-16",2369.2939453125,2372.031982421875,2344.5,2346.19189453125,0],["2012-05-17",2347.177001953125,2383.305908203125,2342.35205078125,2378.885986328125,0],["2012-05-18",2364.89892578125,2369.597900390625,2338.240966796875,2344.52099609375,0],["2012-05-21",2343.574951171875,2360.385986328125,2330.324951171875,2348.300048828125,0],["2012-05-22",2355.73193359375,2374.055908203125,2354.867919921875,2373.305908203125,0],["2012-05-23",2369.264892578125,2378.076904296875,2350.548095703125,2363.43701171875,0],["2012-05-24",2359.681884765625,2373.056884765625,2344.580078125,2350.972900390625,0],["2012-05-25",2350.541015625,2355.80810546875,2327.407958984375,2333.552978515625,0],["2012-05-28",2325.31689453125,2361.743896484375,2309.072021484375,2361.366943359375,0],["2012-05-29",2361.0029296875,2393.279052734375,2358.3740234375,2389.635986328125,0],["2012-05-30",2385.39208984375,2391.69091796875,2378.133056640625,2384.66796875,0],["2012-05-31",2370.007080078125,2382.989013671875,2362.31298828125,2372.23388671875,0],["2012-06-01",2373.22412109375,2388.0859375,2365.44189453125,2373.43603515625,0],["2012-06-04",2346.98388671875,2348.198974609375,2308.22900390625,2308.550048828125,0],["2012-06-05",2313.739990234375,2323.298095703125,2304.0458984375,2311.916015625,0],["2012-06-06",2315.56103515625,2323.113037109375,2301.034912109375,2309.554931640625,0],["2012-06-07",2324.672119140625,2328.672119140625,2288.6650390625,2293.1298828125,0],["2012-06-08",2306.218994140625,2306.882080078125,2276.714111328125,2281.447021484375,0],["2012-06-11",2282.89111328125,2311.77197265625,2278.1630859375,2305.85595703125,0],["2012-06-12",2295.070068359375,2298.948974609375,2280.950927734375,2289.791015625,0],["2012-06-13",2289.70703125,2319.714111328125,2284.64990234375,2318.924072265625,0],["2012-06-14",2306.781005859375,2314.5849609375,2293.06396484375,2295.946044921875,0],["2012-06-15",2299.781005859375,2314.241943359375,2283.39990234375,2306.85009765625,0],["2012-06-18",2313.530029296875,2325.052001953125,2309.708984375,2316.052001953125,0],["2012-06-19",2313.455078125,2313.455078125,2298.39404296875,2300.794921875,0],["2012-06-20",2300.406005859375,2304.4580078125,2291.541015625,2292.876953125,0],["2012-06-21",2288.4541015625,2288.4541015625,2253.7890625,2260.876953125,0],["2012-06-25",2253.513916015625,2253.513916015625,2223.053955078125,2224.114013671875,0],["2012-06-26",2214.64892578125,2229.239990234375,2203.944091796875,2222.06689453125,0],["2012-06-27",2219.944091796875,2233.54296875,2213.322998046875,2216.93408203125,0],["2012-06-28",2220.236083984375,2224.155029296875,2195.35498046875,2195.843017578125,0],["2012-06-29",2190.574951171875,2226.485107421875,2188.716064453125,2225.429931640625,0],["2012-07-02",2234.320068359375,2234.873046875,2215.35791015625,2226.110107421875,0],["2012-07-03",2225.56689453125,2244.83203125,2219.050048828125,2229.19189453125,0],["2012-07-04",2233.3349609375,2239.27001953125,2219.447998046875,2227.31494140625,0],["2012-07-05",2218.216064453125,2218.216064453125,2192.64794921875,2201.35302734375,0],["2012-07-06",2203.72998046875,2227.472900390625,2185.52197265625,2223.5791015625,0],["2012-07-09",2210.714111328125,2216.697021484375,2168.60791015625,2170.81396484375,0],["2012-07-10",2166.947021484375,2178.195068359375,2156.72607421875,2164.43798828125,0],["2012-07-11",2160.02001953125,2176.490966796875,2156.595947265625,2175.383056640625,0],["2012-07-12",2172.06396484375,2197.0439453125,2152.675048828125,2185.490966796875,0],["2012-07-13",2180.172119140625,2198.660888671875,2177.924072265625,2185.89501953125,0],["2012-07-16",2187.886962890625,2188.06298828125,2146.154052734375,2147.955078125,0],["2012-07-17",2142.429931640625,2165.3349609375,2141.48095703125,2161.18603515625,0],["2012-07-18",2159.85693359375,2170.2958984375,2138.7919921875,2169.09912109375,0],["2012-07-19",2164.27392578125,2197.7900390625,2159.943115234375,2184.841064453125,0],["2012-07-20",2180.011962890625,2185.73291015625,2162.06298828125,2168.637939453125,0],["2012-07-23",2154.1708984375,2154.1708984375,2135.56298828125,2141.402099609375,0],["2012-07-24",2132.31689453125,2158.947998046875,2131.012939453125,2146.587890625,0],["2012-07-25",2141.035888671875,2151.449951171875,2132.8330078125,2136.15087890625,0],["2012-07-26",2134.987060546875,2147.6640625,2124.155029296875,2126.00390625,0],["2012-07-27",2132.009033203125,2139.154052734375,2120.6298828125,2128.764892578125,0],["2012-07-30",2128.158935546875,2137.736083984375,2107.634033203125,2109.9140625,0],["2012-07-31",2109.324951171875,2116.904052734375,2100.251953125,2103.635009765625,0],["2012-08-01",2101.722900390625,2130.7119140625,2101.7080078125,2123.360107421875,0],["2012-08-02",2120.14599609375,2126.4599609375,2103.4951171875,2111.181884765625,0],["2012-08-03",2113.964111328125,2133.26611328125,2108.330078125,2132.7958984375,0],["2012-08-06",2129.14794921875,2158.680908203125,2127.262939453125,2154.916015625,0],["2012-08-07",2153.093017578125,2159.68310546875,2148.89697265625,2157.6201171875,0],["2012-08-08",2158.98193359375,2168.73388671875,2153.02001953125,2160.989990234375,0],["2012-08-09",2159.43408203125,2175.544921875,2148.694091796875,2174.10205078125,0],["2012-08-10",2172.964111328125,2176.794921875,2165.283935546875,2168.81396484375,0],["2012-08-13",2164.04296875,2164.04296875,2134.553955078125,2136.077880859375,0],["2012-08-14",2137.047119140625,2144.006103515625,2119.2529296875,2142.52392578125,0],["2012-08-15",2138.278076171875,2139.14208984375,2118.5029296875,2118.945068359375,0],["2012-08-16",2116.080078125,2122.68310546875,2109.657958984375,2112.197021484375,0],["2012-08-17",2111.653076171875,2120.714111328125,2100.787109375,2114.89111328125,0],["2012-08-20",2102.23095703125,2110.780029296875,2089.01806640625,2106.95703125,0],["2012-08-21",2106.381103515625,2124.195068359375,2103.071044921875,2118.26806640625,0],["2012-08-22",2118.881103515625,2121.14892578125,2097.60498046875,2107.7109375,0],["2012-08-23",2106.9599609375,2118.736083984375,2097.0830078125,2113.072021484375,0],["2012-08-24",2108.360107421875,2109.822021484375,2089.217041015625,2092.10400390625,0],["2012-08-27",2085.373046875,2085.373046875,2055.3759765625,2055.7080078125,0],["2012-08-28",2054.967041015625,2083.9560546875,2052.491943359375,2073.154052734375,0],["2012-08-29",2066.820068359375,2073.948974609375,2051.77392578125,2053.235107421875,0],["2012-08-30",2044.032958984375,2060.18505859375,2032.5369873046875,2052.5849609375,0],["2012-08-31",2046.2889404296875,2059.302001953125,2044.6500244140625,2047.52197265625,0],["2012-09-03",2044.823974609375,2066.780029296875,2041.1610107421875,2059.14697265625,0],["2012-09-04",2060.613037109375,2063.81689453125,2039.2659912109375,2043.6490478515625,0],["2012-09-05",2038.873046875,2048.319091796875,2029.052978515625,2037.6810302734375,0],["2012-09-06",2040.66796875,2052.949951171875,2036.365966796875,2051.91796875,0],["2012-09-07",2062.989990234375,2145.0029296875,2062.989990234375,2127.761962890625,0],["2012-09-10",2128.06494140625,2140.16796875,2120.486083984375,2134.89306640625,0],["2012-09-11",2127.51904296875,2127.51904296875,2107.218994140625,2120.553955078125,0],["2012-09-12",2129.68701171875,2137.889892578125,2109.136962890625,2126.553955078125,0],["2012-09-13",2123.840087890625,2130.0791015625,2109.99609375,2110.37890625,0],["2012-09-14",2127.388916015625,2136.22607421875,2111.1201171875,2123.846923828125,0],["2012-09-17",2120.616943359375,2121.5830078125,2077.48388671875,2078.5,0],["2012-09-18",2069.343017578125,2074.761962890625,2053.662109375,2059.54296875,0],["2012-09-19",2061.06103515625,2069.949951171875,2055.197998046875,2067.8310546875,0],["2012-09-20",2060.305908203125,2060.305908203125,2023.0849609375,2024.8370361328125,0],["2012-09-21",2020.553955078125,2041.947998046875,2018.262939453125,2026.68994140625,0],["2012-09-24",2015.7669677734375,2040.8499755859375,2005.262939453125,2033.1920166015625,0],["2012-09-25",2028.6319580078125,2039.095947265625,2021.8089599609375,2029.29296875,0],["2012-09-26",2027.85498046875,2033.0360107421875,1999.4840087890625,2004.1719970703125,0],["2012-09-27",2003.0989990234375,2068.071044921875,2002.323974609375,2056.322998046875,0],["2012-09-28",2042.885986328125,2089.633056640625,2040.3499755859375,2086.1689453125,0],["2012-10-08",2084.84912109375,2096.259033203125,2063.089111328125,2074.4189453125,0],["2012-10-09",2081.587890625,2119.3359375,2081.587890625,2115.22900390625,0],["2012-10-10",2111.5869140625,2121.991943359375,2102.534912109375,2119.94189453125,0],["2012-10-11",2114.23193359375,2117.839111328125,2101.139892578125,2102.867919921875,0],["2012-10-12",2109.070068359375,2127.306884765625,2092.510986328125,2104.931884765625,0],["2012-10-15",2105.02392578125,2107.198974609375,2085.114990234375,2098.702880859375,0],["2012-10-16",2097.050048828125,2111.780029296875,2089.695068359375,2098.80810546875,0],["2012-10-17",2104.280029296875,2113.162109375,2088.0439453125,2105.617919921875,0],["2012-10-18",2108.498046875,2137.68603515625,2107.491943359375,2131.68798828125,0],["2012-10-19",2129.820068359375,2136.868896484375,2125.736083984375,2128.302001953125,0],["2012-10-22",2118.52099609375,2138.027099609375,2112.751953125,2132.758056640625,0],["2012-10-23",2132.10791015625,2136.218017578125,2111.923095703125,2114.447021484375,0],["2012-10-24",2106.830078125,2123.998046875,2104.669921875,2115.989990234375,0],["2012-10-25",2114.763916015625,2128.739990234375,2100.60888671875,2101.580078125,0],["2012-10-26",2100.10009765625,2102.162109375,2058.06298828125,2066.208984375,0],["2012-10-29",2061.846923828125,2068.237060546875,2053.092041015625,2058.943115234375,0],["2012-10-30",2059.201904296875,2075.905029296875,2054.263916015625,2062.346923828125,0],["2012-10-31",2061.1240234375,2070.47900390625,2053.5830078125,2068.8798828125,0],["2012-11-01",2070.02001953125,2109.49609375,2069.947998046875,2104.427001953125,0],["2012-11-02",2105.448974609375,2119.22412109375,2096.531005859375,2117.0458984375,0],["2012-11-05",2113.327880859375,2123.326904296875,2104.5830078125,2114.027099609375,0],["2012-11-06",2113.657958984375,2114.791015625,2078.471923828125,2105.9990234375,0],["2012-11-07",2102.4189453125,2112.631103515625,2093.2890625,2105.72998046875,0],["2012-11-08",2091.25390625,2092.56494140625,2070.64892578125,2071.509033203125,0],["2012-11-09",2066.4951171875,2077.22802734375,2062.4169921875,2069.06689453125,0],["2012-11-12",2069.214111328125,2079.571044921875,2061.840087890625,2079.27294921875,0],["2012-11-13",2078.133056640625,2078.133056640625,2044.0360107421875,2047.8890380859375,0],["2012-11-14",2047.2569580078125,2056.488037109375,2040.1719970703125,2055.4189453125,0],["2012-11-15",2045.4560546875,2053.56005859375,2029.8740234375,2030.2900390625,0],["2012-11-16",2026.56298828125,2028.68603515625,2001.7149658203125,2014.7249755859375,0],["2012-11-19",2013.2459716796875,2018.3800048828125,1995.720947265625,2016.9820556640625,0],["2012-11-20",2020.4329833984375,2023.6109619140625,2004.1700439453125,2008.9229736328125,0],["2012-11-21",2008.2110595703125,2031.1490478515625,1995.1739501953125,2030.3189697265625,0],["2012-11-22",2021.208984375,2023.0849609375,2009.719970703125,2015.6109619140625,0],["2012-11-23",2020.0150146484375,2034.884033203125,2017.0040283203125,2027.384033203125,0],["2012-11-26",2023.3389892578125,2027.2740478515625,2014.029052734375,2017.4639892578125,0],["2012-11-27",2012.074951171875,2014.2099609375,1990.3360595703125,1991.1650390625,0],["2012-11-28",1984.47998046875,1984.863037109375,1968.2130126953125,1973.52294921875,0],["2012-11-29",1972.925048828125,1980.5560302734375,1961.822021484375,1963.488037109375,0],["2012-11-30",1961.81494140625,1983.4189453125,1959.333984375,1980.116943359375,0],["2012-12-03",1977.2540283203125,1988.1910400390625,1957.884033203125,1959.7669677734375,0],["2012-12-04",1956.615966796875,1980.1190185546875,1949.45703125,1975.1429443359375,0],["2012-12-05",1973.1070556640625,2040.60400390625,1970.2020263671875,2031.906982421875,0],["2012-12-06",2029.56201171875,2036.6090087890625,2018.3790283203125,2029.237060546875,0],["2012-12-07",2028.7659912109375,2065.743896484375,2023.9610595703125,2061.785888671875,0],["2012-12-10",2067.323974609375,2087.007080078125,2064.614990234375,2083.77001953125,0],["2012-12-11",2077.556884765625,2088.635009765625,2070.19189453125,2074.7041015625,0],["2012-12-12",2073.27099609375,2085.93408203125,2066.39111328125,2082.72607421875,0],["2012-12-13",2077.4169921875,2081.363037109375,2059.471923828125,2061.47607421875,0],["2012-12-14",2062.68896484375,2152.49609375,2062.5419921875,2150.625,0],["2012-12-17",2152.096923828125,2169.570068359375,2151.93603515625,2160.342041015625,0],["2012-12-18",2155.85791015625,2183.712890625,2144.73291015625,2162.464111328125,0],["2012-12-19",2158.669921875,2175.39501953125,2154.287109375,2162.239013671875,0],["2012-12-20",2156.193115234375,2174.819091796875,2142.950927734375,2168.35302734375,0],["2012-12-21",2169.570068359375,2190.39794921875,2148.169921875,2153.31005859375,0],["2012-12-24",2150.654052734375,2170.39404296875,2149.823974609375,2159.052978515625,0],["2012-12-25",2154.320068359375,2220.262939453125,2146.862060546875,2213.611083984375,0],["2012-12-26",2211.593994140625,2220.47509765625,2206.787109375,2219.132080078125,0],["2012-12-27",2223.655029296875,2234.72412109375,2204.7900390625,2205.89697265625,0],["2012-12-28",2207.9130859375,2234.868896484375,2204.0029296875,2233.251953125,0],["2012-12-31",2236.4609375,2269.511962890625,2236.4609375,2269.1279296875,0],["2013-01-04",2289.510009765625,2296.113037109375,2256.56005859375,2276.991943359375,0],["2013-01-07",2271.6630859375,2293.31689453125,2266.862060546875,2285.364013671875,0],["2013-01-08",2284.654052734375,2289.138916015625,2262.97900390625,2276.070068359375,0],["2013-01-09",2271.299072265625,2283.89599609375,2259.051025390625,2275.340087890625,0],["2013-01-10",2274.376953125,2295.48388671875,2268.64794921875,2283.656982421875,0],["2013-01-11",2285.18505859375,2290.205078125,2234.947021484375,2242.9970703125,0],["2013-01-14",2236.2880859375,2317.616943359375,2235.10693359375,2311.739990234375,0],["2013-01-15",2312.468017578125,2332.782958984375,2309.322998046875,2325.681884765625,0],["2013-01-16",2322.157958984375,2326.763916015625,2279.507080078125,2309.4990234375,0],["2013-01-17",2305.139892578125,2305.60205078125,2275.876953125,2284.908935546875,0],["2013-01-18",2295.80908203125,2324.509033203125,2285.971923828125,2317.070068359375,0],["2013-01-21",2321.489990234375,2329.5810546875,2305.09912109375,2328.220947265625,0],["2013-01-22",2326.489990234375,2335.805908203125,2301.301025390625,2315.138916015625,0],["2013-01-23",2308.52099609375,2325.117919921875,2296.490966796875,2320.910888671875,0],["2013-01-24",2320.258056640625,2362.943115234375,2287.2958984375,2302.597900390625,0],["2013-01-25",2300.0009765625,2308.3798828125,2288.261962890625,2291.303955078125,0],["2013-01-28",2295.35205078125,2346.9208984375,2295.35205078125,2346.5048828125,0],["2013-01-29",2347.215087890625,2363.797119140625,2337.35302734375,2358.97705078125,0],["2013-01-30",2360.748046875,2383.762939453125,2347.889892578125,2382.47509765625,0],["2013-01-31",2383.426025390625,2391.821044921875,2371.22607421875,2385.422119140625,0],["2013-02-01",2377.4140625,2421.154052734375,2369.570068359375,2419.02001953125,0],["2013-02-04",2425.9208984375,2440.3759765625,2417.5849609375,2428.154052734375,0],["2013-02-05",2411.0009765625,2437.4150390625,2403.302001953125,2433.1298828125,0],["2013-02-06",2432.677001953125,2441.72607421875,2427.698974609375,2434.47705078125,0],["2013-02-07",2430.68798828125,2433.89306640625,2394.218017578125,2418.530029296875,0],["2013-02-08",2416.618896484375,2443.031982421875,2414.39697265625,2432.402099609375,0],["2013-02-18",2441.906005859375,2444.803955078125,2415.428955078125,2421.55810546875,0],["2013-02-19",2420.264892578125,2427.074951171875,2373.534912109375,2382.9140625,0],["2013-02-20",2383.492919921875,2397.94091796875,2370.60791015625,2397.177978515625,0],["2013-02-21",2378.822021484375,2378.822021484375,2309.1708984375,2325.950927734375,0],["2013-02-22",2322.93994140625,2330.87890625,2308.760009765625,2314.1640625,0],["2013-02-25",2320.617919921875,2338.780029296875,2315.011962890625,2325.819091796875,0],["2013-02-26",2313.739990234375,2340.7080078125,2289.885986328125,2293.341064453125,0],["2013-02-27",2297.76708984375,2324.626953125,2292.033935546875,2313.219970703125,0],["2013-02-28",2322.322998046875,2366.1640625,2308.916015625,2365.593017578125,0],["2013-03-01",2364.5439453125,2369.64892578125,2330.85791015625,2359.506103515625,0],["2013-03-04",2332.080078125,2333.5400390625,2259.2470703125,2273.404052734375,0],["2013-03-05",2274.80810546875,2328.14306640625,2270.10009765625,2326.305908203125,0],["2013-03-06",2333.614990234375,2351.44091796875,2321.60009765625,2347.178955078125,0],["2013-03-07",2340.43603515625,2352.02099609375,2304.27001953125,2324.29296875,0],["2013-03-08",2326.4169921875,2333.6669921875,2314.5869140625,2318.611083984375,0],["2013-03-11",2314.68310546875,2320.9599609375,2296.5830078125,2310.593017578125,0],["2013-03-12",2309.157958984375,2333.285888671875,2264.8291015625,2286.60498046875,0],["2013-03-13",2282.169921875,2286.3291015625,2253.2490234375,2263.968017578125,0],["2013-03-14",2255.77490234375,2276.220947265625,2253.31005859375,2270.277099609375,0],["2013-03-15",2269.31494140625,2312.077880859375,2250.0048828125,2278.40087890625,0],["2013-03-18",2267.287109375,2276.050048828125,2239.214111328125,2240.01611328125,0],["2013-03-19",2244.264892578125,2261.31396484375,2232.02294921875,2257.43408203125,0],["2013-03-20",2257.737060546875,2317.860107421875,2257.419921875,2317.375,0],["2013-03-21",2318.205078125,2330.81298828125,2311.60302734375,2324.241943359375,0],["2013-03-22",2321.403076171875,2331.9951171875,2314.967041015625,2328.278076171875,0],["2013-03-25",2334.735107421875,2344.89404296875,2319.907958984375,2326.715087890625,0],["2013-03-26",2318.577880859375,2319.988037109375,2281.117919921875,2297.6689453125,0],["2013-03-27",2299.376953125,2323.47705078125,2288.9951171875,2301.260009765625,0],["2013-03-28",2273.552001953125,2273.552001953125,2232.906005859375,2236.302001953125,0],["2013-03-29",2238.485107421875,2246.867919921875,2228.81298828125,2236.62109375,0],["2013-04-01",2229.4599609375,2243.947998046875,2227.31396484375,2234.39501953125,0],["2013-04-02",2234.90087890625,2253.4208984375,2220.43896484375,2227.739990234375,0],["2013-04-03",2232.694091796875,2241.340087890625,2217.251953125,2225.294921875,0],["2013-04-08",2196.238037109375,2212.5859375,2180.673095703125,2211.592041015625,0],["2013-04-09",2215.467041015625,2234.72509765625,2215.467041015625,2225.77392578125,0],["2013-04-10",2224.93408203125,2233.0400390625,2212.56103515625,2226.1259765625,0],["2013-04-11",2236.98291015625,2242.47900390625,2217.264892578125,2219.552978515625,0],["2013-04-12",2218.093994140625,2226.261962890625,2204.43798828125,2206.780029296875,0],["2013-04-15",2199.9140625,2204.987060546875,2177.387939453125,2181.94091796875,0],["2013-04-16",2169.6298828125,2196.431884765625,2165.783935546875,2194.844970703125,0],["2013-04-17",2195.031982421875,2197.508056640625,2178.468994140625,2193.7958984375,0],["2013-04-18",2181.822021484375,2206.027099609375,2175.444091796875,2197.60205078125,0],["2013-04-19",2201.1220703125,2250.110107421875,2200.5830078125,2244.64306640625,0],["2013-04-22",2236.402099609375,2245.118896484375,2232.258056640625,2242.1689453125,0],["2013-04-23",2242.615966796875,2242.615966796875,2182.805908203125,2184.5380859375,0],["2013-04-24",2187.34912109375,2226.115966796875,2184.10888671875,2218.318115234375,0],["2013-04-25",2213.18505859375,2224.6298828125,2191.847900390625,2199.306884765625,0],["2013-04-26",2203.888916015625,2210.5810546875,2173.864013671875,2177.912109375,0],["2013-05-02",2170.782958984375,2179.64697265625,2161.139892578125,2174.123046875,0],["2013-05-03",2179.049072265625,2222.81103515625,2179.049072265625,2205.4970703125,0],["2013-05-06",2212.4951171875,2236.06591796875,2212.4951171875,2231.166015625,0],["2013-05-07",2227.861083984375,2240.256103515625,2219.43505859375,2235.574951171875,0],["2013-05-08",2242.39306640625,2255.2080078125,2235.4169921875,2246.300048828125,0],["2013-05-09",2246.962890625,2247.864013671875,2221.384033203125,2232.970947265625,0],["2013-05-10",2228.819091796875,2247.674072265625,2225.81201171875,2246.8310546875,0],["2013-05-13",2247.677978515625,2250.85400390625,2231.363037109375,2241.919921875,0],["2013-05-14",2238.904052734375,2239.926025390625,2205.873046875,2217.010009765625,0],["2013-05-15",2217.0859375,2225.18603515625,2213.58203125,2224.797119140625,0],["2013-05-16",2221.3369140625,2252.8720703125,2210.77001953125,2251.804931640625,0],["2013-05-17",2249.81103515625,2288.091064453125,2248.4130859375,2282.8701171875,0],["2013-05-20",2286.327880859375,2309.39208984375,2281.89892578125,2299.986083984375,0],["2013-05-21",2297.110107421875,2305.301025390625,2290.1240234375,2305.114013671875,0],["2013-05-22",2303.75,2314.18310546875,2292.430908203125,2302.403076171875,0],["2013-05-23",2293.80908203125,2304.952880859375,2274.10205078125,2275.6669921875,0],["2013-05-24",2281.445068359375,2292.594970703125,2270.25,2288.531982421875,0],["2013-05-27",2286.660888671875,2301.701904296875,2283.93505859375,2293.076904296875,0],["2013-05-28",2293.39990234375,2322.09912109375,2281.468017578125,2321.318115234375,0],["2013-05-29",2323.5390625,2334.3349609375,2321.166015625,2324.01708984375,0],["2013-05-30",2316.2529296875,2325.720947265625,2310.491943359375,2317.7490234375,0],["2013-05-31",2320.739013671875,2325.533935546875,2299.368896484375,2300.594970703125,0],["2013-06-03",2300.208984375,2313.425048828125,2294.113037109375,2299.251953125,0],["2013-06-04",2297.10009765625,2297.10009765625,2264.760986328125,2272.4169921875,0],["2013-06-05",2270.7119140625,2276.864990234375,2260.87109375,2270.929931640625,0],["2013-06-06",2264.425048828125,2266.69189453125,2240.070068359375,2242.110107421875,0],["2013-06-07",2242.262939453125,2250.62890625,2205.06591796875,2210.89794921875,0],["2013-06-13",2190.10107421875,2190.10107421875,2126.216064453125,2148.35498046875,0],["2013-06-14",2150.06005859375,2163.845947265625,2142.780029296875,2162.041015625,0],["2013-06-17",2165.993896484375,2169.35595703125,2147.029052734375,2156.215087890625,0],["2013-06-18",2158.5458984375,2161.680908203125,2138.346923828125,2159.291015625,0],["2013-06-19",2150.81591796875,2150.81591796875,2115.7919921875,2143.4541015625,0],["2013-06-20",2132.81298828125,2132.81298828125,2082.824951171875,2084.02099609375,0],["2013-06-21",2058.97900390625,2085.860107421875,2042.8790283203125,2073.094970703125,0],["2013-06-24",2068.862060546875,2068.862060546875,1958.4010009765625,1963.2349853515625,0],["2013-06-25",1948.31494140625,1963.5660400390625,1849.6529541015625,1959.508056640625,0],["2013-06-26",1954.4739990234375,1959.157958984375,1922.823974609375,1951.4949951171875,0],["2013-06-27",1955.1259765625,1980.5400390625,1942.3709716796875,1950.011962890625,0],["2013-06-28",1935.5159912109375,1987.9840087890625,1925.6510009765625,1979.2060546875,0],["2013-07-01",1965.987060546875,1995.916015625,1957.571044921875,1995.241943359375,0],["2013-07-02",1992.8900146484375,2007.6199951171875,1978.427978515625,2006.56005859375,0],["2013-07-03",1996.5059814453125,1996.5369873046875,1965.51904296875,1994.2679443359375,0],["2013-07-04",1982.8699951171875,2022.135986328125,1974.10302734375,2006.0980224609375,0],["2013-07-05",2006.1910400390625,2021.541015625,2002.366943359375,2007.198974609375,0],["2013-07-08",1983.2139892578125,1983.2139892578125,1953.1209716796875,1958.27294921875,0],["2013-07-09",1953.60205078125,1969.1490478515625,1946.365966796875,1965.4539794921875,0],["2013-07-10",1962.8399658203125,2009.3599853515625,1960.2769775390625,2008.1259765625,0],["2013-07-11",2011.02001953125,2092.867919921875,2010.4000244140625,2072.990966796875,0],["2013-07-12",2068.0439453125,2074.85693359375,2036.050048828125,2039.4859619140625,0],["2013-07-15",2046.1190185546875,2076.6650390625,2037.248046875,2059.389892578125,0],["2013-07-16",2054.60009765625,2066.363037109375,2038.5350341796875,2065.719970703125,0],["2013-07-17",2061.18603515625,2075.81298828125,2043.23095703125,2044.9219970703125,0],["2013-07-18",2038.4000244140625,2043.3719482421875,2016.8990478515625,2023.39599609375,0],["2013-07-19",2025.3170166015625,2035.219970703125,1990.2530517578125,1992.64794921875,0],["2013-07-22",1977.7330322265625,2005.4739990234375,1970.6390380859375,2004.761962890625,0],["2013-07-23",2008.9549560546875,2051.52587890625,2005.092041015625,2043.8759765625,0],["2013-07-24",2035.6910400390625,2042.77294921875,2010.4239501953125,2033.3289794921875,0],["2013-07-25",2037.3360595703125,2045.364990234375,2016.4310302734375,2021.1739501953125,0],["2013-07-26",2013.18994140625,2021.573974609375,2000.7969970703125,2010.8499755859375,0],["2013-07-29",1997.8380126953125,1997.8380126953125,1969.85302734375,1976.3060302734375,0],["2013-07-30",1981.4520263671875,2006.2320556640625,1965.3609619140625,1990.06396484375,0],["2013-07-31",2000.7939453125,2015.4720458984375,1987.8800048828125,1993.7989501953125,0],["2013-08-01",2000.8179931640625,2029.927978515625,1997.0579833984375,2029.0670166015625,0],["2013-08-02",2039.5140380859375,2047.083984375,2025.654052734375,2029.41796875,0],["2013-08-05",2031.7239990234375,2050.910888671875,2025.2259521484375,2050.48095703125,0],["2013-08-06",2043.6529541015625,2066.739990234375,2034.95703125,2060.5,0],["2013-08-07",2056.366943359375,2069.56103515625,2043.75,2046.7779541015625,0],["2013-08-08",2044.43603515625,2058.56103515625,2037.2509765625,2044.89501953125,0],["2013-08-09",2052.243896484375,2061.7080078125,2030.126953125,2052.235107421875,0],["2013-08-12",2058.416015625,2102.346923828125,2055.715087890625,2101.282958984375,0],["2013-08-13",2101.323974609375,2106.39599609375,2093.7958984375,2106.156005859375,0],["2013-08-14",2109.22509765625,2122.965087890625,2093.04296875,2100.136962890625,0],["2013-08-15",2099.279052734375,2108.405029296875,2079.968994140625,2081.8798828125,0],["2013-08-16",2075.98291015625,2198.847900390625,2061.654052734375,2068.451904296875,0],["2013-08-19",2055.1279296875,2091.132080078125,2052.702880859375,2085.60205078125,0],["2013-08-20",2081.965087890625,2098.97998046875,2066.072021484375,2072.594970703125,0],["2013-08-21",2076.27099609375,2076.31689453125,2056.9130859375,2072.9609375,0],["2013-08-22",2069.31298828125,2083.3330078125,2062.366943359375,2067.1240234375,0],["2013-08-23",2075.928955078125,2079.845947265625,2029.364990234375,2057.4580078125,0],["2013-08-26",2061.4169921875,2097.343017578125,2056.133056640625,2096.47412109375,0],["2013-08-27",2095.43994140625,2105.375,2090.425048828125,2103.56591796875,0],["2013-08-28",2092.31103515625,2113.81591796875,2080.861083984375,2101.301025390625,0],["2013-08-29",2108.43603515625,2110.89404296875,2088.236083984375,2097.22705078125,0],["2013-08-30",2097.217041015625,2114.39306640625,2089.094970703125,2098.382080078125,0],["2013-09-02",2104.090087890625,2108.68310546875,2078.455078125,2098.447998046875,0],["2013-09-03",2100.448974609375,2123.845947265625,2095.455078125,2123.112060546875,0],["2013-09-04",2121.679931640625,2132.99609375,2115.7529296875,2127.617919921875,0],["2013-09-05",2125.2548828125,2127.85498046875,2115.236083984375,2122.429931640625,0],["2013-09-06",2119.3330078125,2143.243896484375,2119.02099609375,2139.992919921875,0],["2013-09-09",2151.346923828125,2218.529052734375,2151.346923828125,2212.51611328125,0],["2013-09-10",2214.81396484375,2238.551025390625,2202.81591796875,2237.98388671875,0],["2013-09-11",2244.9619140625,2258.074951171875,2233.0029296875,2241.26806640625,0],["2013-09-12",2236.1708984375,2270.26806640625,2226.2880859375,2255.60400390625,0],["2013-09-13",2251.4619140625,2259.424072265625,2228.48291015625,2236.217041015625,0],["2013-09-16",2244.462890625,2248.470947265625,2226.1708984375,2231.40087890625,0],["2013-09-17",2230.387939453125,2230.927978515625,2184.922119140625,2185.56005859375,0],["2013-09-18",2185.93603515625,2195.904052734375,2172.04296875,2191.85107421875,0],["2013-09-23",2199.361083984375,2223.068115234375,2198.3359375,2221.0439453125,0],["2013-09-24",2219.467041015625,2219.54296875,2187.236083984375,2207.531005859375,0],["2013-09-25",2206.22509765625,2217.97412109375,2193.721923828125,2198.514892578125,0],["2013-09-26",2192.22607421875,2192.22607421875,2154.720947265625,2155.80908203125,0],["2013-09-27",2150.9609375,2165.777099609375,2149.593994140625,2160.027099609375,0],["2013-09-30",2167.73388671875,2176.302978515625,2165.162109375,2174.6650390625,0],["2013-10-08",2171.904052734375,2200.01806640625,2161.489013671875,2198.198974609375,0],["2013-10-09",2191.39208984375,2212.346923828125,2185.180908203125,2211.76904296875,0],["2013-10-10",2214.405029296875,2214.592041015625,2186.47998046875,2190.928955078125,0],["2013-10-11",2201.408935546875,2228.87109375,2200.530029296875,2228.14599609375,0],["2013-10-14",2232.218017578125,2242.98388671875,2226.403076171875,2237.77294921875,0],["2013-10-15",2237.930908203125,2240.25,2221.138916015625,2233.412109375,0],["2013-10-16",2228.113037109375,2228.113037109375,2183.403076171875,2193.073974609375,0],["2013-10-17",2201.7099609375,2211.030029296875,2183.24609375,2188.5419921875,0],["2013-10-18",2188.714111328125,2203.291015625,2184.360107421875,2193.780029296875,0],["2013-10-21",2198.114013671875,2230.284912109375,2190.39404296875,2229.237060546875,0],["2013-10-22",2227.341064453125,2227.341064453125,2204.243896484375,2210.652099609375,0],["2013-10-23",2213.27392578125,2226.846923828125,2177.72509765625,2183.10693359375,0],["2013-10-24",2178.820068359375,2183.412109375,2159.87109375,2164.322021484375,0],["2013-10-25",2163.68896484375,2170.612060546875,2122.677978515625,2132.955078125,0],["2013-10-28",2135.87890625,2140.95703125,2123.069091796875,2133.868896484375,0],["2013-10-29",2135.22607421875,2163.656982421875,2093.197021484375,2128.864013671875,0],["2013-10-30",2126.68994140625,2161.93505859375,2121.841064453125,2160.462890625,0],["2013-10-31",2155.510986328125,2155.510986328125,2137.466064453125,2141.614013671875,0],["2013-11-01",2139.8798828125,2157.31298828125,2132.62890625,2149.56201171875,0],["2013-11-04",2156.0869140625,2160.577880859375,2143.20703125,2149.634033203125,0],["2013-11-05",2139.8369140625,2158.14794921875,2124.844970703125,2157.239990234375,0],["2013-11-06",2149.389892578125,2166.1708984375,2138.780029296875,2139.60693359375,0],["2013-11-07",2136.626953125,2141.60009765625,2119.18603515625,2129.39990234375,0],["2013-11-08",2120.923095703125,2128.5810546875,2103.510009765625,2106.126953125,0],["2013-11-11",2103.299072265625,2117.280029296875,2093.6259765625,2109.470947265625,0],["2013-11-12",2110.72412109375,2127.93798828125,2108.39599609375,2126.77197265625,0],["2013-11-13",2117.885986328125,2117.912109375,2086.006103515625,2087.94091796875,0],["2013-11-14",2087.118896484375,2102.3798828125,2078.988037109375,2100.506103515625,0],["2013-11-15",2100.89990234375,2153.212890625,2100.785888671875,2135.826904296875,0],["2013-11-18",2147.373046875,2198.31591796875,2143.76806640625,2197.218994140625,0],["2013-11-19",2198.318115234375,2203.2958984375,2186.114013671875,2193.125,0],["2013-11-20",2201.47412109375,2207.10498046875,2186.64208984375,2206.613037109375,0],["2013-11-21",2197.008056640625,2206.531005859375,2177.735107421875,2205.76611328125,0],["2013-11-22",2206.469970703125,2211.06591796875,2188.76708984375,2196.3779296875,0],["2013-11-25",2186.05810546875,2209.14794921875,2181.41796875,2186.114990234375,0],["2013-11-26",2184.33203125,2192.5791015625,2176.177001953125,2183.072998046875,0],["2013-11-27",2181.72509765625,2207.616943359375,2176.846923828125,2201.070068359375,0],["2013-11-28",2204.3779296875,2234.386962890625,2202.623046875,2219.3720703125,0],["2013-11-29",2221.617919921875,2224.944091796875,2212.262939453125,2220.50390625,0],["2013-12-02",2203.1220703125,2231.9208984375,2172.633056640625,2207.37109375,0],["2013-12-03",2196.823974609375,2227.925048828125,2193.2509765625,2222.669921875,0],["2013-12-04",2219.965087890625,2260.87109375,2215.916015625,2251.761962890625,0],["2013-12-05",2252.722900390625,2255.260986328125,2239.14404296875,2247.06298828125,0],["2013-12-06",2242.56298828125,2248.14697265625,2228.632080078125,2237.10791015625,0],["2013-12-09",2241.79296875,2249.1689453125,2231.73388671875,2238.199951171875,0],["2013-12-10",2239.864013671875,2250.50390625,2231.679931640625,2237.491943359375,0],["2013-12-11",2228.633056640625,2228.633056640625,2193.159912109375,2204.166015625,0],["2013-12-12",2199.31689453125,2214.548095703125,2194.90087890625,2202.7958984375,0],["2013-12-13",2188.259033203125,2204.636962890625,2183.842041015625,2196.074951171875,0],["2013-12-16",2197.23388671875,2201.696044921875,2159.987060546875,2160.861083984375,0],["2013-12-17",2161.535888671875,2165.54296875,2146.31396484375,2151.0791015625,0],["2013-12-18",2150.412109375,2156.593017578125,2142.6240234375,2148.284912109375,0],["2013-12-19",2153.674072265625,2159.14208984375,2126.24609375,2127.7919921875,0],["2013-12-20",2128.3740234375,2131.737060546875,2082.85498046875,2084.7939453125,0],["2013-12-23",2089.5390625,2099.52197265625,2068.54296875,2089.70703125,0],["2013-12-24",2094.072998046875,2111.804931640625,2079.81005859375,2092.905029296875,0],["2013-12-25",2095.01904296875,2107.23193359375,2088.297119140625,2106.35400390625,0],["2013-12-26",2102.659912109375,2102.659912109375,2070.5458984375,2073.09912109375,0],["2013-12-27",2074.592041015625,2110.35693359375,2069.590087890625,2101.2509765625,0],["2013-12-30",2108.883056640625,2112.009033203125,2095.06298828125,2097.529052734375,0],["2013-12-31",2090.678955078125,2120.27392578125,2087.4150390625,2115.97802734375,0],["2014-01-02",2112.1259765625,2113.110107421875,2101.01611328125,2109.386962890625,0],["2014-01-03",2101.5419921875,2102.1669921875,2075.89892578125,2083.135009765625,0],["2014-01-06",2078.68408203125,2078.68408203125,2034.0059814453125,2045.708984375,0],["2014-01-07",2034.2239990234375,2052.279052734375,2029.2459716796875,2047.3170166015625,0],["2014-01-08",2047.2559814453125,2062.951904296875,2037.1099853515625,2044.3399658203125,0],["2014-01-09",2041.77294921875,2057.196044921875,2026.446044921875,2027.6219482421875,0],["2014-01-10",2023.5350341796875,2029.2969970703125,2008.0069580078125,2013.2979736328125,0],["2014-01-13",2014.97802734375,2027.1810302734375,2000.404052734375,2009.56396484375,0],["2014-01-14",2007.156005859375,2027.427978515625,2001.135009765625,2026.842041015625,0],["2014-01-15",2024.22802734375,2027.4090576171875,2010.2039794921875,2023.3480224609375,0],["2014-01-16",2022.5379638671875,2034.70703125,2014.406982421875,2023.7010498046875,0],["2014-01-17",2017.52197265625,2017.8680419921875,2001.3299560546875,2004.948974609375,0],["2014-01-20",2001.89404296875,2005.93798828125,1984.823974609375,1991.2530517578125,0],["2014-01-21",1992.0150146484375,2014.1519775390625,1992.0150146484375,2008.31298828125,0],["2014-01-22",2009.968994140625,2052.339111328125,2008.9300537109375,2051.7490234375,0],["2014-01-23",2048.3310546875,2052.528076171875,2039.052001953125,2042.1800537109375,0],["2014-01-24",2037.6669921875,2060.986083984375,2034.4530029296875,2054.39208984375,0],["2014-01-27",2044.27197265625,2044.845947265625,2029.6259765625,2033.300048828125,0],["2014-01-28",2036.4019775390625,2047.1290283203125,2026.987060546875,2038.512939453125,0],["2014-01-29",2042.176025390625,2051.5830078125,2039.77099609375,2049.9140625,0],["2014-01-30",2045.9310302734375,2045.9310302734375,2031.4659423828125,2033.0830078125,0],["2014-02-07",2022.322998046875,2044.72998046875,2014.697998046875,2044.4969482421875,0],["2014-02-10",2049.98388671875,2087.97509765625,2049.98388671875,2086.06689453125,0],["2014-02-11",2086.177001953125,2111.06103515625,2082.52099609375,2103.6708984375,0],["2014-02-12",2103.827880859375,2110.904052734375,2096.509033203125,2109.955078125,0],["2014-02-13",2106.93408203125,2122.825927734375,2096.966064453125,2098.40087890625,0],["2014-02-14",2097.320068359375,2116.18603515625,2095.090087890625,2115.847900390625,0],["2014-02-17",2124.8798828125,2136.447021484375,2117.68896484375,2135.4150390625,0],["2014-02-18",2134.14306640625,2134.14306640625,2113.1279296875,2119.06591796875,0],["2014-02-19",2116.9189453125,2152.9609375,2111.16796875,2142.553955078125,0],["2014-02-20",2152.89111328125,2177.97802734375,2136.48095703125,2138.781982421875,0],["2014-02-21",2131.592041015625,2132.702880859375,2098.327880859375,2113.693115234375,0],["2014-02-24",2099.717041015625,2099.717041015625,2058.791015625,2076.68603515625,0],["2014-02-25",2077.284912109375,2087.615966796875,2026.54296875,2034.218994140625,0],["2014-02-26",2026.6099853515625,2041.626953125,2014.3809814453125,2041.2540283203125,0],["2014-02-27",2045.095947265625,2068.31396484375,2036.3909912109375,2047.35400390625,0],["2014-02-28",2040.6240234375,2058.489013671875,2020.93505859375,2056.302001953125,0],["2014-03-03",2052.074951171875,2078.3330078125,2047.0670166015625,2075.235107421875,0],["2014-03-04",2068.10693359375,2074.02490234375,2050.125,2071.472900390625,0],["2014-03-05",2073.294921875,2074.81494140625,2050.175048828125,2053.083984375,0],["2014-03-06",2050.031982421875,2065.7900390625,2030.946044921875,2059.577880859375,0],["2014-03-07",2058.375,2079.489990234375,2050.469970703125,2057.907958984375,0],["2014-03-10",2042.35205078125,2042.634033203125,1995.5489501953125,1999.06494140625,0],["2014-03-11",1994.4150390625,2008.071044921875,1985.5989990234375,2001.156982421875,0],["2014-03-12",1996.239013671875,2011.06005859375,1974.3819580078125,1997.6920166015625,0],["2014-03-13",2000.6949462890625,2029.1199951171875,1996.529052734375,2019.1109619140625,0],["2014-03-14",2008.824951171875,2017.9129638671875,1990.97998046875,2004.3389892578125,0],["2014-03-17",2009.8819580078125,2024.3719482421875,1999.2490234375,2023.6729736328125,0],["2014-03-18",2026.2239990234375,2034.9169921875,2020.4100341796875,2025.196044921875,0],["2014-03-19",2019.97998046875,2022.1810302734375,2002.4410400390625,2021.7340087890625,0],["2014-03-20",2017.219970703125,2030.8470458984375,1993.001953125,1993.47900390625,0],["2014-03-21",1987.678955078125,2052.471923828125,1986.071044921875,2047.6190185546875,0],["2014-03-24",2050.826904296875,2074.055908203125,2043.3299560546875,2066.279052734375,0],["2014-03-25",2063.322998046875,2079.551025390625,2057.490966796875,2067.31103515625,0],["2014-03-26",2070.573974609375,2074.572021484375,2057.64794921875,2063.669921875,0],["2014-03-27",2060.81201171875,2073.98095703125,2042.7130126953125,2046.5880126953125,0],["2014-03-28",2046.8509521484375,2060.134033203125,2035.2430419921875,2041.7120361328125,0],["2014-03-31",2043.0450439453125,2048.134033203125,2024.18505859375,2033.3060302734375,0],["2014-04-01",2031.0050048828125,2050.680908203125,2028.095947265625,2047.4599609375,0],["2014-04-02",2049.423095703125,2060.778076171875,2046.741943359375,2058.988037109375,0],["2014-04-03",2063.4970703125,2066.007080078125,2037.447021484375,2043.7020263671875,0],["2014-04-04",2037.552001953125,2060.10400390625,2035.220947265625,2058.8310546875,0],["2014-04-08",2054.530029296875,2102.451904296875,2052.89990234375,2098.283935546875,0],["2014-04-09",2100.65087890625,2108.75,2095.639892578125,2105.237060546875,0],["2014-04-10",2105.8759765625,2146.669921875,2098.0791015625,2134.300048828125,0],["2014-04-11",2130.367919921875,2138.65087890625,2120.178955078125,2130.5419921875,0],["2014-04-14",2127.408935546875,2134.43408203125,2116.610107421875,2131.5390625,0],["2014-04-15",2125.902099609375,2125.902099609375,2098.14990234375,2101.60107421875,0],["2014-04-16",2097.212890625,2112.050048828125,2092.156982421875,2105.1220703125,0],["2014-04-17",2108.947021484375,2110.716064453125,2095.714111328125,2098.885009765625,0],["2014-04-18",2091.47998046875,2099.636962890625,2081.18505859375,2097.748046875,0],["2014-04-21",2085.97998046875,2103.077880859375,2065.23388671875,2065.825927734375,0],["2014-04-22",2062.787109375,2073.6630859375,2047.33203125,2072.8310546875,0],["2014-04-23",2068.083984375,2076.34912109375,2059.10888671875,2067.382080078125,0],["2014-04-24",2064.156005859375,2075.757080078125,2056.193115234375,2057.032958984375,0],["2014-04-25",2060.5380859375,2065.64306640625,2035.5660400390625,2036.51904296875,0],["2014-04-28",2033.3370361328125,2035.989990234375,2000.136962890625,2003.487060546875,0],["2014-04-29",2001.89599609375,2021.6800537109375,1997.6400146484375,2020.3409423828125,0],["2014-04-30",2020.43798828125,2029.5379638671875,2016.5770263671875,2026.3580322265625,0],["2014-05-05",2022.177978515625,2028.95703125,2007.3509521484375,2027.35302734375,0],["2014-05-06",2024.2559814453125,2038.7049560546875,2021.4849853515625,2028.0379638671875,0],["2014-05-07",2023.1519775390625,2024.6309814453125,2008.4510498046875,2010.0830078125,0],["2014-05-08",2006.85302734375,2036.9410400390625,2005.68505859375,2015.2740478515625,0],["2014-05-09",2016.5009765625,2020.4539794921875,2001.300048828125,2011.135009765625,0],["2014-05-12",2022.9320068359375,2055.506103515625,2016.637939453125,2052.87109375,0],["2014-05-13",2055.0791015625,2061.05908203125,2043.5469970703125,2050.72802734375,0],["2014-05-14",2049.27001953125,2056.573974609375,2042.7440185546875,2047.9100341796875,0],["2014-05-15",2044.376953125,2047.3160400390625,2022.8609619140625,2024.9739990234375,0],["2014-05-16",2023.595947265625,2027.7559814453125,2012.6939697265625,2026.5040283203125,0],["2014-05-19",2023.0140380859375,2023.2669677734375,1996.0150146484375,2005.1829833984375,0],["2014-05-20",2011.845947265625,2018.156005859375,2002.759033203125,2008.1190185546875,0],["2014-05-21",2001.3060302734375,2025.1939697265625,1991.0550537109375,2024.9510498046875,0],["2014-05-22",2023.14794921875,2041.9599609375,2018.876953125,2021.2850341796875,0],["2014-05-23",2020.114990234375,2034.5689697265625,2017.739013671875,2034.5689697265625,0],["2014-05-26",2042.0279541015625,2045.3809814453125,2035.093994140625,2041.4759521484375,0],["2014-05-27",2039.791015625,2044.14794921875,2032.8389892578125,2034.56494140625,0],["2014-05-28",2034.56103515625,2052.656005859375,2029.3360595703125,2050.22802734375,0],["2014-05-29",2051.840087890625,2057.076904296875,2039.238037109375,2040.594970703125,0],["2014-05-30",2040.39404296875,2046.9599609375,2031.373046875,2039.2120361328125,0],["2014-06-03",2039.196044921875,2049.575927734375,2037.300048828125,2038.3050537109375,0],["2014-06-04",2037.989013671875,2038.48095703125,2012.9129638671875,2024.833984375,0],["2014-06-05",2019.4420166015625,2041.7010498046875,2016.175048828125,2040.8780517578125,0],["2014-06-06",2040.864013671875,2041.572998046875,2022.157958984375,2029.9560546875,0],["2014-06-09",2024.9420166015625,2045.2550048828125,2023.197998046875,2030.501953125,0],["2014-06-10",2033.20703125,2052.764892578125,2026.3890380859375,2052.531982421875,0],["2014-06-11",2049.1279296875,2056.631103515625,2045.406982421875,2054.947998046875,0],["2014-06-12",2051.58203125,2057.10498046875,2045.9620361328125,2051.712890625,0],["2014-06-13",2049.2060546875,2073.595947265625,2048.617919921875,2070.715087890625,0],["2014-06-16",2070.698974609375,2087.322021484375,2069.44091796875,2085.98291015625,0],["2014-06-17",2080.48193359375,2080.48193359375,2064.666015625,2066.697998046875,0],["2014-06-18",2064.383056640625,2066.9130859375,2051.74609375,2055.51904296875,0],["2014-06-19",2054.6201171875,2059.2548828125,2017.6529541015625,2023.7349853515625,0],["2014-06-20",2013.4139404296875,2027.14794921875,2010.530029296875,2026.6739501953125,0],["2014-06-23",2026.2259521484375,2033.3199462890625,2022.9169921875,2024.364990234375,0],["2014-06-24",2023.698974609375,2034.70703125,2021.75,2033.9310302734375,0],["2014-06-25",2030.4329833984375,2030.615966796875,2018.3599853515625,2025.501953125,0],["2014-06-26",2025.6619873046875,2040.7540283203125,2025.31396484375,2038.677001953125,0],["2014-06-27",2031.906982421875,2043.9820556640625,2025.072998046875,2036.510009765625,0],["2014-06-30",2038.613037109375,2052.342041015625,2038.5269775390625,2048.326904296875,0],["2014-07-01",2051.22509765625,2052.635009765625,2041.93701171875,2050.381103515625,0],["2014-07-02",2049.485107421875,2060.594970703125,2044.0350341796875,2059.41796875,0],["2014-07-03",2051.632080078125,2066.64111328125,2048.0810546875,2063.22900390625,0],["2014-07-04",2062.35791015625,2065.077880859375,2054.217041015625,2059.375,0],["2014-07-07",2058.1279296875,2064.04296875,2050.886962890625,2059.927001953125,0],["2014-07-08",2058.134033203125,2064.43310546875,2047.2039794921875,2064.02099609375,0],["2014-07-09",2061.635009765625,2062.47412109375,2037.6009521484375,2038.612060546875,0],["2014-07-10",2036.5400390625,2045.5269775390625,2034.9560546875,2038.342041015625,0],["2014-07-11",2033.8690185546875,2051.737060546875,2033.0040283203125,2046.9610595703125,0],["2014-07-14",2047.7440185546875,2067.342041015625,2044.9010009765625,2066.64599609375,0],["2014-07-15",2065.89990234375,2070.35791015625,2059.678955078125,2070.35693359375,0],["2014-07-16",2068.343017578125,2075.492919921875,2061.572021484375,2067.27587890625,0],["2014-07-17",2062.886962890625,2062.886962890625,2046.18896484375,2055.591064453125,0],["2014-07-18",2047.498046875,2067.23291015625,2045.9959716796875,2059.06689453125,0],["2014-07-21",2057.76708984375,2061.822998046875,2049.175048828125,2054.47900390625,0],["2014-07-22",2050.5,2078.0849609375,2049.81494140625,2075.48095703125,0],["2014-07-23",2074.195068359375,2088.19189453125,2072.22900390625,2078.489013671875,0],["2014-07-24",2079.632080078125,2107.946044921875,2079.632080078125,2105.06201171875,0],["2014-07-25",2108.714111328125,2127.217041015625,2106.714111328125,2126.614013671875,0],["2014-07-28",2135.2490234375,2181.49609375,2135.2490234375,2177.947998046875,0],["2014-07-29",2179.825927734375,2193.52294921875,2172.10205078125,2183.19189453125,0],["2014-07-30",2178.178955078125,2194.572021484375,2177.243896484375,2181.242919921875,0],["2014-07-31",2179.54296875,2202.1259765625,2173.89990234375,2201.56201171875,0],["2014-08-01",2194.169921875,2218.7890625,2184.64111328125,2185.302978515625,0],["2014-08-04",2190.035888671875,2224.068115234375,2186.9169921875,2223.3310546875,0],["2014-08-05",2224.632080078125,2226.837890625,2206.85009765625,2219.945068359375,0],["2014-08-06",2212.0029296875,2223.89306640625,2192.992919921875,2217.465087890625,0],["2014-08-07",2216.658935546875,2220.568115234375,2185.762939453125,2187.6689453125,0],["2014-08-08",2188.708984375,2199.577880859375,2180.596923828125,2194.425048828125,0],["2014-08-11",2199.43310546875,2225.9609375,2198.31396484375,2224.654052734375,0],["2014-08-12",2222.696044921875,2222.97900390625,2210.0,2221.594970703125,0],["2014-08-13",2223.051025390625,2230.990966796875,2202.443115234375,2222.876953125,0],["2014-08-14",2221.541015625,2230.89404296875,2204.384033203125,2206.466064453125,0],["2014-08-15",2207.22607421875,2230.8720703125,2203.241943359375,2226.73388671875,0],["2014-08-18",2229.803955078125,2242.034912109375,2228.134033203125,2239.466064453125,0],["2014-08-19",2242.340087890625,2246.01611328125,2227.925048828125,2245.330078125,0],["2014-08-20",2241.6640625,2248.93896484375,2233.89208984375,2240.2109375,0],["2014-08-21",2239.568115234375,2240.076904296875,2211.6298828125,2230.4580078125,0],["2014-08-22",2228.97412109375,2243.302978515625,2225.26708984375,2240.81201171875,0],["2014-08-25",2241.10009765625,2241.552978515625,2222.009033203125,2229.27392578125,0],["2014-08-26",2225.291015625,2232.784912109375,2200.617919921875,2207.10595703125,0],["2014-08-27",2207.030029296875,2216.669921875,2204.048095703125,2209.465087890625,0],["2014-08-28",2210.48388671875,2219.472900390625,2194.861083984375,2195.818115234375,0],["2014-08-29",2198.946044921875,2218.696044921875,2193.262939453125,2217.199951171875,0],["2014-09-01",2220.12890625,2236.285888671875,2217.68505859375,2235.510986328125,0],["2014-09-02",2239.68408203125,2267.509033203125,2234.3779296875,2266.0458984375,0],["2014-09-03",2268.39501953125,2290.547119140625,2268.10009765625,2288.626953125,0],["2014-09-04",2290.029052734375,2307.700927734375,2283.277099609375,2306.862060546875,0],["2014-09-05",2311.304931640625,2327.556884765625,2307.447021484375,2326.431884765625,0],["2014-09-09",2328.426025390625,2331.9169921875,2315.89404296875,2326.527099609375,0],["2014-09-10",2318.49609375,2321.907958984375,2306.4208984375,2318.304931640625,0],["2014-09-11",2315.73193359375,2343.594970703125,2304.60205078125,2311.678955078125,0],["2014-09-12",2308.345947265625,2331.949951171875,2302.77490234375,2331.949951171875,0],["2014-09-15",2330.18701171875,2340.448974609375,2321.593017578125,2339.139892578125,0],["2014-09-16",2341.027099609375,2347.93505859375,2293.868896484375,2296.554931640625,0],["2014-09-17",2298.98193359375,2309.048095703125,2282.794921875,2307.89306640625,0],["2014-09-18",2303.85009765625,2319.875,2297.930908203125,2315.927978515625,0],["2014-09-19",2312.98388671875,2331.56103515625,2305.51708984375,2329.450927734375,0],["2014-09-22",2323.553955078125,2323.553955078125,2284.3779296875,2289.865966796875,0],["2014-09-23",2289.091064453125,2311.52490234375,2289.02392578125,2309.718017578125,0],["2014-09-24",2302.23095703125,2345.7470703125,2297.8759765625,2343.574951171875,0],["2014-09-25",2352.864990234375,2365.154052734375,2336.804931640625,2345.10302734375,0],["2014-09-26",2339.2880859375,2350.10888671875,2329.955078125,2347.718017578125,0],["2014-09-29",2353.7080078125,2363.05908203125,2346.5791015625,2357.7109375,0],["2014-09-30",2361.318115234375,2365.490966796875,2354.26806640625,2363.8701171875,0],["2014-10-08",2368.575927734375,2382.7939453125,2354.2900390625,2382.7939453125,0],["2014-10-09",2383.85888671875,2391.347900390625,2367.111083984375,2389.37109375,0],["2014-10-10",2380.7548828125,2386.277099609375,2365.074951171875,2374.5400390625,0],["2014-10-13",2366.426025390625,2366.862060546875,2341.1240234375,2366.009033203125,0],["2014-10-14",2362.802001953125,2380.514892578125,2349.194091796875,2359.47509765625,0],["2014-10-15",2358.23291015625,2374.80810546875,2344.373046875,2373.669921875,0],["2014-10-16",2361.1298828125,2389.675048828125,2353.406005859375,2356.4990234375,0],["2014-10-17",2352.783935546875,2360.596923828125,2312.825927734375,2341.18408203125,0],["2014-10-20",2346.052001953125,2357.509033203125,2340.458984375,2356.72802734375,0],["2014-10-21",2355.032958984375,2361.653076171875,2337.551025390625,2339.656982421875,0],["2014-10-22",2339.222900390625,2352.1240234375,2324.590087890625,2326.552978515625,0],["2014-10-23",2322.31591796875,2329.927001953125,2297.330078125,2302.41796875,0],["2014-10-24",2303.080078125,2314.875,2296.656982421875,2302.280029296875,0],["2014-10-27",2293.572998046875,2293.64404296875,2279.8359375,2290.43701171875,0],["2014-10-28",2294.011962890625,2338.278076171875,2294.011962890625,2337.87109375,0],["2014-10-29",2343.719970703125,2381.64306640625,2339.7119140625,2373.030029296875,0],["2014-10-30",2371.89111328125,2397.256103515625,2365.9189453125,2391.075927734375,0],["2014-10-31",2393.177978515625,2423.595947265625,2384.48291015625,2420.177978515625,0],["2014-11-03",2425.22509765625,2436.784912109375,2418.1669921875,2430.970947265625,0],["2014-11-04",2428.27099609375,2435.222900390625,2417.220947265625,2430.737060546875,0],["2014-11-05",2432.1689453125,2434.363037109375,2415.501953125,2420.39599609375,0],["2014-11-06",2419.616943359375,2426.889892578125,2401.75,2425.80908203125,0],["2014-11-07",2427.89794921875,2454.423095703125,2407.44189453125,2419.14599609375,0],["2014-11-10",2436.6279296875,2474.156005859375,2428.18505859375,2473.18310546875,0],["2014-11-11",2483.64794921875,2508.623046875,2445.9599609375,2470.594970703125,0],["2014-11-12",2454.60205078125,2494.9169921875,2444.81396484375,2494.27587890625,0],["2014-11-13",2494.998046875,2507.742919921875,2471.406982421875,2486.669921875,0],["2014-11-14",2477.966064453125,2481.02490234375,2457.044921875,2479.18505859375,0],["2014-11-17",2506.864013671875,2508.76708984375,2472.446044921875,2475.1201171875,0],["2014-11-18",2474.181884765625,2477.052001953125,2449.81298828125,2457.529052734375,0],["2014-11-19",2452.14990234375,2461.490966796875,2442.7099609375,2451.1669921875,0],["2014-11-20",2443.27587890625,2458.319091796875,2437.47607421875,2452.616943359375,0],["2014-11-21",2452.635009765625,2488.200927734375,2446.64599609375,2487.111083984375,0],["2014-11-24",2505.531982421875,2546.74609375,2495.52099609375,2533.887939453125,0],["2014-11-25",2531.998046875,2568.381103515625,2527.076904296875,2567.596923828125,0],["2014-11-26",2572.64892578125,2605.070068359375,2570.404052734375,2604.886962890625,0],["2014-11-27",2615.366943359375,2631.39892578125,2599.10791015625,2630.0458984375,0],["2014-11-28",2629.6259765625,2683.179931640625,2622.06103515625,2682.9189453125,0],["2014-12-01",2691.72509765625,2720.742919921875,2668.841064453125,2680.739990234375,0],["2014-12-02",2667.820068359375,2777.3720703125,2665.68603515625,2763.31689453125,0],["2014-12-03",2768.677978515625,2824.178955078125,2733.867919921875,2779.736083984375,0],["2014-12-04",2783.468994140625,2900.508056640625,2772.431884765625,2900.362060546875,0],["2014-12-05",2926.572998046875,2978.029052734375,2813.052001953125,2938.781005859375,0],["2014-12-08",2907.81494140625,3041.656982421875,2879.846923828125,3021.52392578125,0],["2014-12-09",2992.489990234375,3091.323974609375,2834.592041015625,2859.9189453125,0],["2014-12-10",2855.93994140625,2946.70703125,2807.677978515625,2940.876953125,0],["2014-12-11",2912.345947265625,2965.675048828125,2892.611083984375,2925.742919921875,0],["2014-12-12",2929.360107421875,2962.510009765625,2914.9560546875,2938.173095703125,0],["2014-12-15",2921.446044921875,2960.22705078125,2890.904052734375,2953.4208984375,0],["2014-12-16",2953.81103515625,3021.89697265625,2943.912109375,3021.51806640625,0],["2014-12-17",3031.951904296875,3076.59912109375,2993.3330078125,3061.02001953125,0],["2014-12-18",3062.801025390625,3089.791015625,3030.319091796875,3057.52099609375,0],["2014-12-19",3053.074951171875,3117.527099609375,3018.4208984375,3108.595947265625,0],["2014-12-22",3129.26708984375,3189.866943359375,3090.509033203125,3127.445068359375,0],["2014-12-23",3085.080078125,3136.837890625,3025.6669921875,3032.612060546875,0],["2014-12-24",3039.2060546875,3050.507080078125,2934.910888671875,2972.531982421875,0],["2014-12-26",3078.0048828125,3164.155029296875,3064.176025390625,3157.60302734375,0],["2014-12-29",3212.55908203125,3223.860107421875,3126.944091796875,3168.01611328125,0],["2014-12-30",3160.801025390625,3190.299072265625,3130.35302734375,3165.81494140625,0],["2014-12-31",3172.596923828125,3239.35693359375,3157.259033203125,3234.677001953125,0],["2015-01-05",3258.626953125,3369.281005859375,3253.883056640625,3350.51904296875,0],["2015-01-06",3330.799072265625,3394.22412109375,3303.18408203125,3351.446044921875,0],["2015-01-07",3326.64892578125,3374.89599609375,3312.2109375,3373.9541015625,0],["2015-01-08",3371.95703125,3381.56591796875,3285.094970703125,3293.4560546875,0],["2015-01-09",3276.965087890625,3404.833984375,3267.509033203125,3285.412109375,0],["2015-01-12",3258.212890625,3275.18505859375,3191.58203125,3229.31591796875,0],["2015-01-13",3223.5419921875,3259.385986328125,3214.412109375,3235.301025390625,0],["2015-01-14",3242.3369140625,3268.48291015625,3193.97802734375,3222.43701171875,0],["2015-01-15",3224.070068359375,3337.083984375,3207.544921875,3336.455078125,0],["2015-01-16",3343.60302734375,3400.318115234375,3340.489990234375,3376.4951171875,0],["2015-01-19",3189.72705078125,3262.20703125,3095.06591796875,3116.35107421875,0],["2015-01-20",3114.56005859375,3190.2451171875,3100.47705078125,3173.052001953125,0],["2015-01-21",3189.0849609375,3337.00390625,3178.343017578125,3323.611083984375,0],["2015-01-22",3327.319091796875,3352.384033203125,3293.97802734375,3343.343994140625,0],["2015-01-23",3357.095947265625,3406.785888671875,3328.29296875,3351.763916015625,0],["2015-01-26",3347.257080078125,3384.798095703125,3321.31494140625,3383.181884765625,0],["2015-01-27",3389.85302734375,3390.216064453125,3290.218994140625,3352.9599609375,0],["2015-01-28",3325.721923828125,3354.802001953125,3294.655029296875,3305.738037109375,0],["2015-01-29",3258.9970703125,3286.785888671875,3234.240966796875,3262.304931640625,0],["2015-01-30",3273.7470703125,3288.5029296875,3210.30810546875,3210.363037109375,0],["2015-02-02",3148.135986328125,3175.134033203125,3122.572021484375,3128.300048828125,0],["2015-02-03",3156.0859375,3207.93505859375,3129.73193359375,3204.906982421875,0],["2015-02-04",3212.822021484375,3238.98193359375,3171.14404296875,3174.1259765625,0],["2015-02-05",3251.2119140625,3251.2119140625,3135.819091796875,3136.531005859375,0],["2015-02-06",3120.090087890625,3129.5390625,3052.93896484375,3075.906982421875,0],["2015-02-09",3063.510009765625,3119.033935546875,3049.111083984375,3095.1240234375,0],["2015-02-10",3090.489990234375,3142.09912109375,3084.2529296875,3141.593017578125,0],["2015-02-11",3145.764892578125,3166.4208984375,3139.052001953125,3157.7041015625,0],["2015-02-12",3157.958984375,3181.76611328125,3134.243896484375,3173.416015625,0],["2015-02-13",3186.80810546875,3237.158935546875,3182.7939453125,3203.826904296875,0],["2015-02-16",3206.136962890625,3228.845947265625,3195.884033203125,3222.363037109375,0],["2015-02-17",3230.884033203125,3255.72509765625,3230.77197265625,3246.906005859375,0],["2015-02-25",3256.47900390625,3257.222900390625,3215.552001953125,3228.843017578125,0],["2015-02-26",3222.15087890625,3300.615966796875,3202.18798828125,3298.35888671875,0],["2015-02-27",3296.8310546875,3324.5458984375,3291.007080078125,3310.302978515625,0],["2015-03-02",3332.720947265625,3336.760009765625,3298.6689453125,3336.284912109375,0],["2015-03-03",3317.695068359375,3317.695068359375,3260.428955078125,3263.052001953125,0],["2015-03-04",3264.181884765625,3286.587890625,3250.48388671875,3279.532958984375,0],["2015-03-05",3264.0849609375,3266.637939453125,3221.666015625,3248.47607421875,0],["2015-03-06",3248.035888671875,3266.93310546875,3234.532958984375,3241.18701171875,0],["2015-03-09",3224.31396484375,3307.701904296875,3198.3701171875,3302.407958984375,0],["2015-03-10",3289.0849609375,3309.9150390625,3277.094970703125,3286.068115234375,0],["2015-03-11",3289.593994140625,3325.053955078125,3278.470947265625,3290.89990234375,0],["2015-03-12",3314.81298828125,3360.053955078125,3300.488037109375,3349.322998046875,0],["2015-03-13",3359.488037109375,3391.2548828125,3352.14990234375,3372.910888671875,0],["2015-03-16",3391.157958984375,3449.304931640625,3377.0869140625,3449.304931640625,0],["2015-03-17",3469.60302734375,3504.123046875,3459.694091796875,3502.846923828125,0],["2015-03-18",3510.5009765625,3577.662109375,3503.85302734375,3577.301025390625,0],["2015-03-19",3576.01904296875,3600.68408203125,3546.843994140625,3582.27099609375,0],["2015-03-20",3587.083984375,3632.337890625,3569.3798828125,3617.318115234375,0],["2015-03-23",3640.10400390625,3688.2490234375,3635.485107421875,3687.72802734375,0],["2015-03-24",3692.569091796875,3715.873046875,3600.697998046875,3691.409912109375,0],["2015-03-25",3680.952880859375,3693.15087890625,3634.55908203125,3660.72705078125,0],["2015-03-26",3641.94189453125,3707.318115234375,3615.010986328125,3682.094970703125,0],["2015-03-27",3686.134033203125,3710.47705078125,3656.8310546875,3691.095947265625,0],["2015-03-30",3710.612060546875,3795.93505859375,3710.612060546875,3786.568115234375,0],["2015-03-31",3822.987060546875,3835.56689453125,3737.04296875,3747.89892578125,0],["2015-04-01",3748.340087890625,3817.08203125,3742.212890625,3810.2939453125,0],["2015-04-02",3827.68896484375,3835.450927734375,3775.89404296875,3825.783935546875,0],["2015-04-03",3803.383056640625,3864.405029296875,3792.2109375,3863.928955078125,0],["2015-04-07",3899.419921875,3961.666015625,3891.72802734375,3961.3779296875,0],["2015-04-08",3976.531982421875,4000.219970703125,3903.64794921875,3994.81103515625,0],["2015-04-09",4006.1298828125,4016.39599609375,3900.027099609375,3957.533935546875,0],["2015-04-10",3947.491943359375,4040.347900390625,3929.319091796875,4034.31005859375,0],["2015-04-13",4072.722900390625,4128.07177734375,4057.29296875,4121.71484375,0],["2015-04-14",4125.7822265625,4168.34619140625,4091.257080078125,4135.56494140625,0],["2015-04-15",4135.64794921875,4175.494140625,4069.007080078125,4084.1630859375,0],["2015-04-16",4055.916015625,4195.30517578125,4031.243896484375,4194.8232421875,0],["2015-04-17",4254.72314453125,4317.22314453125,4238.91015625,4287.2958984375,0],["2015-04-20",4301.35205078125,4356.0009765625,4190.68115234375,4217.0771484375,0],["2015-04-21",4212.18505859375,4294.375,4188.56884765625,4293.623046875,0],["2015-04-22",4304.59716796875,4400.19287109375,4297.951171875,4398.494140625,0],["2015-04-23",4414.48486328125,4444.41015625,4358.84423828125,4414.5078125,0],["2015-04-24",4355.951171875,4416.3759765625,4318.119140625,4393.68603515625,0],["2015-04-27",4441.92919921875,4529.73486328125,4441.92919921875,4527.39599609375,0],["2015-04-28",4527.634765625,4572.39111328125,4432.90380859375,4476.21484375,0],["2015-04-29",4446.119140625,4499.94482421875,4398.63916015625,4476.6201171875,0],["2015-04-30",4483.01318359375,4507.34423828125,4441.05419921875,4441.65478515625,0],["2015-05-04",4441.3427734375,4487.56982421875,4387.42578125,4480.4638671875,0],["2015-05-05",4479.84814453125,4488.865234375,4282.23681640625,4298.7060546875,0],["2015-05-06",4311.64111328125,4376.35302734375,4187.3681640625,4229.26611328125,0],["2015-05-07",4197.89599609375,4213.76416015625,4108.0087890625,4112.2138671875,0],["2015-05-08",4152.98388671875,4206.85986328125,4099.0419921875,4205.9169921875,0],["2015-05-11",4231.27099609375,4334.876953125,4187.81982421875,4333.583984375,0],["2015-05-12",4342.3701171875,4402.30908203125,4317.97509765625,4401.21923828125,0],["2015-05-13",4402.3779296875,4415.62890625,4342.48095703125,4375.759765625,0],["2015-05-14",4372.81591796875,4397.7451171875,4329.0419921875,4378.31103515625,0],["2015-05-15",4366.82177734375,4366.82177734375,4278.55322265625,4308.69091796875,0],["2015-05-18",4277.89501953125,4324.826171875,4260.5087890625,4283.4912109375,0],["2015-05-19",4285.77685546875,4418.40283203125,4285.77685546875,4417.5517578125,0],["2015-05-20",4434.97900390625,4520.5380859375,4432.27880859375,4446.2880859375,0],["2015-05-21",4456.43505859375,4530.47802734375,4438.2578125,4529.421875,0],["2015-05-22",4584.98388671875,4658.27294921875,4562.98876953125,4657.59619140625,0],["2015-05-25",4660.0751953125,4814.671875,4656.8251953125,4813.7978515625,0],["2015-05-26",4854.85009765625,4911.68505859375,4779.0751953125,4910.89697265625,0],["2015-05-27",4932.84619140625,4958.15576171875,4857.05615234375,4941.7138671875,0],["2015-05-28",4943.7421875,4986.5029296875,4614.2412109375,4620.26611328125,0],["2015-05-29",4603.46484375,4698.19287109375,4431.56298828125,4611.744140625,0],["2015-06-01",4633.09814453125,4829.501953125,4615.23095703125,4828.73779296875,0],["2015-06-02",4844.7041015625,4911.57421875,4797.5517578125,4910.52685546875,0],["2015-06-03",4924.380859375,4942.06494140625,4822.44189453125,4909.97802734375,0],["2015-06-04",4912.94482421875,4947.96484375,4647.4072265625,4947.10205078125,0],["2015-06-05",5016.087890625,5051.6259765625,4898.06787109375,5023.09619140625,0],["2015-06-08",5045.69384765625,5146.94921875,4997.48095703125,5131.880859375,0],["2015-06-09",5145.97802734375,5147.4541015625,5042.962890625,5113.5341796875,0],["2015-06-10",5049.19677734375,5164.162109375,5001.48876953125,5106.0361328125,0],["2015-06-11",5101.43994140625,5122.45703125,5050.76513671875,5121.5927734375,0],["2015-06-12",5143.3427734375,5178.19091796875,5103.40087890625,5166.35009765625,0],["2015-06-15",5174.41796875,5176.794921875,5048.7421875,5062.9931640625,0],["2015-06-16",5004.412109375,5029.68408203125,4842.10009765625,4887.43212890625,0],["2015-06-17",4890.55078125,4983.658203125,4767.2158203125,4967.89794921875,0],["2015-06-18",4942.52001953125,4966.76708984375,4780.873046875,4785.35595703125,0],["2015-06-19",4689.92919921875,4744.0810546875,4476.5009765625,4478.36376953125,0],["2015-06-23",4471.61279296875,4577.93896484375,4264.77197265625,4576.4921875,0],["2015-06-24",4604.5791015625,4691.76806640625,4552.12890625,4690.14990234375,0],["2015-06-25",4711.76318359375,4720.701171875,4483.5478515625,4527.77880859375,0],["2015-06-26",4399.93310546875,4456.89599609375,4139.52978515625,4192.873046875,0],["2015-06-29",4289.77099609375,4297.47509765625,3875.050048828125,4053.030029296875,0],["2015-06-30",4006.75390625,4279.96923828125,3847.8798828125,4277.22216796875,0],["2015-07-01",4214.14990234375,4317.05322265625,4043.366943359375,4053.699951171875,0],["2015-07-02",4058.6240234375,4080.386962890625,3795.2529296875,3912.76708984375,0],["2015-07-03",3793.7119140625,3927.1279296875,3629.555908203125,3686.9150390625,0],["2015-07-06",3975.214111328125,3975.214111328125,3653.037109375,3775.912109375,0],["2015-07-07",3654.778076171875,3750.570068359375,3585.39892578125,3727.125,0],["2015-07-08",3467.39892578125,3599.2529296875,3421.52490234375,3507.19189453125,0],["2015-07-09",3432.4541015625,3748.47900390625,3373.5400390625,3709.330078125,0],["2015-07-10",3707.4580078125,3959.219970703125,3677.43505859375,3877.802978515625,0],["2015-07-13",3918.989990234375,4030.195068359375,3858.636962890625,3970.387939453125,0],["2015-07-14",3958.373046875,4035.43505859375,3855.56005859375,3924.487060546875,0],["2015-07-15",3874.968017578125,3914.27294921875,3741.25,3805.702880859375,0],["2015-07-16",3758.5048828125,3877.513916015625,3688.44189453125,3823.176025390625,0],["2015-07-17",3831.4208984375,3994.47705078125,3814.14697265625,3957.35205078125,0],["2015-07-20",3948.4208984375,4021.325927734375,3927.12109375,3992.110107421875,0],["2015-07-21",3939.89794921875,4041.819091796875,3912.801025390625,4017.675048828125,0],["2015-07-22",3996.427001953125,4042.337890625,3960.864013671875,4026.044921875,0],["2015-07-23",4022.26806640625,4132.61181640625,4019.0380859375,4123.9228515625,0],["2015-07-24",4124.7548828125,4184.44921875,4044.8310546875,4070.907958984375,0],["2015-07-27",3985.570068359375,4051.158935546875,3720.444091796875,3725.55810546875,0],["2015-07-28",3573.14306640625,3762.52587890625,3537.35791015625,3663.001953125,0],["2015-07-29",3689.824951171875,3792.072021484375,3612.06396484375,3789.16796875,0],["2015-07-30",3773.7880859375,3844.3740234375,3685.9560546875,3705.76611328125,0],["2015-07-31",3655.6669921875,3729.511962890625,3620.1650390625,3663.72607421875,0],["2015-08-03",3614.989990234375,3648.943115234375,3549.49609375,3622.905029296875,0],["2015-08-04",3621.85498046875,3757.029052734375,3601.2890625,3756.544921875,0],["2015-08-05",3745.64599609375,3782.35205078125,3676.389892578125,3694.572998046875,0],["2015-08-06",3625.50390625,3710.570068359375,3614.741943359375,3661.5390625,0],["2015-08-07",3692.614013671875,3756.739990234375,3686.300048828125,3744.205078125,0],["2015-08-10",3786.032958984375,3943.6240234375,3775.85400390625,3928.4150390625,0],["2015-08-11",3928.80810546875,3970.3369140625,3891.178955078125,3927.907958984375,0],["2015-08-12",3881.22802734375,3937.77197265625,3871.135986328125,3886.320068359375,0],["2015-08-13",3869.910888671875,3955.7890625,3838.158935546875,3954.555908203125,0],["2015-08-14",3976.405029296875,4000.68408203125,3939.8349609375,3965.3349609375,0],["2015-08-17",3947.843994140625,3994.537109375,3907.39892578125,3993.66796875,0],["2015-08-18",3999.134033203125,4006.3369140625,3743.39404296875,3748.1640625,0],["2015-08-19",3646.802978515625,3811.427001953125,3558.383056640625,3794.10888671875,0],["2015-08-20",3754.56689453125,3788.0048828125,3663.60693359375,3664.291015625,0],["2015-08-21",3609.958984375,3652.8369140625,3490.5400390625,3507.743896484375,0],["2015-08-24",3373.47802734375,3388.364013671875,3191.87890625,3209.905029296875,0],["2015-08-25",3004.1259765625,3123.033935546875,2947.944091796875,2964.967041015625,0],["2015-08-26",2980.7939453125,3092.041015625,2850.714111328125,2927.2880859375,0],["2015-08-27",2978.030029296875,3085.422119140625,2906.489990234375,3083.591064453125,0],["2015-08-28",3125.263916015625,3235.839111328125,3102.945068359375,3232.35009765625,0],["2015-08-31",3203.55908203125,3207.862060546875,3109.1630859375,3205.986083984375,0],["2015-09-01",3157.83203125,3180.3310546875,3053.738037109375,3166.6240234375,0],["2015-09-02",3027.677978515625,3194.485107421875,3019.0869140625,3160.1669921875,0],["2015-09-07",3149.3798828125,3217.5791015625,3066.303955078125,3080.419921875,0],["2015-09-08",3054.444091796875,3174.708984375,3011.116943359375,3170.451904296875,0],["2015-09-09",3182.552001953125,3256.742919921875,3165.696044921875,3243.089111328125,0],["2015-09-10",3190.552978515625,3243.281005859375,3178.904052734375,3197.89306640625,0],["2015-09-11",3189.47900390625,3223.761962890625,3163.448974609375,3200.23388671875,0],["2015-09-14",3221.1650390625,3229.48193359375,3049.22998046875,3114.798095703125,0],["2015-09-15",3043.804931640625,3081.702880859375,2983.919921875,3005.172119140625,0],["2015-09-16",2998.035888671875,3182.93408203125,2983.534912109375,3152.262939453125,0],["2015-09-17",3131.98193359375,3204.701904296875,3085.31396484375,3086.06103515625,0],["2015-09-18",3100.280029296875,3122.048095703125,3070.3359375,3097.9169921875,0],["2015-09-21",3072.093994140625,3159.883056640625,3060.85595703125,3156.5400390625,0],["2015-09-22",3161.318115234375,3213.47607421875,3152.48095703125,3185.618896484375,0],["2015-09-23",3137.722900390625,3164.041015625,3104.743896484375,3115.887939453125,0],["2015-09-24",3126.490966796875,3151.1650390625,3109.69091796875,3142.68701171875,0],["2015-09-25",3130.85107421875,3149.947998046875,3062.9951171875,3092.346923828125,0],["2015-09-28",3085.56689453125,3103.069091796875,3042.31005859375,3100.756103515625,0],["2015-09-29",3055.218017578125,3068.298095703125,3021.156982421875,3038.136962890625,0],["2015-09-30",3052.841064453125,3073.300048828125,3039.741943359375,3052.781005859375,0],["2015-10-08",3156.074951171875,3172.281005859375,3133.126953125,3143.35693359375,0],["2015-10-09",3146.64404296875,3192.717041015625,3137.7880859375,3183.152099609375,0],["2015-10-12",3193.5400390625,3318.714111328125,3188.406982421875,3287.662109375,0],["2015-10-13",3262.156005859375,3298.6259765625,3253.2490234375,3293.22998046875,0],["2015-10-14",3280.02001953125,3307.31494140625,3256.2529296875,3262.44091796875,0],["2015-10-15",3255.031982421875,3338.297119140625,3254.39208984375,3338.072998046875,0],["2015-10-16",3358.297119140625,3393.01806640625,3334.85400390625,3391.35205078125,0],["2015-10-19",3401.626953125,3423.402099609375,3355.56591796875,3386.699951171875,0],["2015-10-20",3377.547119140625,3425.51611328125,3357.861083984375,3425.330078125,0],["2015-10-21",3428.56103515625,3447.258056640625,3265.43603515625,3320.676025390625,0],["2015-10-22",3292.291015625,3373.77587890625,3282.992919921875,3368.739013671875,0],["2015-10-23",3377.548095703125,3422.02197265625,3360.218017578125,3412.43408203125,0],["2015-10-26",3448.64892578125,3457.51708984375,3402.0,3429.5810546875,0],["2015-10-27",3409.136962890625,3441.56494140625,3332.615966796875,3434.3359375,0],["2015-10-28",3417.010986328125,3439.758056640625,3367.23095703125,3375.196044921875,0],["2015-10-29",3387.77392578125,3411.714111328125,3362.509033203125,3387.31494140625,0],["2015-10-30",3380.283935546875,3417.200927734375,3346.591064453125,3382.56103515625,0],["2015-11-02",3337.577880859375,3391.06396484375,3322.31201171875,3325.0849609375,0],["2015-11-03",3330.31591796875,3346.27490234375,3302.18408203125,3316.695068359375,0],["2015-11-04",3325.618896484375,3459.64599609375,3325.618896484375,3459.639892578125,0],["2015-11-05",3459.215087890625,3585.656982421875,3455.52490234375,3522.819091796875,0],["2015-11-06",3514.43603515625,3596.382080078125,3508.826904296875,3590.031982421875,0],["2015-11-09",3588.498046875,3673.760009765625,3588.498046875,3646.881103515625,0],["2015-11-10",3617.39599609375,3669.532958984375,3607.89111328125,3640.485107421875,0],["2015-11-11",3635.00390625,3654.876953125,3605.62109375,3650.2490234375,0],["2015-11-12",3656.81689453125,3659.31494140625,3603.22802734375,3632.902099609375,0],["2015-11-13",3600.763916015625,3632.555908203125,3564.80908203125,3580.839111328125,0],["2015-11-16",3522.4609375,3607.612060546875,3519.4208984375,3606.95703125,0],["2015-11-17",3629.97705078125,3678.27294921875,3598.068115234375,3604.794921875,0],["2015-11-18",3605.06103515625,3617.069091796875,3558.697021484375,3568.468017578125,0],["2015-11-19",3573.77587890625,3618.212890625,3561.0439453125,3617.06201171875,0],["2015-11-20",3620.791015625,3640.529052734375,3607.9150390625,3630.5,0],["2015-11-23",3630.866943359375,3654.75390625,3598.87109375,3610.31494140625,0],["2015-11-24",3602.886962890625,3616.48388671875,3563.10400390625,3616.113037109375,0],["2015-11-25",3614.068115234375,3648.366943359375,3607.51806640625,3647.929931640625,0],["2015-11-26",3659.573974609375,3668.3759765625,3629.864990234375,3635.552001953125,0],["2015-11-27",3616.5439453125,3621.89697265625,3412.427001953125,3436.302978515625,0],["2015-11-30",3433.85498046875,3470.37109375,3327.81201171875,3445.405029296875,0],["2015-12-01",3442.44091796875,3483.4140625,3417.544921875,3456.30908203125,0],["2015-12-02",3450.278076171875,3538.846923828125,3427.660888671875,3536.905029296875,0],["2015-12-03",3525.72705078125,3591.72998046875,3517.22998046875,3584.823974609375,0],["2015-12-04",3558.14892578125,3568.969970703125,3510.412109375,3524.991943359375,0],["2015-12-07",3529.805908203125,3543.945068359375,3506.625,3536.927001953125,0],["2015-12-08",3518.64794921875,3518.64794921875,3466.7900390625,3470.070068359375,0],["2015-12-09",3462.5830078125,3495.701904296875,3454.87890625,3472.43896484375,0],["2015-12-10",3469.805908203125,3503.654052734375,3446.27294921875,3455.4951171875,0],["2015-12-11",3441.596923828125,3455.548095703125,3410.924072265625,3434.5810546875,0],["2015-12-14",3403.507080078125,3521.779052734375,3399.280029296875,3520.66796875,0],["2015-12-15",3518.1259765625,3529.9609375,3496.85400390625,3510.35400390625,0],["2015-12-16",3522.091064453125,3538.68896484375,3506.291015625,3516.18701171875,0],["2015-12-17",3533.6279296875,3583.407958984375,3533.6279296875,3579.9990234375,0],["2015-12-18",3574.93994140625,3614.697998046875,3568.160888671875,3578.964111328125,0],["2015-12-21",3568.5810546875,3651.055908203125,3565.7509765625,3642.471923828125,0],["2015-12-22",3645.989990234375,3652.635009765625,3616.8701171875,3651.76708984375,0],["2015-12-23",3653.281982421875,3684.56689453125,3633.02490234375,3636.089111328125,0],["2015-12-24",3631.31298828125,3640.220947265625,3572.277099609375,3612.485107421875,0],["2015-12-25",3614.053955078125,3635.256103515625,3601.738037109375,3628.0009765625,0],["2015-12-28",3635.76904296875,3641.587890625,3533.779052734375,3533.779052734375,0],["2015-12-29",3528.39501953125,3564.1708984375,3515.52001953125,3563.736083984375,0],["2015-12-30",3566.73095703125,3573.68408203125,3538.112060546875,3572.8759765625,0],["2015-12-31",3570.467041015625,3580.60205078125,3538.35302734375,3539.181884765625,0],["2016-01-04",3536.589111328125,3538.68896484375,3295.740966796875,3296.258056640625,0],["2016-01-05",3196.65087890625,3328.138916015625,3189.60498046875,3287.7109375,0],["2016-01-06",3291.195068359375,3362.97412109375,3288.93310546875,3361.840087890625,0],["2016-01-07",3309.656982421875,3309.656982421875,3115.885009765625,3125.001953125,0],["2016-01-08",3194.625,3235.450927734375,3056.8779296875,3186.412109375,0],["2016-01-11",3131.85302734375,3166.215087890625,3016.697021484375,3016.7041015625,0],["2016-01-12",3026.158935546875,3047.6640625,2978.462890625,3022.861083984375,0],["2016-01-13",3041.10693359375,3059.014892578125,2949.2900390625,2949.596923828125,0],["2016-01-14",2874.049072265625,3012.29296875,2867.552978515625,3007.64892578125,0],["2016-01-15",2988.048095703125,3001.7080078125,2883.867919921875,2900.969970703125,0],["2016-01-18",2847.5390625,2945.449951171875,2844.7041015625,2913.8369140625,0],["2016-01-19",2914.407958984375,3012.068115234375,2906.404052734375,3007.739013671875,0],["2016-01-20",2993.013916015625,3016.282958984375,2951.922119140625,2976.694091796875,0],["2016-01-21",2934.39111328125,2998.7900390625,2880.0849609375,2880.48193359375,0],["2016-01-22",2911.112060546875,2931.35888671875,2851.73291015625,2916.56201171875,0],["2016-01-25",2934.077880859375,2955.782958984375,2911.8291015625,2938.514892578125,0],["2016-01-26",2907.718017578125,2911.990966796875,2743.839111328125,2749.784912109375,0],["2016-01-27",2756.08203125,2768.77197265625,2638.302001953125,2735.55810546875,0],["2016-01-28",2711.157958984375,2740.535888671875,2647.492919921875,2655.660888671875,0],["2016-01-29",2652.85400390625,2755.366943359375,2649.791015625,2737.60009765625,0],["2016-02-01",2730.98388671875,2735.2548828125,2655.623046875,2688.85400390625,0],["2016-02-02",2687.98193359375,2755.158935546875,2687.98193359375,2749.570068359375,0],["2016-02-03",2719.573974609375,2746.072021484375,2696.884033203125,2739.2470703125,0],["2016-02-04",2751.431884765625,2793.298095703125,2751.31396484375,2781.02294921875,0],["2016-02-05",2783.075927734375,2790.06103515625,2762.159912109375,2763.491943359375,0],["2016-02-15",2684.9609375,2760.35888671875,2682.090087890625,2746.196044921875,0],["2016-02-16",2758.5791015625,2840.6220703125,2758.5791015625,2836.571044921875,0],["2016-02-17",2829.763916015625,2868.700927734375,2824.35595703125,2867.337890625,0],["2016-02-18",2881.777099609375,2893.215087890625,2857.698974609375,2862.89306640625,0],["2016-02-19",2854.904052734375,2872.72412109375,2840.488037109375,2860.02099609375,0],["2016-02-22",2888.597900390625,2933.964111328125,2880.346923828125,2927.175048828125,0],["2016-02-23",2925.7080078125,2928.048095703125,2872.281982421875,2903.3310546875,0],["2016-02-24",2889.885009765625,2929.87109375,2872.27392578125,2928.89599609375,0],["2016-02-25",2922.237060546875,2922.237060546875,2729.85107421875,2741.2451171875,0],["2016-02-26",2760.05810546875,2784.7529296875,2715.8740234375,2767.2099609375,0],["2016-02-29",2754.81396484375,2755.889892578125,2638.962890625,2687.97900390625,0],["2016-03-01",2688.3798828125,2747.56201171875,2668.757080078125,2733.169921875,0],["2016-03-02",2733.76708984375,2852.699951171875,2732.5390625,2849.680908203125,0],["2016-03-03",2847.3310546875,2878.445068359375,2840.8740234375,2859.758056640625,0],["2016-03-04",2848.5380859375,2880.3720703125,2808.84912109375,2874.14697265625,0],["2016-03-07",2886.639892578125,2911.839111328125,2871.345947265625,2897.340087890625,0],["2016-03-08",2895.666015625,2902.62109375,2802.56298828125,2901.386962890625,0],["2016-03-09",2839.410888671875,2863.014892578125,2811.718017578125,2862.555908203125,0],["2016-03-10",2847.56689453125,2863.176025390625,2803.47607421875,2804.72607421875,0],["2016-03-11",2781.60009765625,2815.60693359375,2772.551025390625,2810.306884765625,0],["2016-03-14",2830.083984375,2889.81591796875,2823.028076171875,2859.4990234375,0],["2016-03-15",2853.97802734375,2865.787109375,2819.794921875,2864.367919921875,0],["2016-03-16",2858.708984375,2881.529052734375,2854.19189453125,2870.429931640625,0],["2016-03-17",2875.410888671875,2921.0,2857.19091796875,2904.83203125,0],["2016-03-18",2915.51806640625,2971.551025390625,2908.741943359375,2955.14990234375,0],["2016-03-21",2978.455078125,3028.322021484375,2973.758056640625,3018.802001953125,0],["2016-03-22",3001.6298828125,3019.10107421875,2988.426025390625,2999.363037109375,0],["2016-03-23",2991.1689453125,3012.56005859375,2980.85498046875,3009.9599609375,0],["2016-03-24",2986.801025390625,2998.154052734375,2960.537109375,2960.969970703125,0],["2016-03-25",2956.199951171875,2981.407958984375,2952.10595703125,2979.1259765625,0],["2016-03-28",2988.010009765625,3008.16796875,2948.52587890625,2957.820068359375,0],["2016-03-29",2956.705078125,2962.202880859375,2905.2509765625,2919.83203125,0],["2016-03-30",2941.218017578125,3001.10595703125,2941.218017578125,3000.64501953125,0],["2016-03-31",3009.366943359375,3023.408935546875,2992.916015625,3003.9150390625,0],["2016-04-01",2997.087890625,3009.673095703125,2956.2470703125,3009.530029296875,0],["2016-04-05",3000.93798828125,3057.330078125,2993.14794921875,3053.06494140625,0],["2016-04-06",3039.7451171875,3059.7939453125,3029.0048828125,3050.592041015625,0],["2016-04-07",3058.339111328125,3062.35791015625,3007.06005859375,3008.419921875,0],["2016-04-08",2988.199951171875,2996.1708984375,2960.4599609375,2984.9580078125,0],["2016-04-11",3006.908935546875,3048.97705078125,3006.908935546875,3033.95703125,0],["2016-04-12",3031.301025390625,3036.824951171875,3001.31494140625,3023.64599609375,0],["2016-04-13",3041.35791015625,3097.1650390625,3041.35791015625,3066.637939453125,0],["2016-04-14",3080.090087890625,3086.697998046875,3056.989013671875,3082.362060546875,0],["2016-04-15",3085.02587890625,3089.950927734375,3066.8720703125,3078.116943359375,0],["2016-04-18",3058.462890625,3058.462890625,3022.969970703125,3033.659912109375,0],["2016-04-19",3047.133056640625,3054.5029296875,3024.89501953125,3042.822998046875,0],["2016-04-20",3050.381103515625,3055.68896484375,2905.049072265625,2972.583984375,0],["2016-04-21",2954.3701171875,2990.673095703125,2943.464111328125,2952.89111328125,0],["2016-04-22",2933.034912109375,2960.208984375,2926.77587890625,2959.239990234375,0],["2016-04-25",2949.972900390625,2954.092041015625,2917.02001953125,2946.669921875,0],["2016-04-26",2944.716064453125,2965.428955078125,2933.970947265625,2964.699951171875,0],["2016-04-27",2967.18994140625,2976.02197265625,2949.431884765625,2953.6708984375,0],["2016-04-28",2955.741943359375,2959.511962890625,2916.3740234375,2945.589111328125,0],["2016-04-29",2935.3759765625,2950.575927734375,2930.35693359375,2938.323974609375,0],["2016-05-03",2940.39208984375,2993.534912109375,2929.81494140625,2992.64306640625,0],["2016-05-04",2983.027099609375,3004.41796875,2978.330078125,2991.27197265625,0],["2016-05-05",2987.02197265625,2999.117919921875,2977.199951171875,2997.842041015625,0],["2016-05-06",2998.402099609375,3003.590087890625,2913.035888671875,2913.248046875,0],["2016-05-09",2896.162109375,2896.162109375,2821.825927734375,2832.113037109375,0],["2016-05-10",2822.326904296875,2845.238037109375,2820.1640625,2832.591064453125,0],["2016-05-11",2843.544921875,2857.25390625,2818.698974609375,2837.037109375,0],["2016-05-12",2812.10791015625,2839.27587890625,2781.236083984375,2835.862060546875,0],["2016-05-13",2828.4619140625,2850.093017578125,2814.114990234375,2827.10888671875,0],["2016-05-16",2816.77490234375,2851.22900390625,2804.990966796875,2850.862060546875,0],["2016-05-17",2850.926025390625,2860.321044921875,2832.458984375,2843.68408203125,0],["2016-05-18",2828.177978515625,2828.2548828125,2781.4169921875,2807.513916015625,0],["2016-05-19",2802.31494140625,2829.402099609375,2801.548095703125,2806.906005859375,0],["2016-05-20",2792.887939453125,2825.951904296875,2785.080078125,2825.48291015625,0],["2016-05-23",2826.31201171875,2848.071044921875,2826.256103515625,2843.64501953125,0],["2016-05-24",2839.681884765625,2839.695068359375,2807.18798828125,2821.666015625,0],["2016-05-25",2835.029052734375,2843.1650390625,2807.7490234375,2815.0859375,0],["2016-05-26",2813.54296875,2827.092041015625,2780.762939453125,2822.443115234375,0],["2016-05-27",2817.968017578125,2832.799072265625,2809.799072265625,2821.0458984375,0],["2016-05-30",2814.65087890625,2830.969970703125,2794.660888671875,2822.450927734375,0],["2016-05-31",2822.593017578125,2917.135009765625,2822.593017578125,2916.615966796875,0],["2016-06-01",2917.154052734375,2929.075927734375,2909.511962890625,2913.508056640625,0],["2016-06-02",2911.218994140625,2925.669921875,2906.52392578125,2925.22900390625,0],["2016-06-03",2929.7880859375,2945.51904296875,2915.18505859375,2938.681884765625,0],["2016-06-06",2940.993896484375,2945.94189453125,2922.282958984375,2934.097900390625,0],["2016-06-07",2936.281982421875,2938.444091796875,2923.501953125,2936.044921875,0],["2016-06-08",2932.3759765625,2937.986083984375,2908.366943359375,2927.158935546875,0],["2016-06-13",2897.27294921875,2911.157958984375,2832.507080078125,2833.071044921875,0],["2016-06-14",2824.22900390625,2843.4560546875,2822.06103515625,2842.18896484375,0],["2016-06-15",2814.693115234375,2894.263916015625,2811.781005859375,2887.2099609375,0],["2016-06-16",2878.402099609375,2887.742919921875,2865.387939453125,2872.81689453125,0],["2016-06-17",2873.009033203125,2900.299072265625,2872.18505859375,2885.10498046875,0],["2016-06-20",2887.635986328125,2891.657958984375,2864.02001953125,2888.80908203125,0],["2016-06-21",2898.384033203125,2919.302001953125,2869.176025390625,2878.55810546875,0],["2016-06-22",2872.73388671875,2905.97802734375,2869.512939453125,2905.550048828125,0],["2016-06-23",2902.39794921875,2904.112060546875,2878.660888671875,2891.9599609375,0],["2016-06-24",2883.759033203125,2899.569091796875,2807.597900390625,2854.285888671875,0],["2016-06-27",2840.55908203125,2895.73095703125,2840.277099609375,2895.702880859375,0],["2016-06-28",2885.010986328125,2913.58203125,2878.823974609375,2912.556884765625,0],["2016-06-29",2918.533935546875,2933.9970703125,2915.06201171875,2931.592041015625,0],["2016-06-30",2931.48095703125,2938.136962890625,2922.31201171875,2929.60595703125,0],["2016-07-01",2931.802001953125,2944.989013671875,2925.81005859375,2932.47607421875,0],["2016-07-04",2924.29296875,2992.498046875,2922.52001953125,2988.60400390625,0],["2016-07-05",2991.751953125,3010.27490234375,2990.64208984375,3006.39208984375,0],["2016-07-06",2998.52099609375,3017.652099609375,2984.827880859375,3017.2919921875,0],["2016-07-07",3009.35302734375,3024.10888671875,2994.64306640625,3016.846923828125,0],["2016-07-08",3000.325927734375,3001.551025390625,2983.881103515625,2988.093994140625,0],["2016-07-11",2993.7490234375,3022.944091796875,2990.906982421875,2994.9169921875,0],["2016-07-12",2992.52001953125,3049.680908203125,2984.4208984375,3049.381103515625,0],["2016-07-13",3049.512939453125,3069.047119140625,3048.198974609375,3060.68896484375,0],["2016-07-14",3054.97509765625,3057.0458984375,3036.52294921875,3054.01806640625,0],["2016-07-15",3056.681884765625,3062.68310546875,3044.5380859375,3054.2958984375,0],["2016-07-18",3047.636962890625,3058.321044921875,3031.638916015625,3043.56396484375,0],["2016-07-19",3040.22607421875,3043.60009765625,3014.2890625,3036.597900390625,0],["2016-07-20",3034.714111328125,3042.9970703125,3022.631103515625,3027.89990234375,0],["2016-07-21",3027.60400390625,3053.333984375,3027.367919921875,3039.009033203125,0],["2016-07-22",3038.117919921875,3039.27001953125,3007.45703125,3012.81591796875,0],["2016-07-25",3008.093994140625,3027.123046875,3003.2919921875,3015.827880859375,0],["2016-07-26",3014.0400390625,3050.614990234375,3013.802001953125,3050.166015625,0],["2016-07-27",3050.367919921875,3057.424072265625,2939.22705078125,2991.9990234375,0],["2016-07-28",2980.5009765625,3003.363037109375,2968.181884765625,2994.322998046875,0],["2016-07-29",2992.535888671875,3000.054931640625,2972.9169921875,2979.339111328125,0],["2016-08-01",2971.948974609375,2972.875,2931.962890625,2953.385009765625,0],["2016-08-02",2950.080078125,2971.279052734375,2946.636962890625,2971.279052734375,0],["2016-08-03",2963.215087890625,2981.156005859375,2956.785888671875,2978.4609375,0],["2016-08-04",2976.409912109375,2982.860107421875,2958.93310546875,2982.426025390625,0],["2016-08-05",2978.778076171875,2991.677001953125,2971.56396484375,2976.696044921875,0],["2016-08-08",2972.625,3004.718017578125,2959.048095703125,3004.277099609375,0],["2016-08-09",3001.305908203125,3025.910888671875,2998.677001953125,3025.680908203125,0],["2016-08-10",3023.471923828125,3033.196044921875,3017.090087890625,3018.74609375,0],["2016-08-11",3013.677978515625,3038.048095703125,3001.16796875,3002.637939453125,0],["2016-08-12",3000.27294921875,3051.053955078125,2999.0390625,3050.6669921875,0],["2016-08-15",3056.48388671875,3137.47607421875,3053.87109375,3125.195068359375,0],["2016-08-16",3130.532958984375,3140.44091796875,3102.06494140625,3110.037109375,0],["2016-08-17",3106.990966796875,3114.2548828125,3090.281005859375,3109.554931640625,0],["2016-08-18",3107.7529296875,3125.5810546875,3093.31689453125,3104.114013671875,0],["2016-08-19",3100.39111328125,3113.343994140625,3082.77099609375,3108.10205078125,0],["2016-08-22",3107.381103515625,3112.739990234375,3083.593017578125,3084.804931640625,0],["2016-08-23",3081.572021484375,3101.110107421875,3073.529052734375,3089.7060546875,0],["2016-08-24",3092.02001953125,3097.14794921875,3079.548095703125,3085.8798828125,0],["2016-08-25",3073.444091796875,3073.444091796875,3041.5048828125,3068.3291015625,0],["2016-08-26",3069.85009765625,3087.652099609375,3063.89404296875,3070.30908203125,0],["2016-08-29",3068.4599609375,3074.943115234375,3058.784912109375,3070.027099609375,0],["2016-08-30",3071.43994140625,3082.988037109375,3065.970947265625,3074.677001953125,0],["2016-08-31",3072.916015625,3087.697998046875,3063.39599609375,3085.490966796875,0],["2016-09-01",3083.9609375,3088.7041015625,3062.8759765625,3063.304931640625,0],["2016-09-02",3057.4951171875,3072.52587890625,3050.491943359375,3067.35205078125,0],["2016-09-05",3070.70703125,3085.485107421875,3065.3291015625,3072.094970703125,0],["2016-09-06",3071.054931640625,3095.509033203125,3053.18701171875,3090.712890625,0],["2016-09-07",3091.3291015625,3105.677978515625,3087.87890625,3091.927978515625,0],["2016-09-08",3089.952880859375,3096.782958984375,3083.902099609375,3095.9541015625,0],["2016-09-09",3095.427001953125,3101.7919921875,3078.218017578125,3078.85498046875,0],["2016-09-12",3037.507080078125,3040.951904296875,2999.928955078125,3021.97705078125,0],["2016-09-13",3025.034912109375,3029.720947265625,3008.740966796875,3023.510009765625,0],["2016-09-14",3008.904052734375,3017.945068359375,2995.416015625,3002.84912109375,0],["2016-09-19",3005.322998046875,3026.65087890625,3005.322998046875,3026.051025390625,0],["2016-09-20",3027.172119140625,3027.81689453125,3015.8798828125,3023.0,0],["2016-09-21",3021.575927734375,3032.449951171875,3017.541015625,3025.8740234375,0],["2016-09-22",3038.422119140625,3054.43505859375,3035.070068359375,3042.31298828125,0],["2016-09-23",3044.785888671875,3046.804931640625,3032.802001953125,3033.89599609375,0],["2016-09-26",3028.242919921875,3028.242919921875,2980.116943359375,2980.429931640625,0],["2016-09-27",2974.593017578125,2998.23291015625,2969.132080078125,2998.172119140625,0],["2016-09-28",3000.695068359375,3000.695068359375,2984.321044921875,2987.85791015625,0],["2016-09-29",2992.16796875,3009.197998046875,2991.908935546875,2998.48291015625,0],["2016-09-30",2994.2509765625,3009.195068359375,2993.06201171875,3004.702880859375,0],["2016-10-10",3020.45703125,3048.236083984375,3014.6201171875,3048.14306640625,0],["2016-10-11",3051.6220703125,3066.10400390625,3048.01806640625,3065.25,0],["2016-10-12",3057.31591796875,3060.513916015625,3048.887939453125,3058.498046875,0],["2016-10-13",3057.971923828125,3064.9990234375,3052.639892578125,3061.345947265625,0],["2016-10-14",3056.992919921875,3064.7900390625,3043.18408203125,3063.80908203125,0],["2016-10-17",3064.69091796875,3068.81201171875,3033.7529296875,3041.166015625,0],["2016-10-18",3037.404052734375,3084.18701171875,3037.404052734375,3083.875,0],["2016-10-19",3085.7490234375,3096.222900390625,3076.77099609375,3084.718994140625,0],["2016-10-20",3084.907958984375,3089.681884765625,3076.294921875,3084.4580078125,0],["2016-10-21",3081.388916015625,3101.84912109375,3069.26708984375,3090.94091796875,0],["2016-10-24",3092.047119140625,3137.033935546875,3090.785888671875,3128.2470703125,0],["2016-10-25",3127.968017578125,3132.5048828125,3121.050048828125,3131.93896484375,0],["2016-10-26",3129.837890625,3129.837890625,3110.386962890625,3116.31201171875,0],["2016-10-27",3112.60302734375,3114.759033203125,3100.39208984375,3112.35009765625,0],["2016-10-28",3111.7041015625,3128.64306640625,3101.237060546875,3104.27001953125,0],["2016-10-31",3097.18798828125,3102.302001953125,3081.072021484375,3100.491943359375,0],["2016-11-01",3101.6640625,3122.614990234375,3097.0419921875,3122.43603515625,0],["2016-11-02",3115.72900390625,3118.97705078125,3099.820068359375,3102.73291015625,0],["2016-11-03",3096.764892578125,3140.929931640625,3094.10302734375,3128.93603515625,0],["2016-11-04",3126.34912109375,3141.333984375,3119.534912109375,3125.31689453125,0],["2016-11-07",3124.89208984375,3139.201904296875,3117.095947265625,3133.3330078125,0],["2016-11-08",3140.944091796875,3156.881103515625,3134.955078125,3147.887939453125,0],["2016-11-09",3146.077880859375,3146.949951171875,3096.947021484375,3128.3701171875,0],["2016-11-10",3148.5439453125,3172.30908203125,3148.5439453125,3171.281982421875,0],["2016-11-11",3169.40087890625,3202.739990234375,3166.070068359375,3196.0439453125,0],["2016-11-14",3187.708984375,3221.4580078125,3186.7958984375,3210.37109375,0],["2016-11-15",3209.955078125,3214.2919921875,3195.034912109375,3206.986083984375,0],["2016-11-16",3208.4970703125,3210.89306640625,3195.410888671875,3205.056884765625,0],["2016-11-17",3198.4990234375,3211.052978515625,3187.2060546875,3208.452880859375,0],["2016-11-18",3207.193115234375,3212.39404296875,3187.49609375,3192.85595703125,0],["2016-11-21",3188.49609375,3229.757080078125,3188.280029296875,3218.14794921875,0],["2016-11-22",3220.98291015625,3249.677001953125,3220.98291015625,3248.35205078125,0],["2016-11-23",3247.945068359375,3262.87890625,3231.5859375,3241.136962890625,0],["2016-11-24",3237.427978515625,3257.85693359375,3232.868896484375,3241.736083984375,0],["2016-11-25",3241.242919921875,3262.43798828125,3209.597900390625,3261.93798828125,0],["2016-11-28",3270.047119140625,3288.3369140625,3267.674072265625,3277.0,0],["2016-11-29",3269.23388671875,3301.212890625,3263.39697265625,3282.924072265625,0],["2016-11-30",3272.14208984375,3277.26904296875,3239.52099609375,3250.033935546875,0],["2016-12-01",3257.027099609375,3279.6708984375,3256.256103515625,3273.30908203125,0],["2016-12-02",3270.12109375,3279.714111328125,3235.277099609375,3243.843017578125,0],["2016-12-05",3203.783935546875,3219.51806640625,3194.87890625,3204.708984375,0],["2016-12-06",3202.029052734375,3215.31103515625,3196.52490234375,3199.64697265625,0],["2016-12-07",3198.47509765625,3222.427978515625,3189.485107421875,3222.241943359375,0],["2016-12-08",3225.550048828125,3228.1220703125,3211.470947265625,3215.365966796875,0],["2016-12-09",3209.340087890625,3244.801025390625,3207.04296875,3232.883056640625,0],["2016-12-12",3233.666015625,3245.094970703125,3149.89599609375,3152.969970703125,0],["2016-12-13",3138.988037109375,3162.49609375,3118.7119140625,3155.037109375,0],["2016-12-14",3149.376953125,3170.02099609375,3136.347900390625,3140.531005859375,0],["2016-12-15",3125.757080078125,3138.779052734375,3100.9130859375,3117.677001953125,0],["2016-12-16",3111.514892578125,3128.8740234375,3106.345947265625,3122.98193359375,0],["2016-12-19",3120.696044921875,3125.283935546875,3110.08203125,3118.0849609375,0],["2016-12-20",3115.89794921875,3117.014892578125,3084.800048828125,3102.8759765625,0],["2016-12-21",3107.239990234375,3140.2509765625,3107.239990234375,3137.429931640625,0],["2016-12-22",3132.156005859375,3143.1689453125,3126.886962890625,3139.55810546875,0],["2016-12-23",3134.928955078125,3138.404052734375,3103.748046875,3110.154052734375,0],["2016-12-26",3095.5791015625,3122.881103515625,3068.4150390625,3122.569091796875,0],["2016-12-27",3117.386962890625,3127.883056640625,3113.7451171875,3114.6640625,0],["2016-12-28",3113.76708984375,3118.781982421875,3094.549072265625,3102.236083984375,0],["2016-12-29",3095.844970703125,3111.799072265625,3087.343994140625,3096.096923828125,0],["2016-12-30",3097.344970703125,3108.839111328125,3089.989013671875,3103.636962890625,0],["2017-01-03",3105.30908203125,3136.4560546875,3105.30908203125,3135.9208984375,0],["2017-01-04",3133.787109375,3160.10302734375,3130.114990234375,3158.7939453125,0],["2017-01-05",3157.906005859375,3168.501953125,3154.281005859375,3165.410888671875,0],["2017-01-06",3163.77587890625,3172.034912109375,3153.02490234375,3154.321044921875,0],["2017-01-09",3148.531982421875,3173.135986328125,3147.735107421875,3171.236083984375,0],["2017-01-10",3167.570068359375,3174.577880859375,3157.33203125,3161.6708984375,0],["2017-01-11",3156.68603515625,3167.029052734375,3136.26708984375,3136.75390625,0],["2017-01-12",3133.60205078125,3144.969970703125,3115.97900390625,3119.2890625,0],["2017-01-13",3116.0830078125,3130.514892578125,3102.1630859375,3112.763916015625,0],["2017-01-16",3104.491943359375,3105.14208984375,3044.291015625,3103.427978515625,0],["2017-01-17",3087.030029296875,3108.906982421875,3072.337890625,3108.77490234375,0],["2017-01-18",3104.76611328125,3123.719970703125,3098.5859375,3113.011962890625,0],["2017-01-19",3104.971923828125,3115.778076171875,3094.006103515625,3101.299072265625,0],["2017-01-20",3095.819091796875,3125.659912109375,3095.215087890625,3123.138916015625,0],["2017-01-23",3125.4208984375,3145.841064453125,3125.4208984375,3136.77490234375,0],["2017-01-24",3134.592041015625,3149.531005859375,3131.218017578125,3142.552978515625,0],["2017-01-25",3137.64599609375,3151.471923828125,3133.19091796875,3149.554931640625,0],["2017-01-26",3149.217041015625,3163.10400390625,3148.907958984375,3159.166015625,0],["2017-02-03",3160.08203125,3162.677001953125,3136.012939453125,3140.169921875,0],["2017-02-06",3143.093017578125,3158.843017578125,3135.386962890625,3156.98388671875,0],["2017-02-07",3154.405029296875,3159.5439453125,3140.035888671875,3153.087890625,0],["2017-02-08",3148.0859375,3167.447021484375,3132.032958984375,3166.98193359375,0],["2017-02-09",3164.68798828125,3186.837890625,3162.573974609375,3183.178955078125,0],["2017-02-10",3183.007080078125,3205.049072265625,3182.802001953125,3196.698974609375,0],["2017-02-13",3198.9951171875,3219.406982421875,3198.9951171875,3216.839111328125,0],["2017-02-14",3216.136962890625,3219.405029296875,3205.284912109375,3217.927978515625,0],["2017-02-15",3215.464111328125,3235.998046875,3206.56103515625,3212.986083984375,0],["2017-02-16",3210.35693359375,3230.27490234375,3207.784912109375,3229.617919921875,0],["2017-02-17",3227.70703125,3238.39599609375,3199.425048828125,3202.075927734375,0],["2017-02-20",3198.962890625,3241.4580078125,3198.962890625,3239.9609375,0],["2017-02-21",3242.222900390625,3254.3359375,3239.8779296875,3253.325927734375,0],["2017-02-22",3252.68994140625,3261.381103515625,3243.840087890625,3261.218017578125,0],["2017-02-23",3258.83203125,3264.08203125,3236.35498046875,3251.375,0],["2017-02-24",3246.860107421875,3253.9560546875,3233.534912109375,3253.43310546875,0],["2017-02-27",3249.195068359375,3251.654052734375,3224.087890625,3228.659912109375,0],["2017-02-28",3225.968994140625,3242.678955078125,3225.968994140625,3241.73291015625,0],["2017-03-01",3240.072998046875,3259.97802734375,3237.87109375,3246.93408203125,0],["2017-03-02",3250.51806640625,3256.806884765625,3228.6650390625,3230.028076171875,0],["2017-03-03",3219.201904296875,3221.155029296875,3206.613037109375,3218.31201171875,0],["2017-03-06",3217.3349609375,3234.6630859375,3215.06689453125,3233.865966796875,0],["2017-03-07",3233.093994140625,3242.658935546875,3226.822021484375,3242.406005859375,0],["2017-03-08",3240.531982421875,3245.303955078125,3230.60791015625,3240.6650390625,0],["2017-03-09",3233.700927734375,3233.875,3205.279052734375,3216.74609375,0],["2017-03-10",3213.72900390625,3222.319091796875,3208.447021484375,3212.760009765625,0],["2017-03-13",3209.448974609375,3237.12109375,3193.156982421875,3237.02392578125,0],["2017-03-14",3235.251953125,3246.3291015625,3231.52099609375,3239.327880859375,0],["2017-03-15",3235.403076171875,3243.712890625,3227.738037109375,3241.760009765625,0],["2017-03-16",3247.1630859375,3269.77001953125,3247.1630859375,3268.93505859375,0],["2017-03-17",3271.866943359375,3274.18994140625,3232.281005859375,3237.447021484375,0],["2017-03-20",3241.110107421875,3251.126953125,3228.117919921875,3250.80810546875,0],["2017-03-21",3250.2470703125,3262.220947265625,3246.696044921875,3261.611083984375,0],["2017-03-22",3246.222900390625,3255.778076171875,3229.1279296875,3245.219970703125,0],["2017-03-23",3245.80810546875,3262.091064453125,3221.93408203125,3248.550048828125,0],["2017-03-24",3247.35009765625,3275.20703125,3241.123046875,3269.445068359375,0],["2017-03-27",3268.924072265625,3283.239013671875,3262.117919921875,3266.955078125,0],["2017-03-28",3265.634033203125,3265.634033203125,3246.0859375,3252.947998046875,0],["2017-03-29",3252.864990234375,3262.097900390625,3233.280029296875,3241.31396484375,0],["2017-03-30",3235.136962890625,3240.01708984375,3195.85205078125,3210.237060546875,0],["2017-03-31",3206.2529296875,3226.248046875,3205.537109375,3222.513916015625,0],["2017-04-05",3235.659912109375,3270.64501953125,3233.237060546875,3270.304931640625,0],["2017-04-06",3272.193115234375,3286.674072265625,3265.764892578125,3281.0048828125,0],["2017-04-07",3280.6240234375,3295.18701171875,3275.051025390625,3286.615966796875,0],["2017-04-10",3285.458984375,3285.458984375,3265.011962890625,3269.39306640625,0],["2017-04-11",3266.221923828125,3290.388916015625,3244.405029296875,3288.966064453125,0],["2017-04-12",3283.8369140625,3284.93408203125,3262.277099609375,3273.830078125,0],["2017-04-13",3265.218017578125,3281.136962890625,3261.489990234375,3275.9599609375,0],["2017-04-14",3276.137939453125,3276.7109375,3238.89599609375,3244.48291015625,0],["2017-04-17",3229.948974609375,3229.948974609375,3199.912109375,3222.1669921875,0],["2017-04-18",3215.39599609375,3225.054931640625,3196.488037109375,3196.712890625,0],["2017-04-19",3184.666015625,3189.43701171875,3147.06591796875,3170.68701171875,0],["2017-04-20",3165.6650390625,3178.18310546875,3148.18408203125,3172.10009765625,0],["2017-04-21",3170.2900390625,3180.7939453125,3158.62890625,3173.15087890625,0],["2017-04-24",3164.248046875,3164.248046875,3111.215087890625,3129.531005859375,0],["2017-04-25",3123.89404296875,3145.26708984375,3117.448974609375,3134.56689453125,0],["2017-04-26",3132.91796875,3152.952880859375,3131.41796875,3140.846923828125,0],["2017-04-27",3131.35009765625,3155.0029296875,3097.3330078125,3152.18701171875,0],["2017-04-28",3144.02197265625,3154.72705078125,3136.577880859375,3154.657958984375,0],["2017-05-02",3147.22802734375,3154.781005859375,3136.5390625,3143.7119140625,0],["2017-05-03",3138.306884765625,3148.285888671875,3123.7509765625,3135.345947265625,0],["2017-05-04",3127.10595703125,3143.818115234375,3111.39111328125,3127.368896484375,0],["2017-05-05",3114.77392578125,3117.614013671875,3092.092041015625,3103.0380859375,0],["2017-05-08",3090.06494140625,3093.451904296875,3067.694091796875,3078.613037109375,0],["2017-05-09",3064.847900390625,3084.2080078125,3056.55810546875,3080.527099609375,0],["2017-05-10",3078.173095703125,3090.819091796875,3051.590087890625,3052.784912109375,0],["2017-05-11",3036.7890625,3063.56396484375,3016.531005859375,3061.5,0],["2017-05-12",3054.112060546875,3090.490966796875,3051.87109375,3083.512939453125,0],["2017-05-15",3085.931884765625,3098.9130859375,3085.931884765625,3090.22900390625,0],["2017-05-16",3082.8720703125,3113.511962890625,3060.533935546875,3112.964111328125,0],["2017-05-17",3107.802001953125,3119.58203125,3101.294921875,3104.44189453125,0],["2017-05-18",3082.3291015625,3103.44091796875,3077.962890625,3090.138916015625,0],["2017-05-19",3086.705078125,3095.48291015625,3081.278076171875,3090.631103515625,0],["2017-05-22",3087.1708984375,3103.93798828125,3063.153076171875,3075.676025390625,0],["2017-05-23",3069.39404296875,3084.235107421875,3050.842041015625,3061.947021484375,0],["2017-05-24",3047.568115234375,3064.81298828125,3022.302978515625,3064.075927734375,0],["2017-05-25",3055.343017578125,3114.657958984375,3052.8310546875,3107.8310546875,0],["2017-05-26",3101.285888671875,3120.6630859375,3100.387939453125,3110.05908203125,0],["2017-05-31",3125.324951171875,3143.279052734375,3111.555908203125,3117.177978515625,0],["2017-06-01",3108.4208984375,3113.52099609375,3097.678955078125,3102.623046875,0],["2017-06-02",3094.22509765625,3110.388916015625,3081.84912109375,3105.5400390625,0],["2017-06-05",3102.110107421875,3105.506103515625,3084.830078125,3091.656005859375,0],["2017-06-06",3084.5400390625,3102.863037109375,3078.787109375,3102.1259765625,0],["2017-06-07",3101.760986328125,3140.77392578125,3098.950927734375,3140.324951171875,0],["2017-06-08",3136.470947265625,3153.263916015625,3132.827880859375,3150.333984375,0],["2017-06-09",3147.452880859375,3165.919921875,3146.10791015625,3158.39990234375,0],["2017-06-12",3149.527099609375,3164.949951171875,3135.31396484375,3139.876953125,0],["2017-06-13",3134.009033203125,3155.989990234375,3131.04296875,3153.742919921875,0],["2017-06-14",3146.748046875,3149.173095703125,3125.35498046875,3130.674072265625,0],["2017-06-15",3125.5869140625,3137.5849609375,3117.083984375,3132.486083984375,0],["2017-06-16",3126.373046875,3134.2509765625,3117.85693359375,3123.166015625,0],["2017-06-19",3122.157958984375,3146.77001953125,3121.779052734375,3144.3740234375,0],["2017-06-20",3148.01904296875,3150.465087890625,3134.611083984375,3140.013916015625,0],["2017-06-21",3148.986083984375,3157.028076171875,3132.616943359375,3156.2119140625,0],["2017-06-22",3152.241943359375,3186.98193359375,3146.64306640625,3147.452880859375,0],["2017-06-23",3138.444091796875,3158.047119140625,3118.094970703125,3157.873046875,0],["2017-06-26",3157.001953125,3187.888916015625,3156.97705078125,3185.444091796875,0],["2017-06-27",3183.419921875,3193.4609375,3172.462890625,3191.197021484375,0],["2017-06-28",3183.633056640625,3193.43994140625,3170.785888671875,3173.200927734375,0],["2017-06-29",3174.98095703125,3188.77392578125,3174.283935546875,3188.06298828125,0],["2017-06-30",3176.947998046875,3193.240966796875,3171.570068359375,3192.427001953125,0],["2017-07-03",3191.998046875,3196.285888671875,3177.02392578125,3195.912109375,0],["2017-07-04",3192.888916015625,3193.06396484375,3174.31396484375,3182.803955078125,0],["2017-07-05",3179.217041015625,3207.31005859375,3174.7080078125,3207.134033203125,0],["2017-07-06",3203.863037109375,3215.949951171875,3188.77294921875,3212.444091796875,0],["2017-07-07",3203.822998046875,3219.52294921875,3195.291015625,3217.95703125,0],["2017-07-10",3208.462890625,3223.340087890625,3203.208984375,3212.632080078125,0],["2017-07-11",3201.51708984375,3226.907958984375,3199.22412109375,3203.0380859375,0],["2017-07-12",3201.928955078125,3215.196044921875,3177.93505859375,3197.5439453125,0],["2017-07-13",3192.362060546875,3219.26806640625,3190.339111328125,3218.1630859375,0],["2017-07-14",3212.031982421875,3222.97802734375,3204.85302734375,3222.4169921875,0],["2017-07-17",3219.791015625,3230.35400390625,3139.50390625,3176.465087890625,0],["2017-07-18",3159.73193359375,3187.6708984375,3150.1279296875,3187.56689453125,0],["2017-07-19",3181.402099609375,3232.94091796875,3179.72998046875,3230.97607421875,0],["2017-07-20",3227.506103515625,3246.236083984375,3225.43310546875,3244.864990234375,0],["2017-07-21",3236.587890625,3247.7119140625,3231.9560546875,3237.98193359375,0],["2017-07-24",3230.89794921875,3261.10498046875,3230.071044921875,3250.59912109375,0],["2017-07-25",3249.137939453125,3261.64501953125,3233.137939453125,3243.68896484375,0],["2017-07-26",3244.4609375,3264.847900390625,3228.0390625,3247.675048828125,0],["2017-07-27",3243.764892578125,3251.926025390625,3220.636962890625,3249.781005859375,0],["2017-07-28",3240.173095703125,3256.37109375,3232.962890625,3253.239990234375,0],["2017-07-31",3252.751953125,3276.946044921875,3251.194091796875,3273.028076171875,0],["2017-08-01",3274.368896484375,3292.637939453125,3273.50390625,3292.637939453125,0],["2017-08-02",3288.51806640625,3305.430908203125,3282.0380859375,3285.056884765625,0],["2017-08-03",3279.986083984375,3293.368896484375,3262.155029296875,3272.928955078125,0],["2017-08-04",3269.318115234375,3287.193115234375,3261.306884765625,3262.0810546875,0],["2017-08-07",3257.669921875,3280.10400390625,3243.715087890625,3279.45703125,0],["2017-08-08",3277.18896484375,3285.48291015625,3269.657958984375,3281.873046875,0],["2017-08-09",3277.80810546875,3277.943115234375,3263.846923828125,3275.572998046875,0],["2017-08-10",3269.735107421875,3282.51904296875,3236.18310546875,3261.7490234375,0],["2017-08-11",3237.922119140625,3245.115966796875,3200.748046875,3208.541015625,0],["2017-08-14",3206.0439453125,3240.052001953125,3206.0439453125,3237.360107421875,0],["2017-08-15",3235.22998046875,3263.589111328125,3235.10107421875,3251.261962890625,0],["2017-08-16",3247.85302734375,3248.784912109375,3228.87109375,3246.450927734375,0],["2017-08-17",3253.845947265625,3269.138916015625,3251.458984375,3268.429931640625,0],["2017-08-18",3253.242919921875,3275.075927734375,3248.0830078125,3268.72412109375,0],["2017-08-21",3274.5810546875,3287.51904296875,3270.47509765625,3286.906005859375,0],["2017-08-22",3287.614990234375,3293.47607421875,3274.94091796875,3290.22607421875,0],["2017-08-23",3283.797119140625,3299.45703125,3274.43994140625,3287.705078125,0],["2017-08-24",3287.958984375,3297.989013671875,3266.35888671875,3271.511962890625,0],["2017-08-25",3271.4609375,3331.9150390625,3271.4609375,3331.52197265625,0],["2017-08-28",3336.1259765625,3375.033935546875,3336.1259765625,3362.65087890625,0],["2017-08-29",3362.06005859375,3374.594970703125,3354.462890625,3365.22607421875,0],["2017-08-30",3361.821044921875,3376.64794921875,3357.080078125,3363.626953125,0],["2017-08-31",3361.4619140625,3367.35791015625,3340.68701171875,3360.81005859375,0],["2017-09-01",3365.990966796875,3381.925048828125,3358.471923828125,3367.118896484375,0],["2017-09-04",3369.718994140625,3381.403076171875,3359.131103515625,3379.8359375,0],["2017-09-05",3377.197021484375,3390.822998046875,3371.571044921875,3384.31689453125,0],["2017-09-06",3372.427978515625,3391.010986328125,3364.764892578125,3385.388916015625,0],["2017-09-07",3383.6279296875,3387.7958984375,3363.177001953125,3365.4970703125,0],["2017-09-08",3364.427978515625,3380.889892578125,3353.68798828125,3365.242919921875,0],["2017-09-11",3365.35107421875,3384.81005859375,3360.0458984375,3376.4189453125,0],["2017-09-12",3381.487060546875,3391.069091796875,3370.85205078125,3379.488037109375,0],["2017-09-13",3374.718994140625,3387.139892578125,3366.541015625,3384.14697265625,0],["2017-09-14",3383.469970703125,3391.64404296875,3361.333984375,3371.426025390625,0],["2017-09-15",3365.14501953125,3365.528076171875,3345.327880859375,3353.618896484375,0],["2017-09-18",3352.512939453125,3371.7490234375,3352.512939453125,3362.85888671875,0],["2017-09-19",3365.531982421875,3370.40087890625,3344.705078125,3356.844970703125,0],["2017-09-20",3352.18505859375,3370.097900390625,3346.535888671875,3365.99609375,0],["2017-09-21",3364.697998046875,3377.884033203125,3356.875,3357.81201171875,0],["2017-09-22",3347.156982421875,3356.450927734375,3334.985107421875,3352.529052734375,0],["2017-09-25",3344.589111328125,3350.9609375,3334.944091796875,3341.549072265625,0],["2017-09-26",3336.35009765625,3347.1630859375,3332.59912109375,3343.5830078125,0],["2017-09-27",3340.822021484375,3349.695068359375,3340.299072265625,3345.27197265625,0],["2017-09-28",3343.844970703125,3344.60107421875,3336.177978515625,3339.64208984375,0],["2017-09-29",3340.31103515625,3357.014892578125,3340.31103515625,3348.943115234375,0],["2017-10-09",3403.24609375,3410.169921875,3366.965087890625,3374.3779296875,0],["2017-10-10",3373.344970703125,3384.02587890625,3358.794921875,3382.988037109375,0],["2017-10-11",3381.488037109375,3395.779052734375,3379.1630859375,3388.283935546875,0],["2017-10-12",3385.532958984375,3390.2041015625,3372.532958984375,3386.10009765625,0],["2017-10-13",3384.488037109375,3395.748046875,3383.239013671875,3390.52294921875,0],["2017-10-16",3393.2060546875,3400.510986328125,3374.76904296875,3378.469970703125,0],["2017-10-17",3373.23388671875,3382.406982421875,3365.56494140625,3372.041015625,0],["2017-10-18",3373.528076171875,3383.23193359375,3371.925048828125,3381.7939453125,0],["2017-10-19",3374.64404296875,3378.736083984375,3359.6279296875,3370.172119140625,0],["2017-10-20",3363.513916015625,3379.764892578125,3360.10009765625,3378.64794921875,0],["2017-10-23",3382.280029296875,3385.284912109375,3374.705078125,3380.698974609375,0],["2017-10-24",3376.59912109375,3388.68896484375,3374.125,3388.248046875,0],["2017-10-25",3384.85791015625,3398.303955078125,3382.033935546875,3396.89794921875,0],["2017-10-26",3397.51904296875,3414.241943359375,3391.455078125,3407.56689453125,0],["2017-10-27",3404.498046875,3421.10302734375,3402.114013671875,3416.81201171875,0],["2017-10-30",3413.867919921875,3419.73193359375,3357.27587890625,3390.3369140625,0],["2017-10-31",3380.9990234375,3397.09912109375,3376.1240234375,3393.342041015625,0],["2017-11-01",3393.968017578125,3410.35205078125,3388.597900390625,3395.9130859375,0],["2017-11-02",3391.652099609375,3391.652099609375,3372.212890625,3383.31005859375,0],["2017-11-03",3377.736083984375,3380.570068359375,3347.360107421875,3371.743896484375,0],["2017-11-06",3369.68505859375,3389.383056640625,3356.533935546875,3388.174072265625,0],["2017-11-07",3389.471923828125,3415.14794921875,3387.946044921875,3413.574951171875,0],["2017-11-08",3409.14697265625,3434.491943359375,3404.881103515625,3415.4599609375,0],["2017-11-09",3410.672119140625,3428.77001953125,3408.618896484375,3427.794921875,0],["2017-11-10",3423.18505859375,3438.7919921875,3414.3291015625,3432.673095703125,0],["2017-11-13",3435.18408203125,3449.1640625,3435.0849609375,3447.8359375,0],["2017-11-14",3446.544921875,3450.4951171875,3419.69189453125,3429.548095703125,0],["2017-11-15",3416.2109375,3423.75,3396.381103515625,3402.52490234375,0],["2017-11-16",3393.194091796875,3409.653076171875,3390.589111328125,3399.25,0],["2017-11-17",3392.68310546875,3403.285888671875,3373.2958984375,3382.907958984375,0],["2017-11-20",3361.35595703125,3393.10595703125,3337.115966796875,3392.39892578125,0],["2017-11-21",3382.360107421875,3419.802001953125,3377.59912109375,3410.498046875,0],["2017-11-22",3417.3310546875,3442.177978515625,3404.287109375,3430.464111328125,0],["2017-11-23",3425.009033203125,3429.424072265625,3342.33203125,3352.989013671875,0],["2017-11-24",3340.384033203125,3360.74609375,3328.333984375,3353.821044921875,0],["2017-11-27",3346.656982421875,3347.051025390625,3315.263916015625,3322.22998046875,0],["2017-11-28",3311.23193359375,3333.800048828125,3300.781005859375,3333.656982421875,0],["2017-11-29",3335.56689453125,3343.06201171875,3305.572021484375,3337.862060546875,0],["2017-11-30",3328.64306640625,3340.919921875,3306.282958984375,3317.18798828125,0],["2017-12-01",3315.10498046875,3324.51611328125,3302.43994140625,3317.616943359375,0],["2017-12-04",3310.381103515625,3323.99609375,3304.10302734375,3309.617919921875,0],["2017-12-05",3301.69091796875,3315.737060546875,3300.511962890625,3303.675048828125,0],["2017-12-06",3291.31298828125,3296.200927734375,3254.611083984375,3293.965087890625,0],["2017-12-07",3283.279052734375,3291.281982421875,3259.1640625,3272.053955078125,0],["2017-12-08",3264.47802734375,3297.1298828125,3258.759033203125,3289.991943359375,0],["2017-12-11",3290.488037109375,3322.674072265625,3288.294921875,3322.196044921875,0],["2017-12-12",3320.31005859375,3320.31005859375,3280.3291015625,3280.81396484375,0],["2017-12-13",3278.39697265625,3304.010009765625,3273.324951171875,3303.037109375,0],["2017-12-14",3302.931884765625,3309.530029296875,3282.572998046875,3292.43896484375,0],["2017-12-15",3287.529052734375,3287.529052734375,3259.387939453125,3266.136962890625,0],["2017-12-18",3268.033935546875,3280.5439453125,3254.177978515625,3267.922119140625,0],["2017-12-19",3266.01904296875,3296.93994140625,3266.01904296875,3296.5380859375,0],["2017-12-20",3296.739990234375,3300.2119140625,3276.1201171875,3287.60595703125,0],["2017-12-21",3281.117919921875,3309.222900390625,3267.404052734375,3300.05908203125,0],["2017-12-22",3297.68505859375,3307.327880859375,3293.44189453125,3297.06298828125,0],["2017-12-25",3296.2109375,3312.300048828125,3270.44091796875,3280.839111328125,0],["2017-12-26",3277.8369140625,3307.299072265625,3274.326904296875,3306.125,0],["2017-12-27",3302.4609375,3307.080078125,3270.34912109375,3275.782958984375,0],["2017-12-28",3272.291015625,3304.095947265625,3263.72802734375,3296.385009765625,0],["2017-12-29",3295.24609375,3308.22509765625,3292.77001953125,3307.172119140625,0],["2018-01-02",3314.031005859375,3349.052978515625,3314.031005859375,3348.325927734375,0],["2018-01-03",3347.742919921875,3379.9150390625,3345.2890625,3369.10791015625,0],["2018-01-04",3371.0,3392.825927734375,3365.294921875,3385.7099609375,0],["2018-01-05",3386.464111328125,3402.069091796875,3380.2451171875,3391.75,0],["2018-01-08",3391.552978515625,3412.73095703125,3384.55908203125,3409.47998046875,0],["2018-01-09",3406.112060546875,3417.22802734375,3403.5869140625,3413.89990234375,0],["2018-01-10",3414.113037109375,3430.214111328125,3398.842041015625,3421.833984375,0],["2018-01-11",3415.5849609375,3426.48291015625,3405.638916015625,3425.344970703125,0],["2018-01-12",3423.87890625,3435.424072265625,3417.97998046875,3428.94091796875,0],["2018-01-15",3428.950927734375,3442.5009765625,3402.31201171875,3410.488037109375,0],["2018-01-16",3403.468994140625,3437.5830078125,3401.9609375,3436.593994140625,0],["2018-01-17",3438.575927734375,3465.205078125,3430.510986328125,3444.6708984375,0],["2018-01-18",3449.881103515625,3476.5458984375,3448.7890625,3474.75390625,0],["2018-01-19",3481.6201171875,3498.43408203125,3474.2919921875,3487.864013671875,0],["2018-01-22",3476.993896484375,3503.385986328125,3475.673095703125,3501.362060546875,0],["2018-01-23",3504.343994140625,3547.221923828125,3504.343994140625,3546.5048828125,0],["2018-01-24",3553.47900390625,3569.489013671875,3527.112060546875,3559.465087890625,0],["2018-01-25",3555.16796875,3571.48095703125,3528.034912109375,3548.306884765625,0],["2018-01-26",3535.492919921875,3574.905029296875,3534.195068359375,3558.12890625,0],["2018-01-29",3563.639892578125,3587.031982421875,3510.26904296875,3523.0009765625,0],["2018-01-30",3511.5009765625,3523.051025390625,3484.656005859375,3488.009033203125,0],["2018-01-31",3470.509033203125,3495.452880859375,3454.72607421875,3480.8330078125,0],["2018-02-01",3478.669921875,3495.093017578125,3424.4189453125,3446.97998046875,0],["2018-02-02",3419.22509765625,3463.1640625,3388.860107421875,3462.0810546875,0],["2018-02-05",3411.669921875,3487.720947265625,3406.240966796875,3487.4970703125,0],["2018-02-06",3418.010009765625,3440.1240234375,3364.216064453125,3370.652099609375,0],["2018-02-07",3412.743896484375,3425.5380859375,3304.007080078125,3309.260009765625,0],["2018-02-08",3281.0458984375,3307.162109375,3225.7119140625,3262.050048828125,0],["2018-02-09",3172.85107421875,3180.110107421875,3062.742919921875,3129.85107421875,0],["2018-02-12",3128.37109375,3168.1259765625,3113.60498046875,3154.125,0],["2018-02-13",3176.10693359375,3219.217041015625,3176.10693359375,3184.958984375,0],["2018-02-14",3188.248046875,3203.4970703125,3171.384033203125,3199.158935546875,0],["2018-02-22",3237.569091796875,3269.916015625,3234.114990234375,3268.55908203125,0],["2018-02-23",3275.428955078125,3294.134033203125,3258.488037109375,3289.02392578125,0],["2018-02-26",3307.294921875,3335.986083984375,3281.614990234375,3329.573974609375,0],["2018-02-27",3328.672119140625,3328.672119140625,3284.62890625,3292.068115234375,0],["2018-02-28",3264.05908203125,3277.83203125,3239.843994140625,3259.407958984375,0],["2018-03-01",3235.089111328125,3280.14892578125,3228.5849609375,3273.7548828125,0],["2018-03-02",3248.446044921875,3269.93798828125,3242.26708984375,3254.528076171875,0],["2018-03-05",3255.87109375,3269.39990234375,3236.717041015625,3256.926025390625,0],["2018-03-06",3266.487060546875,3290.2529296875,3243.654052734375,3289.64208984375,0],["2018-03-07",3288.864990234375,3308.406005859375,3264.763916015625,3271.66796875,0],["2018-03-08",3268.346923828125,3289.4970703125,3261.552001953125,3288.406005859375,0],["2018-03-09",3291.426025390625,3309.715087890625,3283.55908203125,3307.166015625,0],["2018-03-12",3319.208984375,3333.56103515625,3313.554931640625,3326.698974609375,0],["2018-03-13",3324.1220703125,3333.875,3307.3759765625,3310.239013671875,0],["2018-03-14",3298.666015625,3304.97900390625,3287.35595703125,3291.382080078125,0],["2018-03-15",3277.513916015625,3297.097900390625,3273.200927734375,3291.112060546875,0],["2018-03-16",3290.208984375,3300.56494140625,3269.282958984375,3269.882080078125,0],["2018-03-19",3264.927978515625,3280.56689453125,3251.047119140625,3279.251953125,0],["2018-03-20",3257.218994140625,3292.573974609375,3252.43310546875,3290.639892578125,0],["2018-03-21",3299.73095703125,3314.208984375,3268.8779296875,3280.951904296875,0],["2018-03-22",3281.264892578125,3288.797119140625,3242.761962890625,3263.47998046875,0],["2018-03-23",3172.77197265625,3188.235107421875,3110.6640625,3152.760986328125,0],["2018-03-26",3117.319091796875,3134.27587890625,3091.4580078125,3133.721923828125,0],["2018-03-27",3164.798095703125,3172.778076171875,3143.570068359375,3166.64892578125,0],["2018-03-28",3130.571044921875,3165.212890625,3117.533935546875,3122.2900390625,0],["2018-03-29",3127.262939453125,3174.509033203125,3098.2470703125,3160.531005859375,0],["2018-03-30",3161.785888671875,3177.720947265625,3152.888916015625,3168.89697265625,0],["2018-04-02",3169.779052734375,3192.340087890625,3159.986083984375,3163.178955078125,0],["2018-04-03",3130.012939453125,3144.33203125,3119.132080078125,3136.633056640625,0],["2018-04-04",3147.049072265625,3163.340087890625,3128.866943359375,3131.111083984375,0],["2018-04-09",3125.44189453125,3146.093017578125,3110.302978515625,3138.2939453125,0],["2018-04-10",3144.257080078125,3190.64892578125,3139.0810546875,3190.322021484375,0],["2018-04-11",3197.3720703125,3220.844970703125,3191.5869140625,3208.08203125,0],["2018-04-12",3203.278076171875,3205.251953125,3177.049072265625,3180.157958984375,0],["2018-04-13",3192.0419921875,3197.89599609375,3155.506103515625,3159.052001953125,0],["2018-04-16",3152.887939453125,3153.10595703125,3096.10009765625,3110.64892578125,0],["2018-04-17",3112.97509765625,3118.760009765625,3064.028076171875,3066.797119140625,0],["2018-04-18",3091.909912109375,3096.888916015625,3041.625,3091.39892578125,0],["2018-04-19",3094.27392578125,3127.43896484375,3090.287109375,3117.3759765625,0],["2018-04-20",3105.4619140625,3111.1708984375,3065.9208984375,3071.54296875,0],["2018-04-23",3063.443115234375,3085.056884765625,3045.93701171875,3068.011962890625,0],["2018-04-24",3069.74609375,3136.0400390625,3069.74609375,3128.927001953125,0],["2018-04-25",3112.39794921875,3122.907958984375,3107.0009765625,3117.97412109375,0],["2018-04-26",3119.49609375,3121.93310546875,3067.928955078125,3075.030029296875,0],["2018-04-27",3082.4150390625,3088.034912109375,3049.9140625,3082.23193359375,0],["2018-05-02",3087.408935546875,3097.60400390625,3064.762939453125,3081.177001953125,0],["2018-05-03",3074.51708984375,3105.659912109375,3056.156982421875,3100.85888671875,0],["2018-05-04",3093.116943359375,3104.093017578125,3086.784912109375,3091.032958984375,0],["2018-05-07",3094.89892578125,3136.8359375,3091.657958984375,3136.64501953125,0],["2018-05-08",3135.2958984375,3169.700927734375,3134.06201171875,3161.498046875,0],["2018-05-09",3160.137939453125,3165.373046875,3145.656982421875,3159.14990234375,0],["2018-05-10",3169.050048828125,3176.137939453125,3155.532958984375,3174.4130859375,0],["2018-05-11",3179.797119140625,3180.756103515625,3162.2119140625,3163.262939453125,0],["2018-05-14",3167.0419921875,3183.81591796875,3163.47607421875,3174.031982421875,0],["2018-05-15",3180.425048828125,3192.806884765625,3164.51806640625,3192.117919921875,0],["2018-05-16",3180.22607421875,3191.947998046875,3166.81103515625,3169.56494140625,0],["2018-05-17",3170.006103515625,3172.76611328125,3148.62109375,3154.282958984375,0],["2018-05-18",3151.08203125,3193.452880859375,3144.77587890625,3193.302978515625,0],["2018-05-21",3206.176025390625,3219.739990234375,3203.3359375,3213.840087890625,0],["2018-05-22",3211.2470703125,3214.589111328125,3192.22802734375,3214.35009765625,0],["2018-05-23",3205.43701171875,3205.43701171875,3168.964111328125,3168.964111328125,0],["2018-05-24",3167.93896484375,3173.531005859375,3152.069091796875,3154.65087890625,0],["2018-05-25",3148.409912109375,3156.72607421875,3131.068115234375,3141.302978515625,0],["2018-05-28",3136.80908203125,3149.6650390625,3115.958984375,3135.08203125,0],["2018-05-29",3129.62109375,3143.2080078125,3112.153076171875,3120.4609375,0],["2018-05-30",3081.14208984375,3085.39697265625,3041.0,3041.443115234375,0],["2018-05-31",3061.8291015625,3098.075927734375,3054.26904296875,3095.47412109375,0],["2018-06-01",3084.75390625,3102.087890625,3059.785888671875,3075.136962890625,0],["2018-06-04",3083.427001953125,3098.402099609375,3076.993896484375,3091.19091796875,0],["2018-06-05",3088.008056640625,3114.76904296875,3080.0458984375,3114.2060546875,0],["2018-06-06",3109.175048828125,3117.52490234375,3103.532958984375,3115.179931640625,0],["2018-06-07",3121.18408203125,3128.715087890625,3105.577880859375,3109.4990234375,0],["2018-06-08",3100.60400390625,3100.68505859375,3053.2880859375,3067.14794921875,0],["2018-06-11",3057.339111328125,3063.610107421875,3037.9140625,3052.782958984375,0],["2018-06-12",3053.028076171875,3081.447021484375,3034.10107421875,3079.802001953125,0],["2018-06-13",3071.464111328125,3071.464111328125,3044.1201171875,3049.797119140625,0],["2018-06-14",3038.070068359375,3066.047119140625,3032.406005859375,3044.159912109375,0],["2018-06-15",3037.451904296875,3048.797119140625,3008.73193359375,3021.90087890625,0],["2018-06-19",2982.64990234375,2984.970947265625,2871.35498046875,2907.822021484375,0],["2018-06-20",2889.98388671875,2925.56103515625,2872.1630859375,2915.73095703125,0],["2018-06-21",2912.0029296875,2940.5859375,2872.618896484375,2875.81005859375,0],["2018-06-22",2855.5849609375,2891.968994140625,2837.14404296875,2889.760009765625,0],["2018-06-25",2903.449951171875,2908.6240234375,2857.87109375,2859.3359375,0],["2018-06-26",2829.9951171875,2850.239990234375,2803.784912109375,2844.508056640625,0],["2018-06-27",2842.39599609375,2854.258056640625,2798.800048828125,2813.177978515625,0],["2018-06-28",2799.904052734375,2825.987060546875,2782.446044921875,2786.89697265625,0],["2018-06-29",2789.81103515625,2848.3720703125,2782.381103515625,2847.41796875,0],["2018-07-02",2841.580078125,2845.679931640625,2756.81494140625,2775.556884765625,0],["2018-07-03",2774.570068359375,2786.887939453125,2722.448974609375,2786.887939453125,0],["2018-07-04",2776.632080078125,2793.178955078125,2754.155029296875,2759.1259765625,0],["2018-07-05",2755.339111328125,2777.52294921875,2727.93994140625,2733.882080078125,0],["2018-07-06",2731.35302734375,2768.8740234375,2691.02099609375,2747.22900390625,0],["2018-07-09",2752.447021484375,2815.7900390625,2752.447021484375,2815.110107421875,0],["2018-07-10",2819.7119140625,2828.492919921875,2800.625,2827.625,0],["2018-07-11",2780.7041015625,2794.360107421875,2752.43505859375,2777.77099609375,0],["2018-07-12",2771.041015625,2844.193115234375,2771.041015625,2837.658935546875,0],["2018-07-13",2831.427978515625,2835.462890625,2818.847900390625,2831.18408203125,0],["2018-07-16",2827.08203125,2837.509033203125,2804.492919921875,2814.0419921875,0],["2018-07-17",2806.885009765625,2806.9189453125,2774.761962890625,2798.1259765625,0],["2018-07-18",2801.777099609375,2818.39501953125,2786.0400390625,2787.257080078125,0],["2018-07-19",2791.01611328125,2805.010986328125,2764.486083984375,2772.544921875,0],["2018-07-20",2769.75390625,2837.862060546875,2753.840087890625,2829.27099609375,0],["2018-07-23",2815.200927734375,2863.571044921875,2809.615966796875,2859.5419921875,0],["2018-07-24",2862.26708984375,2911.465087890625,2862.26708984375,2905.56201171875,0],["2018-07-25",2911.452880859375,2912.31298828125,2894.0390625,2903.64697265625,0],["2018-07-26",2905.7939453125,2915.297119140625,2875.700927734375,2882.22509765625,0],["2018-07-27",2879.68994140625,2889.694091796875,2864.110107421875,2873.593994140625,0],["2018-07-30",2871.93994140625,2896.010986328125,2850.2958984375,2869.050048828125,0],["2018-07-31",2866.89892578125,2884.679931640625,2854.320068359375,2876.40087890625,0],["2018-08-01",2882.506103515625,2897.39990234375,2823.928955078125,2824.533935546875,0],["2018-08-02",2815.343994140625,2815.343994140625,2726.48291015625,2768.02392578125,0],["2018-08-03",2763.39599609375,2777.656982421875,2740.431884765625,2740.443115234375,0],["2018-08-06",2736.52587890625,2760.47412109375,2692.322021484375,2705.156982421875,0],["2018-08-07",2711.736083984375,2779.3740234375,2696.0390625,2779.3740234375,0],["2018-08-08",2771.12890625,2779.912109375,2741.06689453125,2744.070068359375,0],["2018-08-09",2729.5791015625,2801.658935546875,2726.215087890625,2794.382080078125,0],["2018-08-10",2791.402099609375,2806.114990234375,2777.506103515625,2795.31005859375,0],["2018-08-13",2769.01708984375,2789.798095703125,2742.56005859375,2785.8720703125,0],["2018-08-14",2780.736083984375,2789.444091796875,2766.569091796875,2780.965087890625,0],["2018-08-15",2777.2490234375,2777.702880859375,2721.239990234375,2723.258056640625,0],["2018-08-16",2691.426025390625,2732.948974609375,2672.740966796875,2705.19189453125,0],["2018-08-17",2723.886962890625,2730.3330078125,2665.592041015625,2668.966064453125,0],["2018-08-20",2673.06591796875,2698.466064453125,2653.112060546875,2698.466064453125,0],["2018-08-21",2700.342041015625,2739.173095703125,2696.2919921875,2733.825927734375,0],["2018-08-22",2731.9580078125,2731.9580078125,2709.06201171875,2714.60791015625,0],["2018-08-23",2714.866943359375,2736.010009765625,2700.803955078125,2724.6240234375,0],["2018-08-24",2717.0810546875,2748.823974609375,2705.323974609375,2729.430908203125,0],["2018-08-27",2736.319091796875,2780.89892578125,2736.319091796875,2780.89892578125,0],["2018-08-28",2782.29296875,2791.389892578125,2769.40087890625,2777.98095703125,0],["2018-08-29",2774.864990234375,2778.5390625,2762.35009765625,2769.294921875,0],["2018-08-30",2769.33203125,2780.527099609375,2736.345947265625,2737.737060546875,0],["2018-08-31",2730.113037109375,2744.631103515625,2710.537109375,2725.25,0],["2018-09-03",2716.404052734375,2722.85205078125,2692.364013671875,2720.73388671875,0],["2018-09-04",2720.64794921875,2756.60693359375,2712.3759765625,2750.580078125,0],["2018-09-05",2741.3798828125,2745.467041015625,2704.3369140625,2704.3369140625,0],["2018-09-06",2697.577880859375,2719.406005859375,2683.7451171875,2691.593017578125,0],["2018-09-07",2696.677978515625,2728.5458984375,2683.718994140625,2702.301025390625,0],["2018-09-10",2698.010986328125,2703.428955078125,2667.31689453125,2669.485107421875,0],["2018-09-11",2668.487060546875,2680.572998046875,2652.7041015625,2664.800048828125,0],["2018-09-12",2659.743896484375,2672.073974609375,2647.169921875,2656.110107421875,0],["2018-09-13",2679.2080078125,2689.06201171875,2653.18896484375,2686.577880859375,0],["2018-09-14",2688.779052734375,2694.919921875,2675.2900390625,2681.64306640625,0],["2018-09-17",2671.291015625,2671.291015625,2647.9150390625,2651.7890625,0],["2018-09-18",2644.2958984375,2700.193115234375,2644.2958984375,2699.949951171875,0],["2018-09-19",2694.799072265625,2746.080078125,2690.993896484375,2730.85009765625,0],["2018-09-20",2732.169921875,2743.965087890625,2724.083984375,2729.243896484375,0],["2018-09-21",2733.8740234375,2797.485107421875,2722.031982421875,2797.485107421875,0],["2018-09-25",2775.06591796875,2790.031982421875,2771.159912109375,2781.138916015625,0],["2018-09-26",2785.31689453125,2827.341064453125,2783.342041015625,2806.81298828125,0],["2018-09-27",2805.79296875,2810.506103515625,2786.322021484375,2791.77490234375,0],["2018-09-28",2794.263916015625,2821.7548828125,2791.8359375,2821.35009765625,0],["2018-10-08",2768.2080078125,2771.93798828125,2710.177978515625,2716.510009765625,0],["2018-10-09",2713.73193359375,2734.31396484375,2711.197021484375,2721.012939453125,0],["2018-10-10",2723.72412109375,2743.548095703125,2703.06298828125,2725.8369140625,0],["2018-10-11",2643.073974609375,2661.285888671875,2560.31591796875,2583.4580078125,0],["2018-10-12",2574.0419921875,2615.9169921875,2536.6650390625,2606.9130859375,0],["2018-10-15",2605.912109375,2611.968994140625,2564.738037109375,2568.097900390625,0],["2018-10-16",2567.763916015625,2597.715087890625,2536.44091796875,2546.330078125,0],["2018-10-17",2574.31298828125,2582.549072265625,2517.572998046875,2561.614013671875,0],["2018-10-18",2544.910888671875,2544.910888671875,2485.618896484375,2486.4189453125,0],["2018-10-19",2460.0810546875,2553.386962890625,2449.197021484375,2550.465087890625,0],["2018-10-22",2565.64404296875,2675.406005859375,2565.64404296875,2654.8759765625,0],["2018-10-23",2652.64794921875,2659.81201171875,2583.260986328125,2594.825927734375,0],["2018-10-24",2579.971923828125,2640.402099609375,2577.77294921875,2603.294921875,0],["2018-10-25",2540.93505859375,2606.10107421875,2531.534912109375,2603.800048828125,0],["2018-10-26",2610.89794921875,2626.115966796875,2580.844970703125,2598.846923828125,0],["2018-10-29",2593.591064453125,2595.537109375,2529.18798828125,2542.10302734375,0],["2018-10-30",2538.573974609375,2586.9189453125,2521.783935546875,2568.048095703125,0],["2018-10-31",2573.014892578125,2612.922119140625,2567.027099609375,2602.782958984375,0],["2018-11-01",2617.032958984375,2636.799072265625,2603.65087890625,2606.237060546875,0],["2018-11-02",2649.2509765625,2676.47607421875,2628.8701171875,2676.47607421875,0],["2018-11-05",2665.427001953125,2673.18798828125,2639.27099609375,2665.430908203125,0],["2018-11-06",2660.718994140625,2660.863037109375,2635.321044921875,2659.35595703125,0],["2018-11-07",2659.844970703125,2675.677001953125,2639.24609375,2641.342041015625,0],["2018-11-08",2660.0869140625,2662.368896484375,2632.301025390625,2635.632080078125,0],["2018-11-09",2621.238037109375,2621.238037109375,2598.160888671875,2598.8720703125,0],["2018-11-12",2593.199951171875,2631.169921875,2590.2109375,2630.52001953125,0],["2018-11-13",2600.5,2666.485107421875,2597.347900390625,2654.8798828125,0],["2018-11-14",2648.30908203125,2658.306884765625,2627.95703125,2632.242919921875,0],["2018-11-15",2632.137939453125,2668.169921875,2631.887939453125,2668.169921875,0],["2018-11-16",2669.780029296875,2695.569091796875,2657.033935546875,2679.110107421875,0],["2018-11-19",2681.89892578125,2703.511962890625,2674.177978515625,2703.511962890625,0],["2018-11-20",2684.287109375,2690.830078125,2643.35888671875,2645.85498046875,0],["2018-11-21",2619.821044921875,2653.7958984375,2617.77587890625,2651.5048828125,0],["2018-11-22",2655.89599609375,2658.0009765625,2634.48291015625,2645.43408203125,0],["2018-11-23",2640.6669921875,2642.035888671875,2577.35107421875,2579.48291015625,0],["2018-11-26",2580.842041015625,2594.9970703125,2568.034912109375,2575.81005859375,0],["2018-11-27",2585.825927734375,2592.534912109375,2566.166015625,2574.678955078125,0],["2018-11-28",2575.4541015625,2601.962890625,2561.56201171875,2601.737060546875,0],["2018-11-29",2613.781005859375,2617.548095703125,2567.443115234375,2567.443115234375,0],["2018-11-30",2564.56396484375,2590.2099609375,2555.322021484375,2588.18798828125,0],["2018-12-03",2647.132080078125,2665.298095703125,2629.18408203125,2654.798095703125,0],["2018-12-04",2651.56103515625,2666.077880859375,2644.89599609375,2665.9580078125,0],["2018-12-05",2629.8330078125,2660.388916015625,2625.9130859375,2649.804931640625,0],["2018-12-06",2629.820068359375,2633.677978515625,2603.132080078125,2605.180908203125,0],["2018-12-07",2609.341064453125,2614.58203125,2599.278076171875,2605.887939453125,0],["2018-12-10",2589.194091796875,2599.761962890625,2576.241943359375,2584.58203125,0],["2018-12-11",2587.014892578125,2596.14599609375,2583.196044921875,2594.087890625,0],["2018-12-12",2608.114013671875,2610.009033203125,2595.074951171875,2602.153076171875,0],["2018-12-13",2607.14404296875,2645.8369140625,2599.458984375,2634.049072265625,0],["2018-12-14",2627.282958984375,2629.1640625,2593.740966796875,2593.740966796875,0],["2018-12-17",2587.262939453125,2598.967041015625,2573.866943359375,2597.97412109375,0],["2018-12-18",2583.634033203125,2599.14794921875,2563.572998046875,2576.64990234375,0],["2018-12-19",2578.675048828125,2579.8740234375,2547.077880859375,2549.56298828125,0],["2018-12-20",2544.5048828125,2554.85888671875,2516.01904296875,2536.26806640625,0],["2018-12-21",2526.553955078125,2527.4208984375,2498.694091796875,2516.2509765625,0],["2018-12-24",2506.737060546875,2529.43994140625,2500.443115234375,2527.007080078125,0],["2018-12-25",2503.949951171875,2513.964111328125,2462.844970703125,2504.819091796875,0],["2018-12-26",2501.1201171875,2513.825927734375,2492.075927734375,2498.2939453125,0],["2018-12-27",2527.717041015625,2532.001953125,2483.0859375,2483.0859375,0],["2018-12-28",2483.616943359375,2505.114013671875,2478.324951171875,2493.89599609375,0],["2019-01-02",2497.881103515625,2500.278076171875,2456.423095703125,2465.291015625,0],["2019-01-03",2461.782958984375,2488.47900390625,2455.926025390625,2464.363037109375,0],["2019-01-04",2446.01904296875,2515.31591796875,2440.906982421875,2514.867919921875,0],["2019-01-07",2528.698974609375,2536.97802734375,2515.508056640625,2533.089111328125,0],["2019-01-08",2530.300048828125,2531.344970703125,2520.1650390625,2526.4619140625,0],["2019-01-09",2536.4169921875,2574.407958984375,2536.156982421875,2544.344970703125,0],["2019-01-10",2543.85302734375,2551.825927734375,2531.6640625,2535.09912109375,0],["2019-01-11",2539.549072265625,2554.787109375,2533.35888671875,2553.8310546875,0],["2019-01-14",2553.327880859375,2556.2939453125,2533.010009765625,2535.764892578125,0],["2019-01-15",2537.3701171875,2571.501953125,2532.43310546875,2570.344970703125,0],["2019-01-16",2569.070068359375,2574.236083984375,2563.006103515625,2570.422119140625,0],["2019-01-17",2573.575927734375,2582.555908203125,2557.7109375,2559.636962890625,0],["2019-01-18",2567.739013671875,2598.884033203125,2565.904052734375,2596.006103515625,0],["2019-01-21",2599.05810546875,2618.97998046875,2599.05810546875,2610.509033203125,0],["2019-01-22",2609.64208984375,2609.64208984375,2573.06201171875,2579.7041015625,0],["2019-01-23",2575.258056640625,2589.512939453125,2572.405029296875,2581.00390625,0],["2019-01-24",2584.64794921875,2597.2890625,2569.699951171875,2591.694091796875,0],["2019-01-25",2596.261962890625,2617.001953125,2595.62890625,2601.722900390625,0],["2019-01-28",2615.7119140625,2630.318115234375,2591.10009765625,2596.97705078125,0],["2019-01-29",2592.35498046875,2601.736083984375,2559.98193359375,2594.25390625,0],["2019-01-30",2584.74609375,2598.81494140625,2575.408935546875,2575.575927734375,0],["2019-01-31",2581.33203125,2606.6279296875,2571.5791015625,2584.572021484375,0],["2019-02-01",2597.778076171875,2618.47705078125,2590.553955078125,2618.23193359375,0],["2019-02-11",2613.174072265625,2654.095947265625,2613.174072265625,2653.89599609375,0],["2019-02-12",2654.034912109375,2674.47802734375,2648.830078125,2671.89404296875,0],["2019-02-13",2674.52001953125,2727.074951171875,2666.52197265625,2721.068115234375,0],["2019-02-14",2715.535888671875,2729.455078125,2707.487060546875,2719.699951171875,0],["2019-02-15",2712.785888671875,2715.632080078125,2679.784912109375,2682.385009765625,0],["2019-02-18",2699.81689453125,2754.35693359375,2699.81689453125,2754.35693359375,0],["2019-02-19",2759.49609375,2780.783935546875,2737.5859375,2755.64599609375,0],["2019-02-20",2761.05908203125,2767.410888671875,2739.97802734375,2761.218994140625,0],["2019-02-21",2759.93798828125,2794.012939453125,2744.97607421875,2751.801025390625,0],["2019-02-22",2749.4619140625,2804.22607421875,2736.33203125,2804.22607421875,0],["2019-02-25",2838.389892578125,2961.794921875,2838.389892578125,2961.282958984375,0],["2019-02-26",2969.097900390625,2995.676025390625,2938.623046875,2941.51611328125,0],["2019-02-27",2939.928955078125,2997.488037109375,2924.64306640625,2953.823974609375,0],["2019-02-28",2950.054931640625,2965.303955078125,2930.195068359375,2940.9541015625,0],["2019-03-01",2954.402099609375,2994.0048828125,2930.8349609375,2994.0048828125,0],["2019-03-04",3015.943115234375,3090.7958984375,3006.94189453125,3027.575927734375,0],["2019-03-05",3019.8798828125,3054.9619140625,3009.447998046875,3054.2470703125,0],["2019-03-06",3060.43310546875,3103.824951171875,3050.111083984375,3102.09912109375,0],["2019-03-07",3103.66796875,3129.93994140625,3074.97802734375,3106.41796875,0],["2019-03-08",3038.3359375,3075.0458984375,2969.58203125,2969.861083984375,0],["2019-03-11",2969.080078125,3028.25390625,2963.5830078125,3026.992919921875,0],["2019-03-12",3049.083984375,3093.39111328125,3029.89990234375,3060.306884765625,0],["2019-03-13",3062.326904296875,3065.2880859375,3013.931884765625,3026.950927734375,0],["2019-03-14",3013.596923828125,3041.156005859375,2968.823974609375,2990.68505859375,0],["2019-03-15",3000.87890625,3048.12109375,2999.431884765625,3021.7509765625,0],["2019-03-18",3027.801025390625,3096.41796875,3009.507080078125,3096.41796875,0],["2019-03-19",3099.89697265625,3113.43310546875,3076.363037109375,3090.97509765625,0],["2019-03-20",3084.169921875,3102.52001953125,3053.451904296875,3090.639892578125,0],["2019-03-21",3094.125,3125.01904296875,3086.85009765625,3101.455078125,0],["2019-03-22",3100.72607421875,3107.27490234375,3064.884033203125,3104.14892578125,0],["2019-03-25",3058.802001953125,3086.99609375,3041.949951171875,3043.031005859375,0],["2019-03-26",3057.55908203125,3062.68994140625,2988.490966796875,2997.094970703125,0],["2019-03-27",3012.257080078125,3022.761962890625,2987.77197265625,3022.719970703125,0],["2019-03-28",3009.799072265625,3025.779052734375,2991.779052734375,2994.943115234375,0],["2019-03-29",3000.677978515625,3093.032958984375,2999.987060546875,3090.758056640625,0],["2019-04-01",3111.662109375,3176.6220703125,3111.662109375,3170.361083984375,0],["2019-04-02",3183.27392578125,3193.27197265625,3164.906982421875,3176.822998046875,0],["2019-04-03",3159.14697265625,3219.256103515625,3152.33203125,3216.294921875,0],["2019-04-04",3233.68896484375,3254.139892578125,3216.85498046875,3246.571044921875,0],["2019-04-08",3271.27197265625,3288.452880859375,3210.514892578125,3244.81005859375,0],["2019-04-09",3240.39404296875,3251.64599609375,3215.705078125,3239.6640625,0],["2019-04-10",3224.64501953125,3264.778076171875,3204.87890625,3241.929931640625,0],["2019-04-11",3241.547119140625,3254.1259765625,3185.5458984375,3189.9619140625,0],["2019-04-12",3184.860107421875,3199.278076171875,3168.0419921875,3188.6259765625,0],["2019-04-15",3233.4580078125,3253.97607421875,3177.27001953125,3177.787109375,0],["2019-04-16",3164.39697265625,3253.597900390625,3153.2060546875,3253.597900390625,0],["2019-04-17",3250.152099609375,3275.333984375,3239.804931640625,3263.117919921875,0],["2019-04-18",3261.073974609375,3271.387939453125,3241.825927734375,3250.200927734375,0],["2019-04-19",3250.14501953125,3274.3349609375,3226.81201171875,3270.797119140625,0],["2019-04-22",3278.490966796875,3279.489013671875,3206.8779296875,3215.04296875,0],["2019-04-23",3211.8720703125,3231.58203125,3186.757080078125,3198.593994140625,0],["2019-04-24",3203.55908203125,3210.65087890625,3156.60693359375,3201.614013671875,0],["2019-04-25",3190.5849609375,3193.7490234375,3123.02587890625,3123.825927734375,0],["2019-04-26",3108.1640625,3129.212890625,3085.804931640625,3086.39892578125,0],["2019-05-06",2984.72705078125,2986.5400390625,2876.468994140625,2906.464111328125,0],["2019-05-07",2914.291015625,2937.282958984375,2889.072998046875,2926.39111328125,0],["2019-05-08",2873.14306640625,2929.430908203125,2866.7041015625,2893.757080078125,0],["2019-05-09",2871.197021484375,2888.860107421875,2845.037109375,2850.9541015625,0],["2019-05-10",2878.23388671875,2941.4541015625,2838.385009765625,2939.2109375,0],["2019-05-13",2905.06689453125,2921.409912109375,2892.175048828125,2903.712890625,0],["2019-05-14",2872.833984375,2909.2041015625,2872.833984375,2883.611083984375,0],["2019-05-15",2902.64208984375,2945.39501953125,2902.64208984375,2938.677978515625,0],["2019-05-16",2933.4951171875,2956.1708984375,2929.06494140625,2955.7109375,0],["2019-05-17",2955.76708984375,2956.782958984375,2873.800048828125,2882.2958984375,0],["2019-05-20",2874.801025390625,2882.62890625,2838.452880859375,2870.60498046875,0],["2019-05-21",2867.70703125,2919.237060546875,2862.4951171875,2905.968994140625,0],["2019-05-22",2905.52392578125,2912.39501953125,2879.64404296875,2891.705078125,0],["2019-05-23",2880.843017578125,2885.138916015625,2846.9560546875,2852.514892578125,0],["2019-05-24",2847.8359375,2871.85595703125,2846.02197265625,2852.9951171875,0],["2019-05-27",2851.281005859375,2898.12890625,2833.035888671875,2892.3779296875,0],["2019-05-28",2890.26611328125,2924.0400390625,2887.083984375,2909.910888671875,0],["2019-05-29",2894.830078125,2934.97705078125,2890.6650390625,2914.696044921875,0],["2019-05-30",2903.425048828125,2907.845947265625,2881.3798828125,2905.804931640625,0],["2019-05-31",2904.498046875,2922.907958984375,2895.577880859375,2898.696044921875,0],["2019-06-03",2901.741943359375,2920.8291015625,2875.902099609375,2890.0810546875,0],["2019-06-04",2887.64111328125,2888.385986328125,2851.972900390625,2862.280029296875,0],["2019-06-05",2882.93701171875,2888.76806640625,2858.572021484375,2861.41796875,0],["2019-06-06",2862.3330078125,2862.3330078125,2822.18505859375,2827.798095703125,0],["2019-06-10",2833.014892578125,2861.131103515625,2824.35498046875,2852.1298828125,0],["2019-06-11",2854.070068359375,2927.429931640625,2854.070068359375,2925.716064453125,0],["2019-06-12",2917.22412109375,2924.701904296875,2903.883056640625,2909.3798828125,0],["2019-06-13",2905.2880859375,2918.423095703125,2885.923095703125,2910.740966796875,0],["2019-06-14",2912.9990234375,2924.320068359375,2879.656982421875,2881.97412109375,0],["2019-06-17",2880.423095703125,2902.48095703125,2877.39404296875,2887.6220703125,0],["2019-06-18",2891.092041015625,2898.330078125,2874.31298828125,2890.157958984375,0],["2019-06-19",2944.114990234375,2953.3359375,2916.215087890625,2917.802978515625,0],["2019-06-20",2917.3310546875,2997.388916015625,2915.090087890625,2987.118896484375,0],["2019-06-21",2990.368896484375,3010.34912109375,2989.2451171875,3001.97998046875,0],["2019-06-24",3004.2890625,3012.825927734375,2994.422119140625,3008.14794921875,0],["2019-06-25",3004.909912109375,3004.909912109375,2948.990966796875,2982.073974609375,0],["2019-06-26",2964.614990234375,2986.9140625,2958.462890625,2976.283935546875,0],["2019-06-27",2982.613037109375,3011.5380859375,2981.044921875,2996.79296875,0],["2019-06-28",2992.242919921875,2992.242919921875,2961.222900390625,2978.8779296875,0],["2019-07-01",3024.6240234375,3045.366943359375,3014.68701171875,3044.903076171875,0],["2019-07-02",3042.580078125,3048.48388671875,3033.781005859375,3043.943115234375,0],["2019-07-03",3031.83203125,3031.83203125,3006.324951171875,3015.262939453125,0],["2019-07-04",3015.678955078125,3024.501953125,2991.907958984375,3005.2490234375,0],["2019-07-05",3004.738037109375,3014.846923828125,2990.925048828125,3011.05908203125,0],["2019-07-08",2997.806884765625,2997.806884765625,2918.716064453125,2933.363037109375,0],["2019-07-09",2928.819091796875,2937.761962890625,2912.805908203125,2928.22998046875,0],["2019-07-10",2935.18603515625,2936.751953125,2908.162109375,2915.302001953125,0],["2019-07-11",2928.054931640625,2945.802001953125,2907.885009765625,2917.760986328125,0],["2019-07-12",2915.340087890625,2938.530029296875,2905.81005859375,2930.550048828125,0],["2019-07-15",2921.550048828125,2955.0,2886.699951171875,2942.18994140625,0],["2019-07-16",2938.639892578125,2944.820068359375,2931.2900390625,2937.6201171875,0],["2019-07-17",2933.02001953125,2942.070068359375,2924.4599609375,2931.68994140625,0],["2019-07-18",2921.739990234375,2921.739990234375,2901.179931640625,2901.179931640625,0],["2019-07-19",2909.679931640625,2939.60009765625,2909.679931640625,2924.199951171875,0],["2019-07-22",2925.7880859375,2927.159912109375,2879.68994140625,2886.97412109375,0],["2019-07-23",2886.89990234375,2901.360107421875,2883.050048828125,2899.93994140625,0],["2019-07-24",2907.929931640625,2936.449951171875,2907.7900390625,2923.280029296875,0],["2019-07-25",2923.18994140625,2937.360107421875,2916.14990234375,2937.360107421875,0],["2019-07-26",2928.06005859375,2948.330078125,2924.449951171875,2944.5400390625,0],["2019-07-29",2943.919921875,2948.469970703125,2932.97998046875,2941.010009765625,0],["2019-07-30",2946.260009765625,2965.6298828125,2946.260009765625,2952.340087890625,0],["2019-07-31",2944.39990234375,2944.39990234375,2926.489990234375,2932.510009765625,0],["2019-08-01",2920.85009765625,2927.340087890625,2901.75,2908.77001953125,0],["2019-08-02",2861.330078125,2872.469970703125,2851.43994140625,2867.840087890625,0],["2019-08-05",2854.580078125,2863.68994140625,2821.5,2821.5,0],["2019-08-06",2776.989013671875,2787.4189453125,2733.924072265625,2777.555908203125,0],["2019-08-07",2789.01904296875,2792.693115234375,2768.679931640625,2768.679931640625,0],["2019-08-08",2784.18408203125,2799.68603515625,2782.2451171875,2794.552001953125,0],["2019-08-09",2805.590087890625,2808.330078125,2770.47998046875,2774.75,0],["2019-08-12",2781.97998046875,2814.989990234375,2776.6201171875,2814.989990234375,0],["2019-08-13",2798.050048828125,2802.0400390625,2790.610107421875,2797.260009765625,0],["2019-08-14",2824.489990234375,2829.889892578125,2807.719970703125,2808.909912109375,0],["2019-08-15",2762.340087890625,2815.89990234375,2756.830078125,2815.800048828125,0],["2019-08-16",2817.570068359375,2840.320068359375,2811.800048828125,2823.820068359375,0],["2019-08-19",2835.52001953125,2883.10009765625,2829.85009765625,2883.10009765625,0],["2019-08-20",2879.080078125,2892.080078125,2875.0,2880.0,0],["2019-08-21",2875.469970703125,2885.590087890625,2872.56005859375,2880.330078125,0],["2019-08-22",2887.659912109375,2888.5,2867.550048828125,2883.43994140625,0],["2019-08-23",2885.14990234375,2902.4599609375,2878.739990234375,2897.429931640625,0],["2019-08-26",2851.02001953125,2870.489990234375,2849.239990234375,2863.570068359375,0],["2019-08-27",2879.52001953125,2919.639892578125,2879.409912109375,2902.18994140625,0],["2019-08-28",2901.6298828125,2905.43994140625,2887.010009765625,2893.760009765625,0],["2019-08-29",2896.0,2898.60009765625,2878.590087890625,2890.919921875,0],["2019-08-30",2907.3798828125,2914.580078125,2874.10009765625,2886.239990234375,0],["2019-09-02",2886.94189453125,2928.47900390625,2883.681884765625,2924.10595703125,0],["2019-09-03",2925.93994140625,2930.14990234375,2915.199951171875,2930.14990234375,0],["2019-09-04",2927.75,2957.409912109375,2925.8798828125,2957.409912109375,0],["2019-09-05",2972.659912109375,3015.840087890625,2972.659912109375,2985.860107421875,0],["2019-09-06",2996.6201171875,2999.93994140625,2981.60009765625,2999.60009765625,0],["2019-09-09",3023.780029296875,3026.239990234375,3005.68994140625,3024.739990234375,0],["2019-09-10",3027.409912109375,3027.409912109375,3005.3798828125,3021.199951171875,0],["2019-09-11",3029.929931640625,3030.56005859375,3004.219970703125,3008.81005859375,0],["2019-09-12",3016.6298828125,3033.469970703125,3005.18994140625,3031.239990234375,0],["2019-09-16",3041.919921875,3042.929931640625,3020.050048828125,3030.75,0],["2019-09-17",3023.7099609375,3023.7099609375,2970.570068359375,2978.1201171875,0],["2019-09-18",2984.080078125,2996.39990234375,2982.39990234375,2985.659912109375,0],["2019-09-19",2992.919921875,2999.280029296875,2975.39990234375,2999.280029296875,0],["2019-09-20",3004.81005859375,3011.340087890625,2996.18994140625,3006.449951171875,0],["2019-09-23",2998.39990234375,2998.39990234375,2960.830078125,2977.080078125,0],["2019-09-24",2979.47998046875,3002.89990234375,2973.760009765625,2985.340087890625,0],["2019-09-25",2977.669921875,2977.669921875,2955.429931640625,2955.429931640625,0],["2019-09-26",2964.47998046875,2970.0400390625,2928.260009765625,2929.090087890625,0],["2019-09-27",2929.489990234375,2939.080078125,2920.929931640625,2932.169921875,0],["2019-09-30",2927.919921875,2936.47998046875,2905.18994140625,2905.18994140625,0],["2019-10-08",2905.760009765625,2933.02001953125,2905.760009765625,2913.570068359375,0],["2019-10-09",2902.080078125,2924.860107421875,2891.5400390625,2924.860107421875,0],["2019-10-10",2923.7099609375,2949.239990234375,2918.22998046875,2947.7099609375,0],["2019-10-11",2954.820068359375,2980.7900390625,2943.010009765625,2973.659912109375,0],["2019-10-14",2993.9599609375,3026.3798828125,2989.81005859375,3007.8798828125,0],["2019-10-15",3005.659912109375,3005.659912109375,2986.300048828125,2991.050048828125,0],["2019-10-16",2992.610107421875,3010.419921875,2975.919921875,2978.7099609375,0],["2019-10-17",2979.989990234375,2986.719970703125,2969.570068359375,2977.330078125,0],["2019-10-18",2982.340087890625,2987.199951171875,2933.239990234375,2938.139892578125,0],["2019-10-21",2933.89990234375,2940.320068359375,2917.68994140625,2939.6201171875,0],["2019-10-22",2945.60009765625,2954.639892578125,2934.389892578125,2954.3798828125,0],["2019-10-23",2952.969970703125,2957.300048828125,2934.6298828125,2941.6201171875,0],["2019-10-24",2944.010009765625,2953.0400390625,2927.06005859375,2940.919921875,0],["2019-10-25",2940.469970703125,2958.239990234375,2920.52001953125,2954.929931640625,0],["2019-10-28",2958.68994140625,2980.1298828125,2956.9599609375,2980.050048828125,0],["2019-10-29",2979.0400390625,2979.0400390625,2954.179931640625,2954.179931640625,0],["2019-10-30",2949.4599609375,2953.300048828125,2934.830078125,2939.320068359375,0],["2019-10-31",2944.840087890625,2946.75,2923.52001953125,2929.06005859375,0],["2019-11-01",2924.340087890625,2959.830078125,2917.14990234375,2958.199951171875,0],["2019-11-04",2964.580078125,2983.06005859375,2964.580078125,2975.489990234375,0],["2019-11-05",2977.699951171875,3008.31005859375,2968.030029296875,2991.56005859375,0],["2019-11-06",2992.0400390625,2995.56005859375,2969.719970703125,2978.60009765625,0],["2019-11-07",2978.14990234375,2988.9599609375,2969.1201171875,2978.7099609375,0],["2019-11-08",2993.97998046875,2998.760009765625,2962.840087890625,2964.179931640625,0],["2019-11-11",2949.9599609375,2949.9599609375,2906.77001953125,2909.969970703125,0],["2019-11-12",2913.0,2918.300048828125,2891.510009765625,2914.820068359375,0],["2019-11-13",2913.02001953125,2913.860107421875,2893.969970703125,2905.239990234375,0],["2019-11-14",2907.739990234375,2917.3701171875,2899.6201171875,2909.8701171875,0],["2019-11-15",2911.35009765625,2917.830078125,2891.199951171875,2891.340087890625,0],["2019-11-18",2889.550048828125,2911.3798828125,2884.090087890625,2909.199951171875,0],["2019-11-19",2904.280029296875,2933.989990234375,2902.860107421875,2933.989990234375,0],["2019-11-20",2928.110107421875,2930.489990234375,2907.419921875,2911.050048828125,0],["2019-11-21",2902.550048828125,2910.360107421875,2891.530029296875,2903.639892578125,0],["2019-11-22",2906.239990234375,2925.02001953125,2873.989990234375,2885.2900390625,0],["2019-11-25",2885.610107421875,2906.610107421875,2880.64990234375,2906.169921875,0],["2019-11-26",2912.52001953125,2915.0400390625,2897.929931640625,2907.06005859375,0],["2019-11-27",2905.39990234375,2914.489990234375,2893.419921875,2903.18994140625,0],["2019-11-28",2902.364013671875,2909.840087890625,2883.43408203125,2889.693115234375,0],["2019-11-29",2885.969970703125,2892.389892578125,2858.580078125,2871.97998046875,0],["2019-12-02",2874.449951171875,2888.889892578125,2870.239990234375,2875.81005859375,0],["2019-12-03",2869.8798828125,2884.860107421875,2857.320068359375,2884.699951171875,0],["2019-12-04",2876.907958984375,2882.498046875,2869.422119140625,2878.115966796875,0],["2019-12-05",2886.51611328125,2902.001953125,2885.080078125,2899.468994140625,0],["2019-12-06",2902.278076171875,2912.013916015625,2894.7509765625,2912.013916015625,0],["2019-12-09",2914.4580078125,2919.589111328125,2905.25,2914.47802734375,0],["2019-12-10",2908.944091796875,2919.200927734375,2902.7900390625,2917.31591796875,0],["2019-12-11",2922.60205078125,2928.256103515625,2915.0009765625,2924.4169921875,0],["2019-12-12",2926.342041015625,2926.342041015625,2913.47607421875,2915.697998046875,0],["2019-12-13",2937.77587890625,2969.98095703125,2935.84912109375,2967.676025390625,0],["2019-12-16",2970.968994140625,2984.64111328125,2958.7060546875,2984.39306640625,0],["2019-12-17",2985.261962890625,3039.383056640625,2982.49609375,3022.422119140625,0],["2019-12-18",3021.466064453125,3033.23388671875,3011.720947265625,3017.0439453125,0],["2019-12-19",3017.153076171875,3021.41796875,3007.991943359375,3017.06591796875,0],["2019-12-20",3019.639892578125,3027.48388671875,3002.260009765625,3004.93798828125,0],["2019-12-23",2999.035888671875,3009.337890625,2960.43505859375,2962.7509765625,0],["2019-12-24",2965.825927734375,2983.819091796875,2960.68408203125,2982.680908203125,0],["2019-12-25",2980.427978515625,2988.2919921875,2970.656982421875,2981.881103515625,0],["2019-12-26",2981.2490234375,3007.35498046875,2980.39697265625,3007.35498046875,0],["2019-12-27",3006.85205078125,3036.113037109375,3003.631103515625,3005.035888671875,0],["2019-12-30",2998.1689453125,3041.39697265625,2983.343994140625,3040.02392578125,0],["2019-12-31",3036.385986328125,3051.677001953125,3030.511962890625,3050.1240234375,0],["2020-01-02",3066.3359375,3098.10009765625,3066.3359375,3085.197998046875,0],["2020-01-03",3089.02197265625,3093.819091796875,3074.51806640625,3083.785888671875,0],["2020-01-06",3070.908935546875,3107.202880859375,3065.30908203125,3083.407958984375,0],["2020-01-07",3085.488037109375,3105.450927734375,3084.3291015625,3104.802001953125,0],["2020-01-08",3094.239013671875,3094.239013671875,3059.131103515625,3066.89306640625,0],["2020-01-09",3082.639892578125,3097.3291015625,3080.131103515625,3094.882080078125,0],["2020-01-10",3102.2939453125,3105.22509765625,3081.39599609375,3092.291015625,0],["2020-01-13",3091.492919921875,3115.570068359375,3075.384033203125,3115.570068359375,0],["2020-01-14",3120.6669921875,3127.1689453125,3105.60498046875,3106.820068359375,0],["2020-01-15",3103.169921875,3107.93994140625,3082.0400390625,3090.0400390625,0],["2020-01-16",3095.73388671875,3096.3720703125,3070.884033203125,3074.0810546875,0],["2020-01-17",3081.464111328125,3091.951904296875,3067.2529296875,3075.49609375,0],["2020-01-20",3082.113037109375,3096.31103515625,3070.47998046875,3095.787109375,0],["2020-01-21",3085.7900390625,3085.7900390625,3051.22998046875,3052.139892578125,0],["2020-01-22",3038.487060546875,3069.2529296875,3006.26806640625,3060.7548828125,0],["2020-01-23",3037.951904296875,3045.041015625,2955.345947265625,2976.528076171875,0],["2020-02-03",2716.697998046875,2766.576904296875,2716.697998046875,2746.60595703125,0],["2020-02-04",2685.26904296875,2786.1640625,2685.26904296875,2783.2880859375,0],["2020-02-05",2792.37109375,2842.742919921875,2778.864013671875,2818.087890625,0],["2020-02-06",2826.889892578125,2876.590087890625,2807.610107421875,2866.510009765625,0],["2020-02-07",2858.929931640625,2875.9599609375,2838.77001953125,2875.9599609375,0],["2020-02-10",2860.4990234375,2891.847900390625,2851.050048828125,2890.488037109375,0],["2020-02-11",2894.5400390625,2913.820068359375,2882.239990234375,2901.669921875,0],["2020-02-12",2895.555908203125,2926.89892578125,2892.424072265625,2926.89892578125,0],["2020-02-13",2927.14404296875,2935.406005859375,2901.242919921875,2906.073974609375,0],["2020-02-14",2899.865966796875,2926.943115234375,2899.573974609375,2917.008056640625,0],["2020-02-17",2924.990966796875,2983.636962890625,2924.990966796875,2983.6220703125,0],["2020-02-18",2981.409912109375,2990.60009765625,2960.77490234375,2984.971923828125,0],["2020-02-19",2979.52197265625,2998.27197265625,2971.822021484375,2975.402099609375,0],["2020-02-20",2981.8798828125,3031.37109375,2968.445068359375,3030.154052734375,0],["2020-02-21",3022.24609375,3058.89794921875,3020.14111328125,3039.6689453125,0],["2020-02-24",3027.89306640625,3042.181884765625,3007.35595703125,3031.23291015625,0],["2020-02-25",2982.070068359375,3016.946044921875,2943.717041015625,3013.050048828125,0],["2020-02-26",2978.419921875,3028.780029296875,2974.93994140625,2987.928955078125,0],["2020-02-27",2992.489990234375,3009.4599609375,2980.47998046875,2991.330078125,0],["2020-02-28",2924.64111328125,2948.1259765625,2878.5439453125,2880.303955078125,0],["2020-03-02",2899.31005859375,2982.507080078125,2899.31005859375,2970.930908203125,0],["2020-03-03",3006.888916015625,3026.842041015625,2976.623046875,2992.89697265625,0],["2020-03-04",2981.805908203125,3012.00390625,2974.35791015625,3011.666015625,0],["2020-03-05",3036.155029296875,3074.257080078125,3022.926025390625,3071.677001953125,0],["2020-03-06",3039.93994140625,3052.444091796875,3029.462890625,3034.510986328125,0],["2020-03-09",2987.180908203125,2989.205078125,2940.714111328125,2943.291015625,0],["2020-03-10",2918.93505859375,3000.2958984375,2904.799072265625,2996.761962890625,0],["2020-03-11",3001.761962890625,3010.029052734375,2968.51708984375,2968.51708984375,0],["2020-03-12",2936.01611328125,2944.465087890625,2906.283935546875,2923.486083984375,0],["2020-03-13",2804.23193359375,2910.881103515625,2799.98388671875,2887.427001953125,0],["2020-03-16",2897.301025390625,2898.034912109375,2784.662109375,2789.25390625,0],["2020-03-17",2796.283935546875,2826.906982421875,2715.220947265625,2779.64111328125,0],["2020-03-18",2792.322021484375,2815.8740234375,2728.756103515625,2728.756103515625,0],["2020-03-19",2719.406005859375,2736.820068359375,2646.804931640625,2702.1298828125,0],["2020-03-20",2727.01904296875,2751.89599609375,2702.492919921875,2745.617919921875,0],["2020-03-23",2677.590087890625,2703.330078125,2656.5,2660.169921875,0],["2020-03-24",2703.01904296875,2723.406982421875,2667.133056640625,2722.43798828125,0],["2020-03-25",2775.302978515625,2788.635009765625,2757.802001953125,2781.591064453125,0],["2020-03-26",2761.89599609375,2788.50390625,2753.427978515625,2764.910888671875,0],["2020-03-27",2792.98388671875,2805.548095703125,2771.756103515625,2772.202880859375,0],["2020-03-30",2739.718994140625,2759.09912109375,2723.053955078125,2747.214111328125,0],["2020-03-31",2767.306884765625,2771.16796875,2743.114990234375,2750.2958984375,0],["2020-04-01",2743.541015625,2773.364013671875,2731.0791015625,2734.52197265625,0],["2020-04-02",2720.22802734375,2780.637939453125,2719.904052734375,2780.637939453125,0],["2020-04-03",2773.575927734375,2780.5869140625,2754.072998046875,2763.987060546875,0],["2020-04-07",2806.968017578125,2823.277099609375,2801.839111328125,2820.762939453125,0],["2020-04-08",2805.9169921875,2823.214111328125,2800.2958984375,2815.368896484375,0],["2020-04-09",2825.839111328125,2832.39501953125,2820.43310546875,2825.904052734375,0],["2020-04-10",2827.18701171875,2833.014892578125,2789.97607421875,2796.631103515625,0],["2020-04-13",2784.597900390625,2792.89111328125,2774.0810546875,2783.048095703125,0],["2020-04-14",2794.801025390625,2827.298095703125,2789.427978515625,2827.282958984375,0],["2020-04-15",2826.662109375,2829.75,2808.7041015625,2811.174072265625,0],["2020-04-16",2798.429931640625,2823.337890625,2796.839111328125,2819.93505859375,0],["2020-04-17",2835.55810546875,2854.9599609375,2830.02197265625,2838.4951171875,0],["2020-04-20",2840.408935546875,2852.989990234375,2833.261962890625,2852.552978515625,0],["2020-04-21",2842.237060546875,2842.237060546875,2808.02099609375,2827.012939453125,0],["2020-04-22",2814.06591796875,2843.97998046875,2808.48193359375,2843.97998046875,0],["2020-04-23",2850.510009765625,2853.635986328125,2835.89599609375,2838.4990234375,0],["2020-04-24",2834.93896484375,2834.93896484375,2802.4990234375,2808.529052734375,0],["2020-04-27",2812.241943359375,2832.666015625,2802.9580078125,2815.4951171875,0],["2020-04-28",2819.990966796875,2821.7451171875,2758.24609375,2810.02392578125,0],["2020-04-29",2801.383056640625,2831.763916015625,2800.738037109375,2822.44189453125,0],["2020-04-30",2832.384033203125,2865.590087890625,2832.384033203125,2860.08203125,0],["2020-05-06",2831.633056640625,2879.262939453125,2830.654052734375,2878.139892578125,0],["2020-05-07",2876.472900390625,2882.02197265625,2864.5810546875,2871.52294921875,0],["2020-05-08",2882.7099609375,2903.800048828125,2879.199951171875,2895.340087890625,0],["2020-05-11",2901.570068359375,2914.280029296875,2884.3798828125,2894.800048828125,0],["2020-05-12",2894.616943359375,2897.902099609375,2871.22998046875,2891.555908203125,0],["2020-05-13",2882.955078125,2900.259033203125,2875.534912109375,2898.050048828125,0],["2020-05-14",2887.05810546875,2887.05810546875,2869.18310546875,2870.342041015625,0],["2020-05-15",2880.70703125,2884.219970703125,2863.3701171875,2868.458984375,0],["2020-05-18",2872.52392578125,2889.97998046875,2862.27099609375,2875.41796875,0],["2020-05-19",2897.68701171875,2900.218994140625,2887.576904296875,2898.575927734375,0],["2020-05-20",2896.466064453125,2896.466064453125,2876.177001953125,2883.738037109375,0],["2020-05-21",2890.720947265625,2891.51806640625,2864.20703125,2867.924072265625,0],["2020-05-22",2863.0458984375,2863.0458984375,2808.01806640625,2813.764892578125,0],["2020-05-25",2816.240966796875,2821.498046875,2802.465087890625,2817.969970703125,0],["2020-05-26",2827.89697265625,2848.3369140625,2825.90087890625,2846.547119140625,0],["2020-05-27",2847.320068359375,2848.9970703125,2831.927978515625,2836.803955078125,0],["2020-05-28",2838.20703125,2861.924072265625,2820.14599609375,2846.221923828125,0],["2020-05-29",2835.583984375,2855.3759765625,2829.626953125,2852.35107421875,0],["2020-06-01",2871.964111328125,2917.15087890625,2871.964111328125,2915.430908203125,0],["2020-06-02",2916.31689453125,2926.35888671875,2909.1279296875,2921.39794921875,0],["2020-06-03",2930.39111328125,2942.760009765625,2922.660888671875,2923.37109375,0],["2020-06-04",2931.837890625,2932.968017578125,2910.751953125,2919.2509765625,0],["2020-06-05",2923.18896484375,2930.799072265625,2909.117919921875,2930.799072265625,0],["2020-06-08",2941.98193359375,2950.06591796875,2934.2099609375,2937.77099609375,0],["2020-06-09",2939.534912109375,2957.118896484375,2932.93896484375,2956.112060546875,0],["2020-06-10",2951.278076171875,2951.330078125,2934.843017578125,2943.7529296875,0],["2020-06-11",2939.791015625,2952.65087890625,2912.193115234375,2920.89697265625,0],["2020-06-12",2876.802978515625,2930.2548828125,2872.616943359375,2919.740966796875,0],["2020-06-15",2908.280029296875,2922.5400390625,2890.030029296875,2890.030029296875,0],["2020-06-16",2912.830078125,2931.780029296875,2909.1298828125,2931.75,0],["2020-06-17",2932.669921875,2936.6201171875,2919.0400390625,2935.8701171875,0],["2020-06-18",2929.8798828125,2942.89990234375,2920.110107421875,2939.320068359375,0],["2020-06-19",2938.7900390625,2973.320068359375,2935.820068359375,2967.6298828125,0],["2020-06-22",2966.90087890625,2983.43798828125,2959.034912109375,2965.27197265625,0],["2020-06-23",2960.887939453125,2972.403076171875,2949.846923828125,2970.6201171875,0],["2020-06-24",2972.98291015625,2982.943115234375,2971.22412109375,2979.551025390625,0],["2020-06-29",2973.075927734375,2977.912109375,2951.77001953125,2961.51611328125,0],["2020-06-30",2965.10498046875,2990.824951171875,2965.10498046875,2984.674072265625,0],["2020-07-01",2991.180908203125,3026.18603515625,2984.98388671875,3025.98095703125,0],["2020-07-02",3023.718994140625,3092.443115234375,3021.674072265625,3090.569091796875,0],["2020-07-03",3103.9951171875,3152.81298828125,3103.9951171875,3152.81298828125,0],["2020-07-06",3187.839111328125,3337.27197265625,3187.839111328125,3332.881103515625,0],["2020-07-07",3380.9541015625,3407.0810546875,3336.241943359375,3345.3369140625,0],["2020-07-08",3337.552001953125,3421.531005859375,3327.7060546875,3403.43994140625,0],["2020-07-09",3403.48291015625,3456.971923828125,3393.637939453125,3450.593994140625,0],["2020-07-10",3418.93505859375,3433.10888671875,3372.507080078125,3383.322021484375,0],["2020-07-13",3379.386962890625,3458.791015625,3369.0380859375,3443.285888671875,0],["2020-07-14",3435.02392578125,3451.221923828125,3366.0830078125,3414.618896484375,0],["2020-07-15",3422.077880859375,3432.450927734375,3345.7490234375,3361.303955078125,0],["2020-07-16",3356.35888671875,3373.531982421875,3209.72705078125,3210.09912109375,0],["2020-07-17",3214.402099609375,3252.779052734375,3181.27490234375,3214.12890625,0],["2020-07-20",3243.910888671875,3314.14892578125,3220.68408203125,3314.14892578125,0],["2020-07-21",3330.547119140625,3336.678955078125,3300.572021484375,3320.89501953125,0],["2020-07-22",3315.181884765625,3381.97607421875,3311.785888671875,3333.1640625,0],["2020-07-23",3306.14892578125,3336.300048828125,3257.826904296875,3325.110107421875,0],["2020-07-24",3310.64501953125,3319.126953125,3184.965087890625,3196.76806640625,0],["2020-07-27",3210.385986328125,3221.985107421875,3174.657958984375,3205.22705078125,0],["2020-07-28",3226.133056640625,3245.297119140625,3208.493896484375,3227.9599609375,0],["2020-07-29",3221.988037109375,3294.552001953125,3209.989990234375,3294.552001953125,0],["2020-07-30",3299.572021484375,3312.450927734375,3282.162109375,3286.822021484375,0],["2020-07-31",3280.7958984375,3333.785888671875,3261.614013671875,3310.007080078125,0],["2020-08-03",3332.18310546875,3368.10302734375,3327.677001953125,3367.966064453125,0],["2020-08-04",3376.43994140625,3391.070068359375,3352.5,3371.68994140625,0],["2020-08-05",3363.330078125,3383.639892578125,3333.8798828125,3377.56005859375,0],["2020-08-06",3380.760009765625,3392.699951171875,3334.330078125,3386.4599609375,0],["2020-08-07",3370.587890625,3374.133056640625,3307.712890625,3354.034912109375,0],["2020-08-10",3341.528076171875,3399.931884765625,3335.04296875,3379.251953125,0],["2020-08-11",3379.487060546875,3409.05908203125,3336.094970703125,3340.2900390625,0],["2020-08-12",3327.492919921875,3335.72900390625,3263.264892578125,3319.26611328125,0],["2020-08-13",3328.175048828125,3338.152099609375,3309.462890625,3320.72607421875,0],["2020-08-14",3315.6689453125,3362.027099609375,3302.736083984375,3360.09912109375,0],["2020-08-17",3373.902099609375,3450.89892578125,3369.3740234375,3438.801025390625,0],["2020-08-18",3441.93408203125,3456.720947265625,3432.639892578125,3451.089111328125,0],["2020-08-19",3444.56494140625,3454.4609375,3406.1640625,3408.12890625,0],["2020-08-20",3385.965087890625,3394.556884765625,3352.777099609375,3363.89892578125,0],["2020-08-21",3380.22705078125,3393.91796875,3358.0009765625,3380.68310546875,0],["2020-08-24",3391.113037109375,3396.56591796875,3368.02587890625,3385.637939453125,0],["2020-08-25",3392.8798828125,3408.8701171875,3364.159912109375,3373.577880859375,0],["2020-08-26",3371.80810546875,3382.60302734375,3320.135986328125,3329.739013671875,0],["2020-08-27",3333.489990234375,3351.830078125,3312.989990234375,3350.110107421875,0],["2020-08-28",3346.2890625,3405.876953125,3339.64892578125,3403.806884765625,0],["2020-08-31",3416.550048828125,3442.736083984375,3395.468017578125,3395.677978515625,0],["2020-09-01",3389.741943359375,3410.60693359375,3381.7109375,3410.60693359375,0],["2020-09-02",3420.468994140625,3421.39599609375,3377.2109375,3404.802001953125,0],["2020-09-03",3404.031982421875,3425.62890625,3374.262939453125,3384.98095703125,0],["2020-09-04",3336.407958984375,3360.10595703125,3328.552001953125,3355.366943359375,0],["2020-09-07",3349.91796875,3368.2451171875,3285.633056640625,3292.591064453125,0],["2020-09-08",3301.217041015625,3324.39306640625,3276.443115234375,3316.4169921875,0],["2020-09-09",3280.9970703125,3289.614990234375,3238.56103515625,3254.6279296875,0],["2020-09-10",3282.23193359375,3285.472900390625,3227.64404296875,3234.822998046875,0],["2020-09-11",3225.783935546875,3262.498046875,3220.535888671875,3260.345947265625,0],["2020-09-14",3275.91796875,3283.532958984375,3261.14794921875,3278.81396484375,0],["2020-09-15",3277.1279296875,3297.68994140625,3263.751953125,3295.679931640625,0],["2020-09-16",3293.16796875,3302.4560546875,3271.074951171875,3283.924072265625,0],["2020-09-17",3277.323974609375,3290.408935546875,3248.4990234375,3270.43505859375,0],["2020-09-18",3270.910888671875,3338.323974609375,3268.52587890625,3338.090087890625,0],["2020-09-21",3348.89892578125,3350.589111328125,3313.071044921875,3316.93505859375,0],["2020-09-22",3290.666015625,3320.22802734375,3265.702880859375,3274.302001953125,0],["2020-09-23",3278.8359375,3289.761962890625,3264.89111328125,3279.7109375,0],["2020-09-24",3262.87890625,3265.344970703125,3221.237060546875,3223.176025390625,0],["2020-09-25",3234.3740234375,3239.466064453125,3208.034912109375,3219.41796875,0],["2020-09-28",3224.97705078125,3238.18310546875,3210.89306640625,3217.534912109375,0],["2020-09-29",3231.85498046875,3242.7939453125,3219.7900390625,3224.35888671875,0],["2020-09-30",3232.7099609375,3244.9130859375,3202.343994140625,3218.052001953125,0],["2020-10-09",3262.611083984375,3280.511962890625,3260.18701171875,3272.075927734375,0],["2020-10-12",3287.327880859375,3359.153076171875,3286.111083984375,3358.465087890625,0],["2020-10-13",3353.12109375,3361.83203125,3334.4990234375,3359.75,0],["2020-10-14",3353.625,3353.625,3332.964111328125,3340.778076171875,0],["2020-10-15",3342.922119140625,3354.577880859375,3330.0009765625,3332.18310546875,0],["2020-10-16",3334.45703125,3348.9541015625,3319.110107421875,3336.35791015625,0],["2020-10-19",3351.10009765625,3371.090087890625,3307.840087890625,3312.669921875,0],["2020-10-20",3307.14990234375,3328.10009765625,3293.77001953125,3328.10009765625,0],["2020-10-21",3332.14990234375,3332.14990234375,3304.169921875,3325.02001953125,0],["2020-10-22",3315.820068359375,3320.8798828125,3281.3701171875,3312.5,0],["2020-10-23",3308.157958984375,3326.049072265625,3276.6201171875,3277.9970703125,0],["2020-10-26",3258.702880859375,3264.446044921875,3226.60205078125,3251.118896484375,0],["2020-10-27",3240.739990234375,3258.3369140625,3235.5439453125,3254.31591796875,0],["2020-10-28",3256.219970703125,3275.8701171875,3238.3798828125,3269.239990234375,0],["2020-10-29",3235.760009765625,3289.77001953125,3231.1201171875,3272.72998046875,0],["2020-10-30",3278.631103515625,3279.85595703125,3219.422119140625,3224.532958984375,0],["2020-11-02",3228.715087890625,3242.803955078125,3209.908935546875,3225.1201171875,0],["2020-11-03",3239.805908203125,3278.381103515625,3237.85400390625,3271.073974609375,0],["2020-11-04",3273.43310546875,3286.62109375,3254.111083984375,3277.43994140625,0],["2020-11-05",3305.580078125,3320.407958984375,3291.60009765625,3320.133056640625,0],["2020-11-06",3326.465087890625,3326.465087890625,3292.15087890625,3312.158935546875,0],["2020-11-09",3329.428955078125,3380.823974609375,3329.428955078125,3373.72998046875,0],["2020-11-10",3387.6220703125,3387.6220703125,3346.172119140625,3360.14892578125,0],["2020-11-11",3354.02490234375,3365.8359375,3339.041015625,3342.202880859375,0],["2020-11-12",3344.4599609375,3350.280029296875,3329.489990234375,3338.679931640625,0],["2020-11-13",3327.22900390625,3327.22900390625,3291.64306640625,3310.10498046875,0],["2020-11-16",3325.62109375,3346.968994140625,3313.64697265625,3346.968994140625,0],["2020-11-17",3347.14990234375,3347.699951171875,3323.949951171875,3339.89990234375,0],["2020-11-18",3337.33203125,3358.89404296875,3333.991943359375,3347.302978515625,0],["2020-11-19",3339.0859375,3367.3330078125,3330.449951171875,3363.087890625,0],["2020-11-20",3359.60009765625,3380.14990234375,3356.31005859375,3377.72998046875,0],["2020-11-23",3384.10009765625,3431.64990234375,3377.989990234375,3414.489990234375,0],["2020-11-24",3407.408935546875,3413.926025390625,3396.243896484375,3402.822998046875,0],["2020-11-25",3417.514892578125,3423.485107421875,3362.326904296875,3362.326904296875,0],["2020-11-26",3360.06103515625,3371.4541015625,3344.281982421875,3369.73291015625,0],["2020-11-27",3373.843017578125,3408.306884765625,3364.491943359375,3408.306884765625,0],["2020-11-30",3418.159912109375,3456.739990234375,3391.760009765625,3391.760009765625,0],["2020-12-01",3388.989990234375,3457.639892578125,3386.909912109375,3451.93994140625,0],["2020-12-02",3453.51806640625,3465.72900390625,3435.87109375,3449.381103515625,0],["2020-12-03",3448.5400390625,3452.160888671875,3428.803955078125,3442.135986328125,0],["2020-12-04",3436.72900390625,3448.404052734375,3417.048095703125,3444.5810546875,0],["2020-12-07",3446.64794921875,3449.577880859375,3414.31396484375,3416.60400390625,0],["2020-12-08",3417.68994140625,3428.659912109375,3403.030029296875,3410.179931640625,0],["2020-12-09",3416.077880859375,3422.535888671875,3371.916015625,3371.964111328125,0],["2020-12-10",3365.73095703125,3384.887939453125,3357.7529296875,3373.27587890625,0],["2020-12-11",3381.008056640625,3383.177978515625,3325.172119140625,3347.19091796875,0],["2020-12-14",3349.533935546875,3371.12890625,3338.6259765625,3369.1201171875,0],["2020-12-15",3366.580078125,3373.56005859375,3348.419921875,3367.22998046875,0],["2020-12-16",3371.262939453125,3378.6630859375,3359.1708984375,3366.98291015625,0],["2020-12-17",3367.277099609375,3406.155029296875,3354.010986328125,3404.873046875,0],["2020-12-18",3400.489990234375,3413.81005859375,3382.75,3394.89990234375,0],["2020-12-21",3394.39501953125,3423.60888671875,3381.115966796875,3420.569091796875,0],["2020-12-22",3410.968017578125,3415.75390625,3353.85791015625,3356.781982421875,0],["2020-12-23",3362.471923828125,3394.208984375,3360.201904296875,3382.320068359375,0],["2020-12-24",3382.193115234375,3394.074951171875,3354.02197265625,3363.113037109375,0],["2020-12-25",3351.7900390625,3397.007080078125,3348.344970703125,3396.56298828125,0],["2020-12-28",3396.35888671875,3412.51904296875,3383.654052734375,3397.284912109375,0],["2020-12-29",3399.2939453125,3407.087890625,3376.087890625,3379.035888671875,0],["2020-12-30",3375.009033203125,3414.4541015625,3374.416015625,3414.452880859375,0],["2020-12-31",3419.72705078125,3474.91796875,3419.72705078125,3473.069091796875,0],["2021-01-04",3474.678955078125,3511.655029296875,3457.2060546875,3502.9580078125,0],["2021-01-05",3492.19091796875,3528.677001953125,3484.715087890625,3528.677001953125,0],["2021-01-06",3530.906982421875,3556.802001953125,3513.1259765625,3550.876953125,0],["2021-01-07",3552.908935546875,3576.205078125,3526.616943359375,3576.205078125,0],["2021-01-08",3577.68994140625,3588.06005859375,3544.889892578125,3570.110107421875,0],["2021-01-11",3571.321044921875,3597.701904296875,3516.986083984375,3531.498046875,0],["2021-01-12",3518.010009765625,3608.340087890625,3517.469970703125,3608.340087890625,0],["2021-01-13",3613.281005859375,3622.347900390625,3575.594970703125,3598.652099609375,0],["2021-01-14",3584.931884765625,3599.05810546875,3559.60009765625,3565.905029296875,0],["2021-01-15",3566.284912109375,3589.26611328125,3533.7880859375,3566.3779296875,0],["2021-01-18",3554.800048828125,3608.77001953125,3544.260009765625,3596.219970703125,0],["2021-01-19",3596.360107421875,3603.14990234375,3553.02001953125,3566.3798828125,0],["2021-01-20",3564.12109375,3589.9619140625,3556.443115234375,3583.092041015625,0],["2021-01-21",3590.925048828125,3636.243896484375,3585.802001953125,3621.263916015625,0],["2021-01-22",3616.5400390625,3616.5400390625,3585.033935546875,3606.75,0],["2021-01-25",3605.361083984375,3637.10009765625,3591.02001953125,3624.238037109375,0],["2021-01-26",3610.968994140625,3610.968994140625,3564.741943359375,3569.428955078125,0],["2021-01-27",3567.550048828125,3578.800048828125,3546.489990234375,3573.340087890625,0],["2021-01-28",3534.6689453125,3549.5439453125,3496.87890625,3505.176025390625,0],["2021-01-29",3521.718017578125,3531.597900390625,3446.547119140625,3483.069091796875,0],["2021-02-01",3477.172119140625,3506.388916015625,3469.875,3505.283935546875,0],["2021-02-02",3510.80810546875,3535.501953125,3495.568115234375,3533.68505859375,0],["2021-02-03",3531.14892578125,3544.009033203125,3508.507080078125,3517.30810546875,0],["2021-02-04",3503.779052734375,3524.721923828125,3465.77099609375,3501.85888671875,0],["2021-02-05",3509.489990234375,3536.5400390625,3492.9599609375,3496.330078125,0],["2021-02-08",3504.56298828125,3542.2080078125,3492.12890625,3532.447021484375,0],["2021-02-09",3539.77294921875,3604.010986328125,3528.676025390625,3603.489013671875,0],["2021-02-10",3612.613037109375,3662.76611328125,3612.5048828125,3655.087890625,0],["2021-02-18",3721.0869140625,3731.68701171875,3663.6640625,3675.35693359375,0],["2021-02-19",3661.782958984375,3699.64990234375,3634.014892578125,3696.16796875,0],["2021-02-22",3707.18994140625,3717.27001953125,3642.43994140625,3642.43994140625,0],["2021-02-23",3617.699951171875,3672.14990234375,3617.699951171875,3636.360107421875,0],["2021-02-24",3638.93603515625,3645.64697265625,3531.593994140625,3564.080078125,0],["2021-02-25",3595.5400390625,3608.56005859375,3568.469970703125,3585.050048828125,0],["2021-02-26",3514.56005859375,3550.409912109375,3500.699951171875,3509.080078125,0],["2021-03-01",3531.47998046875,3552.56689453125,3511.989013671875,3551.39990234375,0],["2021-03-02",3566.85205078125,3566.85205078125,3485.364013671875,3508.591064453125,0],["2021-03-03",3500.159912109375,3577.6201171875,3498.719970703125,3576.89990234375,0],["2021-03-04",3546.639892578125,3552.199951171875,3487.3798828125,3503.489990234375,0],["2021-03-05",3463.30908203125,3523.568115234375,3456.6669921875,3501.987060546875,0],["2021-03-08",3524.97998046875,3542.300048828125,3421.219970703125,3421.409912109375,0],["2021-03-09",3415.340087890625,3429.14990234375,3328.31005859375,3359.2900390625,0],["2021-03-10",3389.840087890625,3397.030029296875,3354.820068359375,3357.739990234375,0],["2021-03-11",3369.89990234375,3436.830078125,3369.89990234375,3436.830078125,0],["2021-03-12",3447.199951171875,3454.510009765625,3417.239990234375,3453.080078125,0],["2021-03-15",3441.8798828125,3457.489990234375,3392.510009765625,3419.949951171875,0],["2021-03-16",3424.652099609375,3448.883056640625,3406.175048828125,3446.73291015625,0],["2021-03-17",3435.73193359375,3454.055908203125,3410.281982421875,3445.551025390625,0],["2021-03-18",3449.64111328125,3478.14501953125,3449.376953125,3463.068115234375,0],["2021-03-19",3423.8701171875,3439.52001953125,3389.2900390625,3404.659912109375,0],["2021-03-22",3406.1201171875,3443.659912109375,3404.22998046875,3443.43994140625,0],["2021-03-23",3445.340087890625,3445.419921875,3390.050048828125,3411.510009765625,0],["2021-03-24",3394.1298828125,3415.2900390625,3362.179931640625,3367.06005859375,0],["2021-03-25",3355.070068359375,3382.22998046875,3344.969970703125,3363.590087890625,0],["2021-03-26",3373.31689453125,3423.222900390625,3373.31689453125,3418.326904296875,0],["2021-03-29",3429.632080078125,3449.833984375,3409.886962890625,3435.300048828125,0],["2021-03-30",3432.530029296875,3457.6298828125,3423.320068359375,3456.679931640625,0],["2021-03-31",3452.2099609375,3452.2099609375,3420.830078125,3441.909912109375,0],["2021-04-01",3444.81005859375,3470.030029296875,3438.830078125,3466.330078125,0],["2021-04-02",3472.6279296875,3487.5859375,3462.83203125,3484.39208984375,0],["2021-04-06",3491.6298828125,3493.280029296875,3471.760009765625,3482.969970703125,0],["2021-04-07",3483.419921875,3483.419921875,3453.18994140625,3479.6298828125,0],["2021-04-08",3467.489990234375,3495.909912109375,3459.320068359375,3482.550048828125,0],["2021-04-09",3475.43994140625,3475.449951171875,3442.139892578125,3450.679931640625,0],["2021-04-12",3445.969970703125,3456.159912109375,3403.89990234375,3412.949951171875,0],["2021-04-13",3411.2900390625,3425.389892578125,3387.89990234375,3396.469970703125,0],["2021-04-14",3397.02001953125,3420.030029296875,3392.97998046875,3416.719970703125,0],["2021-04-15",3409.610107421875,3409.610107421875,3373.090087890625,3398.989990234375,0],["2021-04-16",3407.18994140625,3432.6298828125,3394.1298828125,3426.6201171875,0],["2021-04-19",3427.550048828125,3479.010009765625,3414.360107421875,3477.550048828125,0],["2021-04-20",3467.14990234375,3494.300048828125,3463.4599609375,3472.93994140625,0],["2021-04-21",3456.300048828125,3481.25,3450.110107421875,3472.929931640625,0],["2021-04-22",3482.830078125,3485.360107421875,3456.320068359375,3465.110107421875,0],["2021-04-23",3462.090087890625,3482.360107421875,3456.330078125,3474.169921875,0],["2021-04-26",3484.110107421875,3497.1201171875,3438.570068359375,3441.169921875,0],["2021-04-27",3440.090087890625,3443.85009765625,3417.260009765625,3442.610107421875,0],["2021-04-28",3432.159912109375,3457.070068359375,3423.330078125,3457.070068359375,0],["2021-04-29",3458.080078125,3478.22998046875,3447.590087890625,3474.89990234375,0],["2021-04-30",3468.300048828125,3469.090087890625,3426.89990234375,3446.860107421875,0],["2021-05-06",3446.070068359375,3471.239990234375,3426.85009765625,3441.280029296875,0],["2021-05-07",3446.409912109375,3457.889892578125,3416.780029296875,3418.8701171875,0],["2021-05-10",3423.590087890625,3429.739990234375,3401.929931640625,3427.989990234375,0],["2021-05-11",3406.60009765625,3448.10009765625,3384.699951171875,3441.85009765625,0],["2021-05-12",3429.75,3466.3701171875,3428.389892578125,3462.75,0],["2021-05-13",3432.139892578125,3448.02001953125,3418.3798828125,3429.5400390625,0],["2021-05-14",3436.090087890625,3490.639892578125,3422.56005859375,3490.3798828125,0],["2021-05-17",3490.409912109375,3530.510009765625,3490.139892578125,3517.6201171875,0],["2021-05-18",3520.64990234375,3529.010009765625,3510.860107421875,3529.010009765625,0],["2021-05-19",3521.110107421875,3521.110107421875,3503.820068359375,3510.9599609375,0],["2021-05-20",3500.8798828125,3517.739990234375,3486.070068359375,3506.93994140625,0],["2021-05-21",3510.840087890625,3518.3798828125,3479.669921875,3486.56005859375,0],["2021-05-24",3486.27001953125,3498.300048828125,3469.8701171875,3497.280029296875,0],["2021-05-25",3502.5400390625,3584.580078125,3502.43994140625,3581.340087890625,0],["2021-05-26",3586.840087890625,3603.489990234375,3585.3701171875,3593.360107421875,0],["2021-05-27",3585.72998046875,3626.360107421875,3579.260009765625,3608.85009765625,0],["2021-05-28",3610.77001953125,3622.179931640625,3582.360107421875,3600.780029296875,0],["2021-05-31",3600.070068359375,3615.659912109375,3580.64990234375,3615.47998046875,0],["2021-06-01",3608.60009765625,3626.070068359375,3581.909912109375,3624.7099609375,0],["2021-06-02",3626.330078125,3629.2900390625,3584.60009765625,3597.139892578125,0],["2021-06-03",3595.419921875,3618.510009765625,3584.2099609375,3584.2099609375,0],["2021-06-04",3565.469970703125,3618.800048828125,3561.889892578125,3591.840087890625,0],["2021-06-07",3597.139892578125,3600.3798828125,3581.89990234375,3599.5400390625,0],["2021-06-08",3598.75,3621.52001953125,3563.25,3580.110107421875,0],["2021-06-09",3576.800048828125,3598.7099609375,3572.639892578125,3591.39990234375,0],["2021-06-10",3587.530029296875,3624.340087890625,3584.1298828125,3610.860107421875,0],["2021-06-11",3614.110107421875,3614.39990234375,3587.14990234375,3589.75,0],["2021-06-15",3587.469970703125,3592.949951171875,3547.18994140625,3556.56005859375,0],["2021-06-16",3556.7099609375,3561.090087890625,3513.56005859375,3518.330078125,0],["2021-06-17",3508.320068359375,3534.199951171875,3507.35009765625,3525.60009765625,0],["2021-06-18",3520.5,3535.6201171875,3503.179931640625,3525.10009765625,0],["2021-06-21",3515.5,3540.300048828125,3504.010009765625,3529.179931640625,0],["2021-06-22",3539.7900390625,3560.18994140625,3536.81005859375,3557.409912109375,0],["2021-06-23",3559.39990234375,3577.469970703125,3549.85009765625,3566.219970703125,0],["2021-06-24",3568.580078125,3570.489990234375,3548.820068359375,3566.64990234375,0],["2021-06-25",3567.3798828125,3614.300048828125,3564.52001953125,3607.56005859375,0],["2021-06-28",3612.25,3614.360107421875,3594.219970703125,3606.3701171875,0],["2021-06-29",3601.679931640625,3601.830078125,3570.530029296875,3573.179931640625,0],["2021-06-30",3572.6201171875,3594.1201171875,3569.5,3591.199951171875,0],["2021-07-01",3600.550048828125,3607.699951171875,3573.93994140625,3588.780029296875,0],["2021-07-02",3569.889892578125,3569.889892578125,3514.340087890625,3518.760009765625,0],["2021-07-05",3516.919921875,3534.320068359375,3510.580078125,3534.320068359375,0],["2021-07-06",3533.1298828125,3538.35009765625,3496.929931640625,3530.260009765625,0],["2021-07-07",3508.590087890625,3557.8798828125,3504.469970703125,3553.719970703125,0],["2021-07-08",3557.219970703125,3558.679931640625,3521.06005859375,3525.5,0],["2021-07-09",3512.22998046875,3529.31005859375,3485.050048828125,3524.090087890625,0],["2021-07-12",3545.199951171875,3565.030029296875,3527.389892578125,3547.840087890625,0],["2021-07-13",3547.590087890625,3567.47998046875,3542.820068359375,3566.52001953125,0],["2021-07-14",3560.830078125,3560.830078125,3525.489990234375,3528.5,0],["2021-07-15",3519.06005859375,3565.929931640625,3514.260009765625,3564.590087890625,0],["2021-07-16",3559.530029296875,3566.0,3537.72998046875,3539.300048828125,0],["2021-07-19",3530.489990234375,3544.8798828125,3506.340087890625,3539.1201171875,0],["2021-07-20",3515.070068359375,3538.639892578125,3509.18994140625,3536.7900390625,0],["2021-07-21",3543.052978515625,3569.090087890625,3543.052978515625,3562.660888671875,0],["2021-07-22",3563.660888671875,3576.472900390625,3558.29296875,3574.73388671875,0],["2021-07-23",3571.719970703125,3571.85009765625,3541.510009765625,3550.39990234375,0],["2021-07-26",3538.013916015625,3538.013916015625,3424.741943359375,3467.43994140625,0],["2021-07-27",3467.447021484375,3483.8740234375,3380.27587890625,3381.179931640625,0],["2021-07-28",3355.820068359375,3385.5400390625,3312.719970703125,3361.590087890625,0],["2021-07-29",3403.840087890625,3416.610107421875,3382.570068359375,3411.719970703125,0],["2021-07-30",3398.199951171875,3404.8798828125,3370.449951171875,3397.360107421875,0],["2021-08-02",3385.68994140625,3464.2900390625,3367.639892578125,3464.2900390625,0],["2021-08-03",3446.780029296875,3470.659912109375,3435.4599609375,3447.989990234375,0],["2021-08-04",3442.93994140625,3477.60009765625,3440.780029296875,3477.219970703125,0],["2021-08-05",3461.719970703125,3486.159912109375,3449.389892578125,3466.550048828125,0],["2021-08-06",3465.47998046875,3466.389892578125,3436.929931640625,3458.22998046875,0],["2021-08-09",3441.75,3502.840087890625,3438.699951171875,3494.6298828125,0],["2021-08-10",3488.659912109375,3529.929931640625,3477.06005859375,3529.929931640625,0],["2021-08-11",3527.110107421875,3544.090087890625,3524.0400390625,3532.6201171875,0],["2021-08-12",3522.719970703125,3538.39990234375,3513.449951171875,3524.739990234375,0],["2021-08-13",3514.469970703125,3540.080078125,3500.800048828125,3516.300048828125,0],["2021-08-16",3514.340087890625,3537.85009765625,3510.89990234375,3517.340087890625,0],["2021-08-17",3512.10888671875,3531.72509765625,3438.123046875,3446.97607421875,0],["2021-08-18",3442.346923828125,3487.43603515625,3437.69091796875,3485.285888671875,0],["2021-08-19",3475.298095703125,3480.4599609375,3446.014892578125,3465.554931640625,0],["2021-08-20",3442.506103515625,3453.153076171875,3394.971923828125,3427.333984375,0],["2021-08-23",3436.800048828125,3481.25,3436.669921875,3477.1298828125,0],["2021-08-24",3482.26611328125,3522.697021484375,3481.14111328125,3514.470947265625,0],["2021-08-25",3517.919921875,3540.389892578125,3510.070068359375,3540.3798828125,0],["2021-08-26",3537.31396484375,3537.31591796875,3499.452880859375,3501.6640625,0],["2021-08-27",3494.41796875,3530.193115234375,3493.375,3522.156982421875,0],["2021-08-30",3535.072998046875,3539.493896484375,3512.992919921875,3528.15087890625,0],["2021-08-31",3519.02001953125,3543.93994140625,3496.389892578125,3543.93994140625,0],["2021-09-01",3543.8701171875,3582.320068359375,3514.669921875,3567.10009765625,0],["2021-09-02",3559.89990234375,3597.3701171875,3557.679931640625,3597.0400390625,0],["2021-09-03",3602.739990234375,3613.949951171875,3569.39990234375,3581.72998046875,0],["2021-09-06",3580.139892578125,3626.2900390625,3580.139892578125,3621.860107421875,0],["2021-09-07",3621.7099609375,3681.929931640625,3615.139892578125,3676.590087890625,0],["2021-09-08",3673.39990234375,3695.320068359375,3661.0,3675.18994140625,0],["2021-09-09",3666.820068359375,3693.449951171875,3662.159912109375,3693.1298828125,0],["2021-09-10",3691.18603515625,3722.873046875,3681.64208984375,3703.110107421875,0],["2021-09-13",3699.25,3716.830078125,3692.820068359375,3715.3701171875,0],["2021-09-14",3709.6298828125,3723.85009765625,3655.6298828125,3662.60009765625,0],["2021-09-15",3651.159912109375,3677.530029296875,3638.320068359375,3656.219970703125,0],["2021-09-16",3664.840087890625,3677.919921875,3606.72998046875,3607.090087890625,0],["2021-09-17",3595.27001953125,3620.9599609375,3569.27001953125,3613.969970703125,0],["2021-09-22",3563.2099609375,3629.449951171875,3560.5,3628.489990234375,0],["2021-09-23",3651.27001953125,3670.949951171875,3632.280029296875,3642.219970703125,0],["2021-09-24",3637.8701171875,3651.429931640625,3607.7900390625,3613.070068359375,0],["2021-09-27",3625.9599609375,3640.81005859375,3559.919921875,3582.830078125,0],["2021-09-28",3577.889892578125,3610.919921875,3568.820068359375,3602.219970703125,0],["2021-09-29",3573.52001953125,3573.52001953125,3518.050048828125,3536.2900390625,0],["2021-09-30",3541.929931640625,3572.429931640625,3541.929931640625,3568.169921875,0],["2021-10-08",3609.090087890625,3612.550048828125,3571.72998046875,3592.169921875,0],["2021-10-11",3600.360107421875,3614.699951171875,3586.75,3591.7099609375,0],["2021-10-12",3581.300048828125,3583.639892578125,3515.139892578125,3546.93994140625,0],["2021-10-13",3543.489990234375,3569.1298828125,3515.64990234375,3561.760009765625,0],["2021-10-14",3555.110107421875,3569.68994140625,3547.179931640625,3558.280029296875,0],["2021-10-15",3551.989990234375,3578.77001953125,3542.68994140625,3572.3701171875,0],["2021-10-18",3571.050048828125,3571.050048828125,3539.47998046875,3568.139892578125,0],["2021-10-19",3562.300048828125,3596.7900390625,3560.6201171875,3593.14990234375,0],["2021-10-20",3583.239990234375,3596.050048828125,3574.300048828125,3587.0,0],["2021-10-21",3590.050048828125,3610.9599609375,3576.35009765625,3594.780029296875,0],["2021-10-22",3594.75,3607.580078125,3578.760009765625,3582.60009765625,0],["2021-10-25",3574.260009765625,3611.090087890625,3564.2099609375,3609.860107421875,0],["2021-10-26",3612.830078125,3625.02001953125,3589.7099609375,3597.639892578125,0],["2021-10-27",3589.860107421875,3589.860107421875,3553.1298828125,3562.31005859375,0],["2021-10-28",3548.699951171875,3552.0400390625,3509.489990234375,3518.419921875,0],["2021-10-29",3519.330078125,3547.340087890625,3502.800048828125,3547.340087890625,0],["2021-11-01",3530.39990234375,3556.590087890625,3519.2900390625,3544.47998046875,0],["2021-11-02",3543.3798828125,3559.050048828125,3477.659912109375,3505.6298828125,0],["2021-11-03",3501.110107421875,3512.610107421875,3480.489990234375,3498.5400390625,0],["2021-11-04",3505.889892578125,3527.949951171875,3503.010009765625,3526.8701171875,0],["2021-11-05",3520.2099609375,3525.8701171875,3491.4599609375,3491.570068359375,0],["2021-11-08",3491.969970703125,3507.27001953125,3484.239990234375,3498.6298828125,0],["2021-11-09",3507.110107421875,3514.949951171875,3489.0400390625,3507.0,0],["2021-11-10",3498.93994140625,3498.93994140625,3448.43994140625,3492.4599609375,0],["2021-11-11",3486.449951171875,3534.199951171875,3482.830078125,3532.7900390625,0],["2021-11-12",3534.14990234375,3543.64990234375,3527.389892578125,3539.10009765625,0],["2021-11-15",3542.89990234375,3550.43994140625,3521.2900390625,3533.300048828125,0],["2021-11-16",3530.4599609375,3549.77001953125,3517.81005859375,3521.7900390625,0],["2021-11-17",3518.56005859375,3537.510009765625,3513.52001953125,3537.3701171875,0],["2021-11-18",3531.489990234375,3537.97998046875,3513.110107421875,3520.7099609375,0],["2021-11-19",3519.280029296875,3561.909912109375,3517.64990234375,3560.3701171875,0],["2021-11-22",3562.762939453125,3585.18798828125,3562.7509765625,3582.080078125,0],["2021-11-23",3580.506103515625,3598.375,3577.361083984375,3589.089111328125,0],["2021-11-24",3590.01904296875,3602.735107421875,3575.2880859375,3592.702880859375,0],["2021-11-25",3593.389892578125,3597.14990234375,3579.530029296875,3584.179931640625,0],["2021-11-26",3576.110107421875,3576.110107421875,3554.8798828125,3564.090087890625,0],["2021-11-29",3528.669921875,3563.679931640625,3526.360107421875,3562.699951171875,0],["2021-11-30",3570.75,3582.1201171875,3546.360107421875,3563.889892578125,0],["2021-12-01",3561.889892578125,3576.889892578125,3558.68994140625,3576.889892578125,0],["2021-12-02",3573.25,3586.8701171875,3567.139892578125,3573.840087890625,0],["2021-12-03",3576.449951171875,3608.469970703125,3573.2099609375,3607.429931640625,0],["2021-12-06",3615.239990234375,3626.1298828125,3586.81005859375,3589.31005859375,0],["2021-12-07",3611.219970703125,3614.219970703125,3572.570068359375,3595.090087890625,0],["2021-12-08",3602.820068359375,3637.719970703125,3591.989990234375,3637.570068359375,0],["2021-12-09",3641.159912109375,3688.39990234375,3638.699951171875,3673.0400390625,0],["2021-12-10",3654.3701171875,3667.85009765625,3651.35009765625,3666.35009765625,0],["2021-12-13",3686.93994140625,3708.93994140625,3678.06005859375,3681.080078125,0],["2021-12-14",3669.81005859375,3671.679931640625,3654.659912109375,3661.530029296875,0],["2021-12-15",3655.050048828125,3668.39990234375,3645.239990234375,3647.6298828125,0],["2021-12-16",3648.929931640625,3675.02001953125,3644.659912109375,3675.02001953125,0],["2021-12-17",3670.260009765625,3673.64990234375,3631.659912109375,3632.360107421875,0],["2021-12-20",3620.0400390625,3643.949951171875,3589.360107421875,3593.60009765625,0],["2021-12-21",3591.449951171875,3627.090087890625,3591.449951171875,3625.1298828125,0],["2021-12-22",3632.679931640625,3635.89990234375,3616.550048828125,3622.6201171875,0],["2021-12-23",3625.469970703125,3643.550048828125,3618.050048828125,3643.340087890625,0],["2021-12-24",3645.39501953125,3648.9560546875,3612.06689453125,3618.053955078125,0],["2021-12-27",3613.050048828125,3632.18994140625,3601.93994140625,3615.969970703125,0],["2021-12-28",3619.64208984375,3631.076904296875,3607.364013671875,3630.112060546875,0],["2021-12-29",3630.919921875,3630.919921875,3596.320068359375,3597.0,0],["2021-12-30",3596.489990234375,3628.919921875,3595.5,3619.18994140625,0],["2021-12-31",3626.239990234375,3642.840087890625,3624.93994140625,3639.780029296875,0],["2022-01-04",3649.14990234375,3651.889892578125,3610.090087890625,3632.330078125,0],["2022-01-05",3628.260009765625,3628.260009765625,3583.469970703125,3595.179931640625,0],["2022-01-06",3581.219970703125,3594.489990234375,3559.8798828125,3586.080078125,0],["2022-01-07",3588.989990234375,3607.22998046875,3577.10009765625,3579.5400390625,0],["2022-01-10",3572.739990234375,3593.52001953125,3555.1298828125,3593.52001953125,0],["2022-01-11",3589.89990234375,3602.14990234375,3562.75,3567.43994140625,0],["2022-01-12",3578.159912109375,3599.5,3572.10009765625,3597.429931640625,0],["2022-01-13",3601.030029296875,3601.070068359375,3555.159912109375,3555.260009765625,0],["2022-01-14",3544.070068359375,3548.419921875,3519.320068359375,3521.260009765625,0],["2022-01-17",3522.090087890625,3546.090087890625,3519.429931640625,3541.669921875,0],["2022-01-18",3541.889892578125,3579.31005859375,3531.330078125,3569.909912109375,0],["2022-01-19",3567.6298828125,3578.72998046875,3541.659912109375,3558.179931640625,0],["2022-01-20",3556.22998046875,3576.260009765625,3540.550048828125,3555.06005859375,0],["2022-01-21",3546.75,3547.0,3514.889892578125,3522.570068359375,0],["2022-01-24",3508.239990234375,3531.610107421875,3500.139892578125,3524.110107421875,0],["2022-01-25",3509.280029296875,3519.830078125,3433.06005859375,3433.06005859375,0],["2022-01-26",3442.68994140625,3462.1201171875,3417.760009765625,3455.669921875,0],["2022-01-27",3456.10009765625,3456.360107421875,3392.02001953125,3394.25,0],["2022-01-28",3407.590087890625,3417.050048828125,3356.56005859375,3361.43994140625,0],["2022-02-07",3407.760009765625,3434.030029296875,3407.760009765625,3429.580078125,0],["2022-02-08",3428.5400390625,3453.18994140625,3390.4599609375,3452.6298828125,0],["2022-02-09",3450.820068359375,3484.739990234375,3444.080078125,3479.949951171875,0],["2022-02-10",3481.909912109375,3488.860107421875,3464.219970703125,3485.909912109375,0],["2022-02-11",3472.280029296875,3500.14990234375,3459.330078125,3462.949951171875,0],["2022-02-14",3451.85009765625,3457.260009765625,3415.449951171875,3428.8798828125,0],["2022-02-15",3428.0400390625,3447.489990234375,3421.639892578125,3446.090087890625,0],["2022-02-16",3457.070068359375,3475.06005859375,3453.800048828125,3465.830078125,0],["2022-02-17",3464.2099609375,3480.969970703125,3454.280029296875,3468.0400390625,0],["2022-02-18",3451.6298828125,3490.760009765625,3447.030029296875,3490.760009765625,0],["2022-02-21",3488.409912109375,3492.199951171875,3471.68994140625,3490.610107421875,0],["2022-02-22",3473.2900390625,3473.389892578125,3437.669921875,3457.14990234375,0],["2022-02-23",3458.510009765625,3490.760009765625,3458.179931640625,3489.14990234375,0],["2022-02-24",3474.3701171875,3486.97998046875,3400.2099609375,3429.9599609375,0],["2022-02-25",3445.340087890625,3480.179931640625,3440.929931640625,3451.409912109375,0],["2022-02-28",3450.320068359375,3462.31005859375,3425.52001953125,3462.31005859375,0],["2022-03-01",3471.360107421875,3491.1298828125,3465.719970703125,3488.830078125,0],["2022-03-02",3478.2900390625,3486.6201171875,3467.0,3484.18994140625,0],["2022-03-03",3495.929931640625,3500.2900390625,3473.340087890625,3481.110107421875,0],["2022-03-04",3459.97998046875,3474.8798828125,3437.699951171875,3447.64990234375,0],["2022-03-07",3438.56005859375,3438.56005859375,3360.739990234375,3372.860107421875,0],["2022-03-08",3372.550048828125,3383.6298828125,3287.340087890625,3293.530029296875,0],["2022-03-09",3303.7099609375,3321.47998046875,3147.679931640625,3256.389892578125,0],["2022-03-10",3312.179931640625,3326.580078125,3291.239990234375,3296.090087890625,0],["2022-03-11",3259.320068359375,3315.659912109375,3217.419921875,3309.75,0],["2022-03-14",3271.889892578125,3297.800048828125,3223.530029296875,3223.530029296875,0],["2022-03-15",3192.360107421875,3196.919921875,3063.969970703125,3063.969970703125,0],["2022-03-16",3107.669921875,3177.7900390625,3023.300048828125,3170.7099609375,0],["2022-03-17",3215.010009765625,3260.169921875,3202.929931640625,3215.0400390625,0],["2022-03-18",3207.14990234375,3260.780029296875,3197.360107421875,3251.070068359375,0],["2022-03-21",3255.6201171875,3267.5,3223.389892578125,3253.68994140625,0],["2022-03-22",3249.5400390625,3279.110107421875,3239.530029296875,3259.860107421875,0],["2022-03-23",3264.7900390625,3279.889892578125,3251.97998046875,3271.030029296875,0],["2022-03-24",3256.06005859375,3266.889892578125,3236.659912109375,3250.260009765625,0],["2022-03-25",3247.159912109375,3257.110107421875,3211.639892578125,3212.239990234375,0],["2022-03-28",3185.169921875,3230.219970703125,3159.830078125,3214.5,0],["2022-03-29",3216.010009765625,3229.179931640625,3196.4599609375,3203.93994140625,0],["2022-03-30",3217.590087890625,3266.60009765625,3216.300048828125,3266.60009765625,0],["2022-03-31",3256.139892578125,3272.0400390625,3246.06005859375,3252.199951171875,0],["2022-04-01",3234.669921875,3287.22998046875,3226.300048828125,3282.719970703125,0],["2022-04-06",3269.429931640625,3288.110107421875,3255.68994140625,3283.429931640625,0],["2022-04-07",3267.81005859375,3290.260009765625,3236.47998046875,3236.699951171875,0],["2022-04-08",3239.8798828125,3257.090087890625,3208.35009765625,3251.85009765625,0],["2022-04-11",3239.860107421875,3239.860107421875,3156.510009765625,3167.1298828125,0],["2022-04-12",3165.1201171875,3214.5400390625,3140.89990234375,3213.330078125,0],["2022-04-13",3199.800048828125,3225.469970703125,3183.530029296875,3186.820068359375,0],["2022-04-14",3203.6298828125,3240.0,3200.22998046875,3225.639892578125,0],["2022-04-15",3210.699951171875,3229.865966796875,3200.133056640625,3211.2451171875,0],["2022-04-18",3185.93994140625,3204.030029296875,3166.97998046875,3195.52001953125,0],["2022-04-19",3192.090087890625,3207.830078125,3174.7099609375,3194.030029296875,0],["2022-04-20",3189.889892578125,3191.830078125,3142.050048828125,3151.050048828125,0],["2022-04-21",3138.429931640625,3160.89990234375,3069.679931640625,3079.81005859375,0],["2022-04-22",3058.39990234375,3105.659912109375,3049.360107421875,3086.919921875,0],["2022-04-25",3034.27001953125,3043.820068359375,2928.510009765625,2928.510009765625,0],["2022-04-26",2930.449951171875,2957.679931640625,2878.260009765625,2886.429931640625,0],["2022-04-27",2866.820068359375,2959.179931640625,2863.64990234375,2958.280029296875,0],["2022-04-28",2945.81005859375,2991.510009765625,2936.7900390625,2975.47998046875,0],["2022-04-29",2986.06005859375,3048.489990234375,2968.330078125,3047.06005859375,0],["2022-05-05",3044.85009765625,3082.22998046875,3042.1201171875,3067.760009765625,0],["2022-05-06",3011.320068359375,3030.68994140625,2992.719970703125,3001.56005859375,0],["2022-05-09",2990.199951171875,3015.93994140625,2983.610107421875,3004.139892578125,0],["2022-05-10",2965.780029296875,3043.780029296875,2957.39990234375,3035.840087890625,0],["2022-05-11",3035.389892578125,3100.89990234375,3034.669921875,3058.699951171875,0],["2022-05-12",3044.800048828125,3072.159912109375,3032.949951171875,3054.989990234375,0],["2022-05-13",3068.030029296875,3086.10009765625,3059.25,3084.280029296875,0],["2022-05-16",3100.550048828125,3102.580078125,3063.39990234375,3073.75,0],["2022-05-17",3076.5,3093.699951171875,3057.639892578125,3093.699951171875,0],["2022-05-18",3095.889892578125,3105.840087890625,3071.31005859375,3085.97998046875,0],["2022-05-19",3046.7099609375,3096.9599609375,3042.669921875,3096.9599609375,0],["2022-05-20",3107.090087890625,3146.570068359375,3107.090087890625,3146.570068359375,0],["2022-05-23",3150.489990234375,3150.510009765625,3127.89990234375,3146.860107421875,0],["2022-05-24",3149.06005859375,3153.1298828125,3070.929931640625,3070.929931640625,0],["2022-05-25",3070.169921875,3107.6298828125,3069.949951171875,3107.4599609375,0],["2022-05-26",3111.47998046875,3133.280029296875,3079.47998046875,3123.110107421875,0],["2022-05-27",3135.030029296875,3151.050048828125,3112.5400390625,3130.239990234375,0],["2022-05-30",3141.9599609375,3150.889892578125,3123.14990234375,3149.06005859375,0],["2022-05-31",3149.93994140625,3188.60009765625,3142.0,3186.429931640625,0],["2022-06-01",3179.68994140625,3190.610107421875,3160.0400390625,3182.159912109375,0],["2022-06-02",3170.31005859375,3197.280029296875,3163.760009765625,3195.4599609375,0],["2022-06-06",3196.9599609375,3237.070068359375,3181.64990234375,3236.3701171875,0],["2022-06-07",3235.419921875,3253.090087890625,3222.639892578125,3241.760009765625,0],["2022-06-08",3245.02001953125,3266.6298828125,3216.010009765625,3263.7900390625,0],["2022-06-09",3259.489990234375,3270.56005859375,3223.47998046875,3238.949951171875,0],["2022-06-10",3214.179931640625,3286.6201171875,3210.81005859375,3284.830078125,0],["2022-06-13",3256.280029296875,3272.989990234375,3229.31005859375,3255.550048828125,0],["2022-06-14",3224.2099609375,3289.1298828125,3195.820068359375,3288.909912109375,0],["2022-06-15",3289.10009765625,3358.550048828125,3288.85009765625,3305.409912109375,0],["2022-06-16",3306.840087890625,3319.68994140625,3277.530029296875,3285.3798828125,0],["2022-06-17",3265.510009765625,3323.280029296875,3262.889892578125,3316.7900390625,0],["2022-06-20",3315.780029296875,3333.89990234375,3292.929931640625,3315.429931640625,0],["2022-06-21",3313.7900390625,3329.389892578125,3279.830078125,3306.719970703125,0],["2022-06-22",3309.1201171875,3311.02001953125,3266.5400390625,3267.199951171875,0],["2022-06-23",3269.050048828125,3320.14990234375,3262.2900390625,3320.14990234375,0],["2022-06-24",3324.739990234375,3356.7099609375,3322.949951171875,3349.75,0],["2022-06-27",3364.0,3393.31005859375,3364.0,3379.18994140625,0],["2022-06-28",3377.679931640625,3412.10009765625,3358.8701171875,3409.2099609375,0],["2022-06-29",3399.679931640625,3414.64990234375,3358.469970703125,3361.52001953125,0],["2022-06-30",3358.929931640625,3417.010009765625,3358.929931640625,3398.6201171875,0],["2022-07-01",3400.260009765625,3404.050048828125,3378.360107421875,3387.639892578125,0],["2022-07-04",3381.820068359375,3405.6201171875,3364.090087890625,3405.429931640625,0],["2022-07-05",3411.1298828125,3424.840087890625,3372.06005859375,3404.030029296875,0],["2022-07-06",3391.030029296875,3391.030029296875,3333.10009765625,3355.35009765625,0],["2022-07-07",3353.1298828125,3375.860107421875,3332.31005859375,3364.39990234375,0],["2022-07-08",3380.3701171875,3386.31005859375,3354.1201171875,3356.080078125,0],["2022-07-11",3341.10009765625,3341.10009765625,3297.010009765625,3313.580078125,0],["2022-07-12",3307.219970703125,3319.25,3277.080078125,3281.469970703125,0],["2022-07-13",3279.60009765625,3297.02001953125,3266.47998046875,3284.2900390625,0],["2022-07-14",3277.449951171875,3299.25,3261.489990234375,3281.739990234375,0],["2022-07-15",3261.3798828125,3288.919921875,3228.06005859375,3228.06005859375,0],["2022-07-18",3235.090087890625,3278.469970703125,3226.22998046875,3278.10009765625,0],["2022-07-19",3278.719970703125,3283.929931640625,3256.02001953125,3279.429931640625,0],["2022-07-20",3291.550048828125,3308.35009765625,3287.739990234375,3304.719970703125,0],["2022-07-21",3297.659912109375,3300.530029296875,3272.0,3272.0,0],["2022-07-22",3276.199951171875,3293.639892578125,3246.72998046875,3269.969970703125,0],["2022-07-25",3269.7099609375,3273.179931640625,3243.030029296875,3250.389892578125,0],["2022-07-26",3254.18994140625,3282.409912109375,3246.0400390625,3277.43994140625,0],["2022-07-27",3271.780029296875,3282.570068359375,3265.72998046875,3275.760009765625,0],["2022-07-28",3287.5,3305.7099609375,3277.110107421875,3282.580078125,0],["2022-07-29",3282.81005859375,3294.800048828125,3246.3701171875,3253.239990234375,0],["2022-08-01",3246.6201171875,3264.300048828125,3225.550048828125,3259.9599609375,0],["2022-08-02",3231.260009765625,3231.260009765625,3155.18994140625,3186.27001953125,0],["2022-08-03",3188.889892578125,3217.550048828125,3159.4599609375,3163.669921875,0],["2022-08-04",3179.429931640625,3191.0,3155.699951171875,3189.0400390625,0],["2022-08-05",3195.22998046875,3228.889892578125,3184.449951171875,3227.030029296875,0],["2022-08-08",3218.85009765625,3237.969970703125,3214.080078125,3236.929931640625,0],["2022-08-09",3235.739990234375,3248.77001953125,3227.5400390625,3247.429931640625,0],["2022-08-10",3242.360107421875,3253.169921875,3217.81005859375,3230.02001953125,0],["2022-08-11",3243.469970703125,3281.669921875,3237.89990234375,3281.669921875,0],["2022-08-12",3275.77001953125,3288.219970703125,3272.840087890625,3276.889892578125,0],["2022-08-15",3268.3701171875,3286.889892578125,3261.820068359375,3276.090087890625,0],["2022-08-16",3278.679931640625,3295.02001953125,3271.570068359375,3277.8798828125,0],["2022-08-17",3282.10009765625,3296.0,3263.35009765625,3292.530029296875,0],["2022-08-18",3286.3701171875,3289.139892578125,3270.56005859375,3277.5400390625,0],["2022-08-19",3275.6201171875,3286.489990234375,3258.06005859375,3258.080078125,0],["2022-08-22",3249.699951171875,3278.169921875,3247.18994140625,3277.7900390625,0],["2022-08-23",3274.429931640625,3284.60009765625,3262.6298828125,3276.219970703125,0],["2022-08-24",3279.169921875,3281.8798828125,3212.389892578125,3215.199951171875,0],["2022-08-25",3223.4599609375,3248.35009765625,3199.1201171875,3246.25,0],["2022-08-26",3250.6298828125,3266.27001953125,3232.280029296875,3236.219970703125,0],["2022-08-29",3203.10009765625,3240.72998046875,3199.0,3240.72998046875,0],["2022-08-30",3240.179931640625,3243.75,3212.6298828125,3227.219970703125,0],["2022-08-31",3216.530029296875,3232.02001953125,3184.389892578125,3202.139892578125,0],["2022-09-01",3196.5400390625,3214.56005859375,3181.6298828125,3184.97998046875,0],["2022-09-02",3189.639892578125,3198.280029296875,3173.7900390625,3186.47998046875,0],["2022-09-05",3183.946044921875,3199.912109375,3172.0390625,3199.912109375,0],["2022-09-06",3207.929931640625,3244.639892578125,3203.820068359375,3243.449951171875,0],["2022-09-07",3232.139892578125,3253.77001953125,3227.820068359375,3246.2900390625,0],["2022-09-08",3245.56005859375,3253.699951171875,3233.800048828125,3235.590087890625,0],["2022-09-09",3241.179931640625,3266.199951171875,3236.510009765625,3262.050048828125,0],["2022-09-13",3272.050048828125,3278.169921875,3259.659912109375,3263.800048828125,0],["2022-09-14",3224.679931640625,3250.800048828125,3221.9599609375,3237.5400390625,0],["2022-09-15",3248.969970703125,3254.179931640625,3174.389892578125,3199.919921875,0],["2022-09-16",3189.830078125,3191.830078125,3126.39990234375,3126.39990234375,0],["2022-09-19",3122.75,3135.56005859375,3101.219970703125,3115.60009765625,0],["2022-09-20",3127.840087890625,3140.030029296875,3114.0400390625,3122.409912109375,0],["2022-09-21",3116.010009765625,3129.820068359375,3091.300048828125,3117.179931640625,0],["2022-09-22",3098.77001953125,3125.679931640625,3092.820068359375,3108.909912109375,0],["2022-09-23",3106.81005859375,3124.659912109375,3072.239990234375,3088.3701171875,0],["2022-09-26",3067.570068359375,3102.64990234375,3048.510009765625,3051.22998046875,0],["2022-09-27",3056.389892578125,3094.0400390625,3048.3701171875,3093.860107421875,0],["2022-09-28",3089.10009765625,3089.10009765625,3044.860107421875,3045.070068359375,0],["2022-09-29",3067.469970703125,3076.760009765625,3026.080078125,3041.199951171875,0],["2022-09-30",3042.169921875,3054.610107421875,3021.929931640625,3024.389892578125,0],["2022-10-10",3026.93994140625,3029.449951171875,2968.280029296875,2974.14990234375,0],["2022-10-11",2978.06005859375,2986.909912109375,2953.5,2979.7900390625,0],["2022-10-12",2976.719970703125,3025.510009765625,2934.090087890625,3025.510009765625,0],["2022-10-13",3008.300048828125,3036.25,3004.5,3016.360107421875,0],["2022-10-14",3035.030029296875,3084.27001953125,3035.030029296875,3071.989990234375,0],["2022-10-17",3060.52001953125,3087.18994140625,3052.7099609375,3084.93994140625,0],["2022-10-18",3094.929931640625,3099.919921875,3074.219970703125,3080.9599609375,0],["2022-10-19",3073.260009765625,3081.389892578125,3044.3798828125,3044.3798828125,0],["2022-10-20",3029.300048828125,3070.260009765625,3013.68994140625,3035.050048828125,0],["2022-10-21",3038.0400390625,3055.419921875,3026.9599609375,3038.929931640625,0],["2022-10-24",3034.75,3064.419921875,2965.169921875,2977.56005859375,0],["2022-10-25",2969.159912109375,3001.719970703125,2944.260009765625,2976.280029296875,0],["2022-10-26",2977.56005859375,3028.35009765625,2977.56005859375,2999.5,0],["2022-10-27",3005.0400390625,3017.260009765625,2981.68994140625,2982.89990234375,0],["2022-10-28",2967.02001953125,2974.239990234375,2908.97998046875,2915.929931640625,0],["2022-10-31",2893.199951171875,2926.02001953125,2885.090087890625,2893.47998046875,0],["2022-11-01",2899.5,2969.199951171875,2896.760009765625,2969.199951171875,0],["2022-11-02",2960.64990234375,3019.050048828125,2954.949951171875,3003.3701171875,0],["2022-11-03",2981.199951171875,3003.719970703125,2977.719970703125,2997.81005859375,0],["2022-11-04",2997.0,3081.590087890625,2997.0,3070.800048828125,0],["2022-11-07",3062.860107421875,3088.18994140625,3054.4599609375,3077.820068359375,0],["2022-11-08",3077.31005859375,3078.280029296875,3047.4599609375,3064.489990234375,0],["2022-11-09",3064.4599609375,3073.919921875,3046.18994140625,3048.169921875,0],["2022-11-10",3031.68994140625,3047.97998046875,3022.85009765625,3036.1298828125,0],["2022-11-11",3099.64990234375,3117.739990234375,3070.300048828125,3087.2900390625,0],["2022-11-14",3100.8701171875,3121.409912109375,3075.219970703125,3083.39990234375,0],["2022-11-15",3081.1298828125,3135.590087890625,3074.5,3134.080078125,0],["2022-11-16",3133.64990234375,3145.75,3115.35009765625,3119.97998046875,0],["2022-11-17",3110.9599609375,3115.43994140625,3087.169921875,3115.429931640625,0],["2022-11-18",3116.72998046875,3126.7099609375,3096.889892578125,3097.239990234375,0],["2022-11-21",3078.056884765625,3085.242919921875,3056.169921875,3085.0439453125,0],["2022-11-22",3084.23291015625,3118.1201171875,3076.321044921875,3088.943115234375,0],["2022-11-23",3084.739990234375,3108.243896484375,3075.323974609375,3096.906982421875,0],["2022-11-24",3104.095947265625,3113.239013671875,3084.85498046875,3089.31005859375,0],["2022-11-25",3085.4599609375,3111.419921875,3077.969970703125,3101.68994140625,0],["2022-11-28",3055.2900390625,3080.179931640625,3034.699951171875,3078.550048828125,0],["2022-11-29",3096.110107421875,3152.0,3096.110107421875,3149.75,0],["2022-11-30",3141.39990234375,3158.570068359375,3137.3701171875,3151.340087890625,0],["2022-12-01",3187.989990234375,3198.409912109375,3164.530029296875,3165.469970703125,0],["2022-12-02",3160.580078125,3170.89990234375,3149.840087890625,3156.139892578125,0],["2022-12-05",3181.919921875,3213.43994140625,3177.06005859375,3211.81005859375,0],["2022-12-06",3200.280029296875,3224.820068359375,3195.080078125,3212.530029296875,0],["2022-12-07",3204.93994140625,3226.080078125,3188.669921875,3199.6201171875,0],["2022-12-08",3196.02001953125,3206.719970703125,3187.260009765625,3197.35009765625,0],["2022-12-09",3197.1201171875,3212.110107421875,3182.909912109375,3206.949951171875,0],["2022-12-12",3195.8701171875,3196.719970703125,3176.580078125,3179.0400390625,0],["2022-12-13",3179.43994140625,3187.199951171875,3171.47998046875,3176.330078125,0],["2022-12-14",3178.550048828125,3189.840087890625,3168.590087890625,3176.530029296875,0],["2022-12-15",3177.199951171875,3179.10009765625,3158.449951171875,3168.64990234375,0],["2022-12-16",3156.135009765625,3175.35302734375,3151.60888671875,3167.85791015625,0],["2022-12-19",3165.31005859375,3170.260009765625,3096.10009765625,3107.1201171875,0],["2022-12-20",3098.949951171875,3100.75,3061.510009765625,3073.77001953125,0],["2022-12-21",3078.330078125,3085.800048828125,3060.550048828125,3068.409912109375,0],["2022-12-22",3085.800048828125,3096.239990234375,3044.60009765625,3054.429931640625,0],["2022-12-23",3038.842041015625,3061.866943359375,3031.535888671875,3045.865966796875,0],["2022-12-26",3048.196044921875,3071.8359375,3047.34912109375,3065.56298828125,0],["2022-12-27",3077.75,3098.080078125,3074.31005859375,3095.570068359375,0],["2022-12-28",3088.6201171875,3098.64990234375,3079.429931640625,3087.39990234375,0],["2022-12-29",3076.72998046875,3086.0,3064.4599609375,3073.699951171875,0],["2022-12-30",3084.52001953125,3096.31005859375,3082.199951171875,3089.260009765625,0],["2023-01-03",3087.510009765625,3119.860107421875,3073.050048828125,3116.510009765625,0],["2023-01-04",3117.570068359375,3129.090087890625,3109.449951171875,3123.52001953125,0],["2023-01-05",3132.760009765625,3159.429931640625,3130.22998046875,3155.219970703125,0],["2023-01-06",3155.070068359375,3170.739990234375,3151.840087890625,3157.639892578125,0],["2023-01-09",3169.3701171875,3183.580078125,3165.429931640625,3176.080078125,0],["2023-01-10",3178.02001953125,3178.159912109375,3165.139892578125,3169.510009765625,0],["2023-01-11",3172.3798828125,3184.760009765625,3160.889892578125,3161.840087890625,0],["2023-01-12",3167.27001953125,3171.590087890625,3153.39990234375,3163.449951171875,0],["2023-01-13",3170.35009765625,3195.31005859375,3167.510009765625,3195.31005859375,0],["2023-01-16",3198.51904296875,3251.3740234375,3197.319091796875,3227.592041015625,0],["2023-01-17",3229.43994140625,3231.260009765625,3211.760009765625,3224.239990234375,0],["2023-01-18",3227.590087890625,3234.820068359375,3220.3701171875,3224.409912109375,0],["2023-01-19",3221.52001953125,3240.280029296875,3210.3798828125,3240.280029296875,0],["2023-01-20",3247.199951171875,3267.06005859375,3247.199951171875,3264.81005859375,0],["2023-01-30",3308.8701171875,3310.489990234375,3266.760009765625,3269.320068359375,0],["2023-01-31",3266.139892578125,3277.25,3252.010009765625,3255.669921875,0],["2023-02-01",3262.199951171875,3284.919921875,3245.409912109375,3284.919921875,0],["2023-02-02",3291.780029296875,3295.760009765625,3272.409912109375,3285.669921875,0],["2023-02-03",3275.659912109375,3275.659912109375,3235.35009765625,3263.409912109375,0],["2023-02-06",3244.699951171875,3250.35009765625,3226.2099609375,3238.699951171875,0],["2023-02-07",3245.22998046875,3250.030029296875,3233.830078125,3248.090087890625,0],["2023-02-08",3251.5,3257.110107421875,3230.43994140625,3232.110107421875,0],["2023-02-09",3227.72998046875,3270.3798828125,3225.77001953125,3270.3798828125,0],["2023-02-10",3266.43994140625,3269.989990234375,3247.22998046875,3260.669921875,0],["2023-02-13",3256.989990234375,3285.090087890625,3252.6298828125,3284.159912109375,0],["2023-02-14",3288.969970703125,3293.72998046875,3279.18994140625,3293.280029296875,0],["2023-02-15",3294.02001953125,3296.199951171875,3274.550048828125,3280.489990234375,0],["2023-02-16",3281.739990234375,3308.830078125,3231.340087890625,3249.030029296875,0],["2023-02-17",3244.72998046875,3262.469970703125,3223.260009765625,3224.02001953125,0],["2023-02-20",3230.469970703125,3291.0400390625,3225.840087890625,3290.340087890625,0],["2023-02-21",3291.6298828125,3308.7900390625,3282.43994140625,3306.52001953125,0],["2023-02-22",3292.050048828125,3307.030029296875,3286.719970703125,3291.14990234375,0],["2023-02-23",3293.52001953125,3307.43994140625,3275.360107421875,3287.47998046875,0],["2023-02-24",3287.260009765625,3288.389892578125,3253.969970703125,3267.159912109375,0],["2023-02-27",3257.0,3276.580078125,3251.719970703125,3258.030029296875,0],["2023-02-28",3265.739990234375,3280.419921875,3246.139892578125,3279.610107421875,0],["2023-03-01",3279.139892578125,3315.159912109375,3272.0400390625,3312.35009765625,0],["2023-03-02",3308.010009765625,3320.739990234375,3306.4599609375,3310.64990234375,0],["2023-03-03",3314.77001953125,3330.60009765625,3302.6201171875,3328.389892578125,0],["2023-03-06",3332.02001953125,3333.06005859375,3308.72998046875,3322.030029296875,0],["2023-03-07",3320.2099609375,3342.860107421875,3284.409912109375,3285.10009765625,0],["2023-03-08",3271.8798828125,3283.25,3263.68994140625,3283.25,0],["2023-03-09",3285.93994140625,3289.06005859375,3260.0,3276.090087890625,0],["2023-03-10",3255.510009765625,3262.14990234375,3229.5,3230.080078125,0],["2023-03-13",3228.1201171875,3268.699951171875,3228.1201171875,3268.699951171875,0],["2023-03-14",3261.919921875,3262.0,3216.989990234375,3245.31005859375,0],["2023-03-15",3261.030029296875,3273.1201171875,3256.860107421875,3263.31005859375,0],["2023-03-16",3244.469970703125,3257.429931640625,3224.719970703125,3226.889892578125,0],["2023-03-17",3245.260009765625,3279.919921875,3240.159912109375,3250.550048828125,0],["2023-03-20",3253.929931640625,3267.989990234375,3231.64990234375,3234.909912109375,0],["2023-03-21",3240.840087890625,3256.0,3237.889892578125,3255.64990234375,0],["2023-03-22",3263.409912109375,3279.389892578125,3255.739990234375,3265.75,0],["2023-03-23",3258.780029296875,3286.64990234375,3252.989990234375,3286.64990234375,0],["2023-03-24",3282.739990234375,3282.739990234375,3260.840087890625,3265.64990234375,0],["2023-03-27",3261.820068359375,3261.820068359375,3229.699951171875,3251.39990234375,0],["2023-03-28",3256.60009765625,3264.10009765625,3241.739990234375,3245.3798828125,0],["2023-03-29",3253.6201171875,3254.56005859375,3229.580078125,3240.06005859375,0],["2023-03-30",3243.070068359375,3263.739990234375,3220.97998046875,3261.25,0],["2023-03-31",3263.409912109375,3278.419921875,3260.0400390625,3272.860107421875,0],["2023-04-03",3277.340087890625,3299.72998046875,3276.419921875,3296.39990234375,0],["2023-04-04",3297.179931640625,3312.56005859375,3290.989990234375,3312.56005859375,0],["2023-04-06",3302.75,3314.530029296875,3296.06005859375,3312.6298828125,0],["2023-04-07",3312.47998046875,3328.85009765625,3308.06005859375,3327.64990234375,0],["2023-04-10",3331.510009765625,3332.719970703125,3309.919921875,3315.360107421875,0],["2023-04-11",3317.080078125,3317.449951171875,3298.25,3313.570068359375,0],["2023-04-12",3316.860107421875,3330.7099609375,3315.39990234375,3327.179931640625,0],["2023-04-13",3321.27001953125,3334.469970703125,3309.25,3318.360107421875,0],["2023-04-14",3326.3701171875,3340.080078125,3316.81005859375,3338.14990234375,0],["2023-04-17",3337.06005859375,3385.610107421875,3336.389892578125,3385.610107421875,0],["2023-04-18",3379.22998046875,3396.169921875,3375.780029296875,3393.330078125,0],["2023-04-19",3391.35009765625,3394.9599609375,3364.639892578125,3370.1298828125,0],["2023-04-20",3367.050048828125,3371.3701171875,3344.02001953125,3367.030029296875,0],["2023-04-21",3364.0,3367.610107421875,3301.260009765625,3301.260009765625,0],["2023-04-24",3300.81005859375,3303.090087890625,3264.929931640625,3275.409912109375,0],["2023-04-25",3276.39990234375,3288.570068359375,3229.449951171875,3264.8701171875,0],["2023-04-26",3255.219970703125,3277.97998046875,3239.989990234375,3264.10009765625,0],["2023-04-27",3256.22998046875,3299.300048828125,3253.110107421875,3285.8798828125,0],["2023-04-28",3283.1201171875,3324.8798828125,3283.1201171875,3323.27001953125,0],["2023-05-04",3306.47998046875,3352.75,3302.030029296875,3350.4599609375,0],["2023-05-05",3350.64990234375,3364.139892578125,3321.18994140625,3334.5,0],["2023-05-08",3340.989990234375,3400.179931640625,3340.989990234375,3395.0,0],["2023-05-09",3402.389892578125,3418.949951171875,3356.1201171875,3357.669921875,0],["2023-05-10",3347.699951171875,3349.719970703125,3305.25,3319.14990234375,0],["2023-05-11",3323.659912109375,3333.25,3307.2900390625,3309.550048828125,0],["2023-05-12",3304.4599609375,3319.1298828125,3271.429931640625,3272.360107421875,0],["2023-05-15",3269.8798828125,3310.739990234375,3235.8701171875,3310.739990234375,0],["2023-05-16",3310.159912109375,3317.89990234375,3282.489990234375,3290.989990234375,0],["2023-05-17",3281.969970703125,3298.52001953125,3269.889892578125,3284.22998046875,0],["2023-05-18",3288.409912109375,3313.860107421875,3284.169921875,3297.320068359375,0],["2023-05-19",3288.889892578125,3302.340087890625,3268.219970703125,3283.5400390625,0],["2023-05-22",3278.60009765625,3308.530029296875,3276.5400390625,3296.469970703125,0],["2023-05-23",3294.7900390625,3298.22998046875,3246.239990234375,3246.239990234375,0],["2023-05-24",3237.699951171875,3237.699951171875,3204.3798828125,3204.75,0],["2023-05-25",3197.360107421875,3207.02001953125,3168.570068359375,3201.260009765625,0],["2023-05-26",3198.8798828125,3220.77001953125,3179.820068359375,3212.5,0],["2023-05-29",3219.760009765625,3230.969970703125,3208.9599609375,3221.449951171875,0],["2023-05-30",3214.669921875,3230.6298828125,3186.6298828125,3224.2099609375,0],["2023-05-31",3214.659912109375,3216.360107421875,3190.27001953125,3204.56005859375,0],["2023-06-01",3196.14990234375,3225.090087890625,3189.52001953125,3204.6298828125,0],["2023-06-02",3212.449951171875,3233.989990234375,3211.739990234375,3230.070068359375,0],["2023-06-05",3231.81005859375,3244.179931640625,3221.6298828125,3232.43994140625,0],["2023-06-06",3228.409912109375,3247.35009765625,3189.27001953125,3195.340087890625,0],["2023-06-07",3197.469970703125,3210.330078125,3188.010009765625,3197.760009765625,0],["2023-06-08",3194.830078125,3225.530029296875,3180.5400390625,3213.590087890625,0],["2023-06-09",3213.030029296875,3231.409912109375,3206.10009765625,3231.409912109375,0],["2023-06-12",3225.300048828125,3239.43994140625,3210.7099609375,3228.830078125,0],["2023-06-13",3223.89990234375,3235.090087890625,3215.5,3233.669921875,0],["2023-06-14",3238.1201171875,3248.4599609375,3226.77001953125,3228.989990234375,0],["2023-06-15",3230.449951171875,3252.97998046875,3229.14990234375,3252.97998046875,0],["2023-06-16",3256.300048828125,3276.550048828125,3255.5,3273.330078125,0],["2023-06-19",3271.159912109375,3271.159912109375,3251.780029296875,3255.81005859375,0],["2023-06-20",3252.5400390625,3252.840087890625,3237.7900390625,3240.360107421875,0],["2023-06-21",3230.110107421875,3236.360107421875,3197.89990234375,3197.89990234375,0],["2023-06-26",3177.22998046875,3181.080078125,3144.25,3150.6201171875,0],["2023-06-27",3153.31005859375,3194.409912109375,3148.27001953125,3189.43994140625,0],["2023-06-28",3183.489990234375,3192.659912109375,3157.1201171875,3189.3798828125,0],["2023-06-29",3185.419921875,3196.5,3179.530029296875,3182.3798828125,0],["2023-06-30",3178.919921875,3212.989990234375,3177.989990234375,3202.06005859375,0],["2023-07-03",3209.159912109375,3246.860107421875,3209.159912109375,3243.97998046875,0],["2023-07-04",3241.22998046875,3246.9599609375,3233.989990234375,3245.35009765625,0],["2023-07-05",3240.050048828125,3241.840087890625,3218.60009765625,3222.949951171875,0],["2023-07-06",3215.860107421875,3229.47998046875,3199.719970703125,3205.570068359375,0],["2023-07-07",3197.469970703125,3212.050048828125,3189.2099609375,3196.610107421875,0],["2023-07-10",3208.72998046875,3216.530029296875,3192.659912109375,3203.699951171875,0],["2023-07-11",3211.1201171875,3221.679931640625,3200.3798828125,3221.3701171875,0],["2023-07-12",3220.3798828125,3224.330078125,3193.43994140625,3196.1298828125,0],["2023-07-13",3202.699951171875,3238.469970703125,3202.699951171875,3236.47998046875,0],["2023-07-14",3240.969970703125,3248.3798828125,3234.0,3237.699951171875,0],["2023-07-17",3219.02001953125,3219.02001953125,3195.889892578125,3209.6298828125,0],["2023-07-18",3206.7900390625,3210.25,3190.0,3197.820068359375,0],["2023-07-19",3195.010009765625,3204.360107421875,3181.56005859375,3198.840087890625,0],["2023-07-20",3201.909912109375,3209.06005859375,3165.669921875,3169.52001953125,0],["2023-07-21",3163.419921875,3185.639892578125,3157.330078125,3167.75,0],["2023-07-24",3157.469970703125,3178.72998046875,3151.1298828125,3164.159912109375,0],["2023-07-25",3201.4599609375,3231.75,3201.4599609375,3231.52001953125,0],["2023-07-26",3228.090087890625,3229.889892578125,3212.8798828125,3223.030029296875,0],["2023-07-27",3225.47998046875,3245.60009765625,3210.469970703125,3216.669921875,0],["2023-07-28",3206.739990234375,3280.280029296875,3200.989990234375,3275.929931640625,0],["2023-07-31",3287.208984375,3322.12890625,3281.012939453125,3291.0400390625,0],["2023-08-01",3288.760009765625,3305.340087890625,3279.56591796875,3290.948974609375,0],["2023-08-02",3281.85791015625,3290.820068359375,3252.303955078125,3261.68994140625,0],["2023-08-03",3254.56494140625,3280.864013671875,3247.27197265625,3280.462890625,0],["2023-08-04",3296.093994140625,3315.049072265625,3281.73388671875,3288.083984375,0],["2023-08-07",3276.77587890625,3276.77587890625,3258.537109375,3268.8310546875,0],["2023-08-08",3260.719970703125,3274.52001953125,3246.669921875,3260.6201171875,0],["2023-08-09",3251.14990234375,3257.080078125,3240.2900390625,3244.489990234375,0],["2023-08-10",3242.2099609375,3257.030029296875,3234.1201171875,3254.56005859375,0],["2023-08-11",3254.47998046875,3254.47998046875,3189.25,3189.25,0],["2023-08-14",3159.7099609375,3180.510009765625,3141.659912109375,3178.429931640625,0],["2023-08-15",3180.56005859375,3186.22998046875,3147.35009765625,3176.179931640625,0],["2023-08-16",3164.699951171875,3176.6298828125,3149.719970703125,3150.1298828125,0],["2023-08-17",3137.35009765625,3167.449951171875,3123.25,3163.739990234375,0],["2023-08-18",3165.10009765625,3179.1201171875,3131.949951171875,3131.949951171875,0],["2023-08-21",3125.989990234375,3134.9599609375,3092.97998046875,3092.97998046875,0],["2023-08-22",3103.780029296875,3126.780029296875,3074.530029296875,3120.330078125,0],["2023-08-23",3116.27001953125,3116.3798828125,3077.610107421875,3078.39990234375,0],["2023-08-24",3085.909912109375,3106.179931640625,3072.949951171875,3082.239990234375,0],["2023-08-25",3068.6201171875,3085.050048828125,3053.0400390625,3064.070068359375,0],["2023-08-28",3219.0400390625,3219.0400390625,3089.1201171875,3098.639892578125,0],["2023-08-29",3091.93994140625,3145.760009765625,3090.43994140625,3135.889892578125,0],["2023-08-30",3144.409912109375,3153.68994140625,3126.89990234375,3137.139892578125,0],["2023-08-31",3134.550048828125,3139.97998046875,3113.949951171875,3119.8798828125,0],["2023-09-01",3126.02001953125,3143.85009765625,3123.18994140625,3133.25,0],["2023-09-04",3145.944091796875,3177.06005859375,3143.37890625,3177.06005859375,0],["2023-09-05",3169.739990234375,3169.739990234375,3150.080078125,3154.3701171875,0],["2023-09-06",3147.139892578125,3162.14990234375,3136.89990234375,3158.080078125,0],["2023-09-07",3152.199951171875,3152.27001953125,3120.820068359375,3122.35009765625,0],["2023-09-08",3114.22998046875,3126.0400390625,3104.669921875,3116.719970703125,0],["2023-09-11",3119.610107421875,3155.10009765625,3113.820068359375,3142.780029296875,0],["2023-09-12",3140.340087890625,3147.510009765625,3134.320068359375,3137.06005859375,0],["2023-09-13",3137.77001953125,3143.760009765625,3106.969970703125,3123.070068359375,0],["2023-09-14",3124.85009765625,3135.030029296875,3111.860107421875,3126.550048828125,0],["2023-09-15",3133.590087890625,3141.9599609375,3107.449951171875,3117.739990234375,0],["2023-09-18",3110.43994140625,3128.699951171875,3098.5,3125.929931640625,0],["2023-09-19",3123.989990234375,3131.1298828125,3113.530029296875,3124.9599609375,0],["2023-09-20",3118.6669921875,3122.1279296875,3108.157958984375,3108.568115234375,0],["2023-09-21",3103.175048828125,3113.493896484375,3084.700927734375,3084.700927734375,0],["2023-09-22",3084.757080078125,3132.55810546875,3078.801025390625,3132.431884765625,0],["2023-09-25",3131.2080078125,3131.2080078125,3112.15087890625,3115.60693359375,0],["2023-09-26",3114.02099609375,3120.2890625,3102.27294921875,3102.27294921875,0],["2023-09-27",3104.0400390625,3125.447021484375,3103.843994140625,3107.31591796875,0],["2023-09-28",3117.7548828125,3121.8349609375,3105.93994140625,3110.47509765625,0],["2023-10-09",3100.0,3103.360107421875,3072.64208984375,3096.922119140625,0],["2023-10-10",3104.3701171875,3109.97998046875,3073.18994140625,3075.239990234375,0],["2023-10-11",3085.698974609375,3095.658935546875,3071.93603515625,3078.9560546875,0],["2023-10-12",3101.705078125,3109.989990234375,3092.177001953125,3107.90087890625,0],["2023-10-13",3092.0,3094.919921875,3080.550048828125,3088.10009765625,0],["2023-10-16",3091.06494140625,3091.1259765625,3063.68603515625,3073.81298828125,0],["2023-10-17",3076.429931640625,3084.070068359375,3064.889892578125,3083.5,0],["2023-10-18",3076.580078125,3076.580078125,3057.05908203125,3058.7099609375,0],["2023-10-19",3043.196044921875,3043.196044921875,3004.77490234375,3005.39306640625,0],["2023-10-20",2995.360107421875,3006.27001953125,2977.169921875,2983.06005859375,0],["2023-10-23",2969.785888671875,2973.660888671875,2923.510986328125,2939.291015625,0],["2023-10-24",2944.31103515625,2964.760986328125,2929.087890625,2962.243896484375,0],["2023-10-25",2986.406982421875,2993.294921875,2972.41796875,2974.114013671875,0],["2023-10-26",2960.10400390625,2990.327880859375,2956.006103515625,2988.299072265625,0],["2023-10-27",2978.403076171875,3029.2099609375,2974.8798828125,3017.783935546875,0],["2023-10-30",3009.610107421875,3028.263916015625,3002.347900390625,3021.552978515625,0],["2023-10-31",3019.64599609375,3023.0009765625,3006.60888671875,3018.77099609375,0],["2023-11-01",3038.181884765625,3038.330078125,3013.93310546875,3023.076904296875,0],["2023-11-02",3028.6650390625,3038.64208984375,3009.12109375,3009.406005859375,0],["2023-11-03",3012.465087890625,3040.98095703125,3012.465087890625,3030.798095703125,0],["2023-11-06",3047.1298828125,3058.989013671875,3037.694091796875,3058.410888671875,0],["2023-11-07",3052.919921875,3064.576904296875,3042.468994140625,3057.27001953125,0],["2023-11-08",3051.153076171875,3062.990966796875,3037.2890625,3052.373046875,0],["2023-11-09",3047.653076171875,3063.467041015625,3045.833984375,3053.279052734375,0],["2023-11-10",3043.55908203125,3044.0009765625,3027.087890625,3038.969970703125,0],["2023-11-13",3044.031982421875,3048.62109375,3028.16796875,3046.532958984375,0],["2023-11-14",3046.81689453125,3059.529052734375,3044.426025390625,3056.070068359375,0],["2023-11-15",3077.029052734375,3080.1279296875,3064.345947265625,3072.8349609375,0],["2023-11-16",3066.85498046875,3071.451904296875,3050.926025390625,3050.926025390625,0],["2023-11-17",3043.6201171875,3055.860107421875,3033.75,3054.3701171875,0],["2023-11-20",3056.927001953125,3072.512939453125,3043.514892578125,3068.319091796875,0],["2023-11-21",3074.827880859375,3089.77392578125,3063.344970703125,3067.93310546875,0],["2023-11-22",3060.498046875,3067.962890625,3043.611083984375,3043.611083984375,0],["2023-11-23",3041.677978515625,3062.866943359375,3034.297119140625,3061.85595703125,0],["2023-11-24",3060.3310546875,3060.3310546875,3037.200927734375,3040.971923828125,0],["2023-11-27",3038.18603515625,3038.35791015625,3015.008056640625,3031.699951171875,0],["2023-11-28",3028.60009765625,3039.68994140625,3020.22998046875,3038.550048828125,0],["2023-11-29",3038.464111328125,3038.97705078125,3017.660888671875,3021.68701171875,0],["2023-11-30",3021.10302734375,3030.908935546875,3013.76806640625,3029.673095703125,0],["2023-12-01",3027.35302734375,3035.760009765625,3010.23291015625,3031.635986328125,0],["2023-12-04",3033.298095703125,3038.97900390625,3022.347900390625,3022.9140625,0],["2023-12-05",3017.010009765625,3017.010009765625,2972.2958984375,2972.2958984375,0],["2023-12-06",2966.947998046875,2985.31396484375,2959.60302734375,2968.93310546875,0],["2023-12-07",2965.652099609375,2976.014892578125,2949.14404296875,2966.2060546875,0],["2023-12-08",2965.389892578125,2980.833984375,2962.326904296875,2969.55908203125,0],["2023-12-11",2956.291015625,2995.669921875,2930.422119140625,2991.43896484375,0],["2023-12-12",2986.327880859375,3003.74609375,2980.446044921875,3003.43798828125,0],["2023-12-13",2997.3359375,2997.3359375,2968.760986328125,2968.760986328125,0],["2023-12-14",2979.698974609375,2986.177001953125,2958.06591796875,2958.986083984375,0],["2023-12-15",2966.302001953125,2976.30908203125,2940.027099609375,2942.556884765625,0],["2023-12-18",2936.580078125,2951.14990234375,2924.330078125,2930.800048828125,0],["2023-12-19",2928.762939453125,2940.5009765625,2914.125,2932.39111328125,0],["2023-12-20",2932.118896484375,2937.10107421875,2902.0400390625,2902.110107421875,0],["2023-12-21",2892.02001953125,2924.256103515625,2882.02001953125,2918.715087890625,0],["2023-12-22",2919.2880859375,2935.699951171875,2906.509033203125,2914.77490234375,0],["2023-12-25",2909.875,2920.632080078125,2903.987060546875,2918.81298828125,0],["2023-12-26",2917.969970703125,2917.969970703125,2892.840087890625,2898.8798828125,0],["2023-12-27",2900.14892578125,2917.9560546875,2890.1650390625,2914.614013671875,0],["2023-12-28",2913.110107421875,2961.64794921875,2909.388916015625,2954.7041015625,0],["2023-12-29",2950.8369140625,2975.031982421875,2950.01708984375,2974.93505859375,0],["2024-01-02",2972.77490234375,2976.26806640625,2962.27587890625,2962.27587890625,0],["2024-01-03",2957.112060546875,2971.282958984375,2953.2900390625,2967.2470703125,0],["2024-01-04",2965.509033203125,2966.68310546875,2936.635009765625,2954.34912109375,0],["2024-01-05",2949.820068359375,2967.969970703125,2916.719970703125,2929.179931640625,0],["2024-01-08",2923.45703125,2924.4560546875,2887.5380859375,2887.5380859375,0],["2024-01-09",2887.110107421875,2900.72998046875,2878.409912109375,2893.25,0],["2024-01-10",2886.98095703125,2903.162109375,2870.416015625,2877.701904296875,0],["2024-01-11",2873.798095703125,2896.178955078125,2867.721923828125,2886.64990234375,0],["2024-01-12",2880.0400390625,2904.174072265625,2878.875,2881.97705078125,0],["2024-01-15",2872.56005859375,2904.4599609375,2869.219970703125,2886.2900390625,0],["2024-01-16",2881.56005859375,2896.68310546875,2861.1298828125,2893.989013671875,0],["2024-01-17",2887.2919921875,2887.489013671875,2833.614990234375,2833.614990234375,0],["2024-01-18",2822.669921875,2849.260009765625,2760.97998046875,2845.780029296875,0],["2024-01-19",2836.97509765625,2849.8759765625,2822.843017578125,2832.279052734375,0],["2024-01-22",2826.5,2828.320068359375,2735.3701171875,2756.340087890625,0],["2024-01-23",2746.89208984375,2784.841064453125,2724.156982421875,2770.97607421875,0],["2024-01-24",2782.14208984375,2823.695068359375,2743.39697265625,2820.77197265625,0],["2024-01-25",2823.825927734375,2906.7939453125,2821.708984375,2906.10888671875,0],["2024-01-26",2897.9150390625,2924.306884765625,2890.48193359375,2910.222900390625,0],["2024-01-29",2910.610107421875,2923.89990234375,2883.330078125,2883.360107421875,0],["2024-01-30",2866.280029296875,2881.346923828125,2829.25,2830.527099609375,0],["2024-01-31",2815.50390625,2834.010986328125,2782.5869140625,2788.548095703125,0],["2024-02-01",2773.424072265625,2805.014892578125,2752.781982421875,2770.739990234375,0],["2024-02-02",2773.294921875,2791.676025390625,2666.333984375,2730.152099609375,0],["2024-02-05",2716.0810546875,2739.738037109375,2635.090087890625,2702.18505859375,0],["2024-02-06",2680.485107421875,2802.930908203125,2669.673095703125,2789.486083984375,0],["2024-02-07",2791.514892578125,2829.696044921875,2770.529052734375,2829.696044921875,0],["2024-02-08",2832.486083984375,2867.47412109375,2827.902099609375,2865.903076171875,0],["2024-02-19",2886.5869140625,2910.5439453125,2867.7099609375,2910.5439453125,0],["2024-02-20",2902.876953125,2927.30810546875,2887.47412109375,2922.72998046875,0],["2024-02-21",2906.02392578125,2994.614990234375,2898.050048828125,2950.9560546875,0],["2024-02-22",2945.447021484375,2988.35791015625,2944.4990234375,2988.35791015625,0],["2024-02-23",2992.912109375,3009.135986328125,2979.972900390625,3004.881103515625,0],["2024-02-26",3002.117919921875,3009.47900390625,2967.056884765625,2977.02197265625,0],["2024-02-27",2966.4169921875,3015.48095703125,2961.14794921875,3015.48095703125,0],["2024-02-28",3016.256103515625,3031.488037109375,2957.85205078125,2957.85205078125,0],["2024-02-29",2943.6240234375,3015.1708984375,2943.6240234375,3015.1708984375,0],["2024-03-01",3013.822998046875,3032.23193359375,3003.762939453125,3027.02001953125,0],["2024-03-04",3026.60693359375,3040.344970703125,3007.68310546875,3039.305908203125,0],["2024-03-05",3027.10302734375,3052.541015625,3022.177978515625,3047.79296875,0],["2024-03-06",3041.751953125,3060.56298828125,3034.35400390625,3039.930908203125,0],["2024-03-07",3040.2109375,3063.69189453125,3023.117919921875,3027.40087890625,0],["2024-03-08",3026.1650390625,3049.194091796875,3016.903076171875,3046.01904296875,0],["2024-03-11",3042.618896484375,3068.455078125,3035.445068359375,3068.455078125,0],["2024-03-12",3068.181884765625,3075.131103515625,3044.85693359375,3055.93505859375,0],["2024-03-13",3053.341064453125,3061.950927734375,3031.89892578125,3043.8349609375,0],["2024-03-14",3042.4130859375,3059.998046875,3020.636962890625,3038.23388671875,0],["2024-03-15",3031.52294921875,3056.447021484375,3023.215087890625,3054.635986328125,0],["2024-03-18",3057.208984375,3085.31201171875,3055.922119140625,3084.926025390625,0],["2024-03-19",3077.98095703125,3090.0458984375,3062.6279296875,3062.756103515625,0],["2024-03-20",3058.64794921875,3081.7548828125,3056.64501953125,3079.68603515625,0],["2024-03-21",3084.412109375,3090.051025390625,3069.27197265625,3077.113037109375,0],["2024-03-22",3070.548095703125,3073.2060546875,3027.761962890625,3048.033935546875,0],["2024-03-25",3040.5009765625,3065.260986328125,3026.305908203125,3026.305908203125,0],["2024-03-26",3026.922119140625,3036.493896484375,3006.260009765625,3031.48095703125,0],["2024-03-27",3026.81396484375,3030.449951171875,2993.138916015625,2993.138916015625,0],["2024-03-28",2988.590087890625,3033.366943359375,2984.1201171875,3010.6640625,0],["2024-03-29",3008.3759765625,3041.298095703125,3008.1669921875,3041.1669921875,0],["2024-04-01",3049.02099609375,3078.488037109375,3049.02099609375,3077.37890625,0],["2024-04-02",3076.875,3085.537109375,3063.98095703125,3074.958984375,0],["2024-04-03",3074.89306640625,3079.02001953125,3057.39697265625,3069.2958984375,0],["2024-04-08",3057.325927734375,3077.35107421875,3045.468994140625,3047.052978515625,0],["2024-04-09",3044.614013671875,3051.5849609375,3033.208984375,3048.537109375,0],["2024-04-10",3045.9609375,3049.60693359375,3013.590087890625,3027.3349609375,0],["2024-04-11",3013.572998046875,3050.3369140625,3009.89697265625,3034.24609375,0],["2024-04-12",3035.576904296875,3043.56005859375,3014.830078125,3019.47412109375,0],["2024-04-15",3013.672119140625,3066.94091796875,2995.5419921875,3057.3779296875,0],["2024-04-16",3043.551025390625,3052.43505859375,3005.340087890625,3007.068115234375,0],["2024-04-17",3008.06103515625,3071.381103515625,3002.055908203125,3071.381103515625,0],["2024-04-18",3060.031005859375,3102.552978515625,3057.760986328125,3074.22509765625,0],["2024-04-19",3060.299072265625,3080.322998046875,3055.05810546875,3065.260986328125,0],["2024-04-22",3059.06494140625,3078.423095703125,3042.5419921875,3044.594970703125,0],["2024-04-23",3038.612060546875,3044.944091796875,3016.51708984375,3021.97802734375,0],["2024-04-24",3029.403076171875,3045.639892578125,3019.1240234375,3044.822021484375,0],["2024-04-25",3037.927001953125,3060.263916015625,3034.64990234375,3052.89990234375,0],["2024-04-26",3054.97900390625,3092.429931640625,3054.97900390625,3088.635986328125,0],["2024-04-29",3086.681884765625,3119.68603515625,3080.5859375,3113.04296875,0],["2024-04-30",3110.158935546875,3123.2880859375,3104.2939453125,3104.824951171875,0],["2024-05-06",3132.511962890625,3142.382080078125,3126.76904296875,3140.719970703125,0],["2024-05-07",3139.6640625,3151.218994140625,3133.68994140625,3147.738037109375,0],["2024-05-08",3141.487060546875,3144.986083984375,3126.173095703125,3128.47998046875,0],["2024-05-09",3128.1640625,3158.465087890625,3128.1640625,3154.320068359375,0],["2024-05-10",3158.589111328125,3163.14404296875,3137.152099609375,3154.547119140625,0],["2024-05-13",3139.47509765625,3157.365966796875,3126.169921875,3148.02099609375,0],["2024-05-14",3148.84912109375,3155.806884765625,3137.60888671875,3145.77392578125,0],["2024-05-15",3141.251953125,3142.972900390625,3117.928955078125,3119.902099609375,0],["2024-05-16",3127.18408203125,3137.8779296875,3116.1630859375,3122.40087890625,0],["2024-05-17",3121.712890625,3154.02587890625,3116.783935546875,3154.02587890625,0],["2024-05-20",3156.14794921875,3174.26611328125,3155.989990234375,3171.14501953125,0],["2024-05-21",3164.68310546875,3165.22412109375,3148.342041015625,3157.966064453125,0],["2024-05-22",3157.18896484375,3166.9189453125,3152.45703125,3158.5400390625,0],["2024-05-23",3149.875,3150.6279296875,3110.277099609375,3116.386962890625,0],["2024-05-24",3110.7529296875,3130.425048828125,3087.7939453125,3088.87109375,0],["2024-05-27",3094.139892578125,3125.506103515625,3091.989013671875,3124.04296875,0],["2024-05-28",3122.387939453125,3130.31005859375,3106.364990234375,3109.572021484375,0],["2024-05-29",3108.027099609375,3128.136962890625,3100.97998046875,3111.01806640625,0],["2024-05-30",3103.7080078125,3121.218017578125,3085.384033203125,3091.677978515625,0],["2024-05-31",3094.759033203125,3107.60400390625,3086.81298828125,3086.81298828125,0],["2024-06-03",3085.98095703125,3097.2041015625,3061.277099609375,3078.489013671875,0],["2024-06-04",3071.320068359375,3095.322021484375,3063.587890625,3091.198974609375,0],["2024-06-05",3086.051025390625,3092.345947265625,3064.736083984375,3065.403076171875,0],["2024-06-06",3069.43896484375,3077.673095703125,3040.830078125,3048.7939453125,0],["2024-06-07",3053.9150390625,3065.02490234375,3031.0439453125,3051.279052734375,0],["2024-06-11",3042.134033203125,3043.199951171875,3013.861083984375,3028.044921875,0],["2024-06-12",3025.2958984375,3042.0419921875,3021.30908203125,3037.468017578125,0],["2024-06-13",3038.0859375,3040.402099609375,3022.822021484375,3028.9189453125,0],["2024-06-14",3020.958984375,3037.905029296875,3011.576904296875,3032.633056640625,0],["2024-06-17",3017.717041015625,3026.6240234375,3012.044921875,3015.89111328125,0],["2024-06-18",3015.071044921875,3031.97607421875,3012.52294921875,3030.24609375,0],["2024-06-19",3029.09912109375,3030.22607421875,3015.325927734375,3018.049072265625,0],["2024-06-20",3015.721923828125,3028.513916015625,3001.76806640625,3005.43701171875,0],["2024-06-21",2998.240966796875,3011.9140625,2985.928955078125,2998.137939453125,0],["2024-06-24",2982.825927734375,2990.64306640625,2960.126953125,2963.09912109375,0],["2024-06-25",2962.764892578125,2971.653076171875,2935.5380859375,2949.99609375,0],["2024-06-26",2943.447021484375,2976.6689453125,2933.330078125,2972.52490234375,0],["2024-06-27",2962.696044921875,2963.06396484375,2944.89794921875,2945.85205078125,0],["2024-06-28",2940.302978515625,2985.468017578125,2939.98388671875,2967.403076171875,0],["2024-07-01",2965.2451171875,2996.408935546875,2961.85595703125,2994.72998046875,0],["2024-07-02",2992.85595703125,3004.987060546875,2989.469970703125,2997.010986328125,0],["2024-07-03",2995.6640625,2998.537109375,2978.069091796875,2982.3759765625,0],["2024-07-04",2984.830078125,2995.570068359375,2955.2900390625,2957.56689453125,0],["2024-07-05",2954.3720703125,2957.10693359375,2920.205078125,2949.93310546875,0],["2024-07-08",2939.8369140625,2947.610107421875,2917.23193359375,2922.449951171875,0],["2024-07-09",2919.572998046875,2963.781982421875,2904.0390625,2959.3720703125,0],["2024-07-10",2949.02587890625,2958.85888671875,2935.330078125,2939.364013671875,0],["2024-07-11",2957.25,2971.361083984375,2947.403076171875,2970.386962890625,0],["2024-07-12",2965.612060546875,2977.14208984375,2963.302978515625,2971.294921875,0],["2024-07-15",2963.846923828125,2977.31298828125,2959.12890625,2974.010986328125,0],["2024-07-16",2963.89990234375,2977.361083984375,2959.666015625,2976.303955078125,0],["2024-07-17",2970.80810546875,2972.794921875,2957.947998046875,2962.85498046875,0],["2024-07-18",2951.14306640625,2978.092041015625,2937.905029296875,2977.133056640625,0],["2024-07-19",2963.513916015625,2986.242919921875,2955.1201171875,2982.30908203125,0],["2024-07-22",2978.193115234375,2978.60107421875,2946.56103515625,2964.216064453125,0],["2024-07-23",2960.5,2960.5,2915.367919921875,2915.368896484375,0],["2024-07-24",2909.152099609375,2922.030029296875,2894.2890625,2901.951904296875,0],["2024-07-25",2891.89208984375,2897.76708984375,2872.85009765625,2886.741943359375,0],["2024-07-26",2885.9951171875,2899.115966796875,2875.39599609375,2890.89697265625,0],["2024-07-29",2889.472900390625,2898.950927734375,2878.5830078125,2891.844970703125,0],["2024-07-30",2885.215087890625,2885.215087890625,2865.14892578125,2879.300048828125,0],["2024-07-31",2877.541015625,2940.593017578125,2876.301025390625,2938.7490234375,0],["2024-08-01",2940.1201171875,2947.876953125,2928.825927734375,2932.386962890625,0],["2024-08-02",2913.02001953125,2931.259033203125,2902.719970703125,2905.337890625,0],["2024-08-05",2889.363037109375,2919.02490234375,2860.697998046875,2860.697998046875,0],["2024-08-06",2878.65087890625,2888.200927734375,2845.3349609375,2867.283935546875,0],["2024-08-07",2864.010009765625,2886.94189453125,2857.72509765625,2869.833984375,0],["2024-08-08",2864.758056640625,2886.39892578125,2850.875,2869.90087890625,0],["2024-08-09",2879.873046875,2887.84912109375,2862.194091796875,2862.194091796875,0],["2024-08-12",2858.89501953125,2869.26904296875,2851.294921875,2858.205078125,0],["2024-08-13",2860.409912109375,2867.946044921875,2845.31005859375,2867.946044921875,0],["2024-08-14",2866.242919921875,2866.242919921875,2850.40087890625,2850.654052734375,0],["2024-08-15",2844.200927734375,2889.0869140625,2839.387939453125,2877.35791015625,0],["2024-08-16",2877.93994140625,2888.675048828125,2873.06005859375,2879.429931640625,0],["2024-08-19",2877.9541015625,2905.155029296875,2877.77099609375,2893.674072265625,0],["2024-08-20",2895.551025390625,2896.51904296875,2855.3291015625,2866.660888671875,0],["2024-08-21",2858.93896484375,2863.89111328125,2848.15087890625,2856.583984375,0],["2024-08-22",2856.199951171875,2861.60693359375,2845.501953125,2848.77197265625,0],["2024-08-23",2844.77001953125,2860.73291015625,2839.3369140625,2854.367919921875,0],["2024-08-26",2855.47412109375,2860.655029296875,2844.383056640625,2855.52001953125,0],["2024-08-27",2850.876953125,2853.780029296875,2843.157958984375,2848.73095703125,0],["2024-08-28",2844.326904296875,2852.56201171875,2830.9619140625,2837.428955078125,0],["2024-08-29",2829.450927734375,2831.430908203125,2815.383056640625,2823.10595703125,0],["2024-08-30",2819.64990234375,2867.965087890625,2817.013916015625,2842.214111328125,0],["2024-09-02",2832.35009765625,2839.278076171875,2810.3740234375,2811.034912109375,0],["2024-09-03",2809.173095703125,2814.903076171875,2794.910888671875,2802.97900390625,0],["2024-09-04",2786.5048828125,2800.60693359375,2781.93505859375,2784.278076171875,0],["2024-09-05",2785.263916015625,2796.01904296875,2777.470947265625,2788.31396484375,0],["2024-09-06",2791.764892578125,2804.093017578125,2765.638916015625,2765.806884765625,0],["2024-09-09",2754.72412109375,2756.555908203125,2726.967041015625,2736.488037109375,0],["2024-09-10",2737.881103515625,2750.117919921875,2718.626953125,2744.19189453125,0],["2024-09-11",2732.73095703125,2732.73095703125,2710.62109375,2721.794921875,0],["2024-09-12",2722.137939453125,2734.68310546875,2716.554931640625,2717.123046875,0],["2024-09-13",2718.986083984375,2728.780029296875,2703.368896484375,2704.090087890625,0],["2024-09-18",2705.344970703125,2724.114013671875,2689.695068359375,2717.281005859375,0],["2024-09-19",2723.205078125,2747.739990234375,2697.77587890625,2736.02197265625,0],["2024-09-20",2734.22802734375,2741.155029296875,2717.945068359375,2736.81396484375,0],["2024-09-23",2735.389892578125,2760.47998046875,2731.35693359375,2748.91796875,0],["2024-09-24",2770.75390625,2863.152099609375,2761.3720703125,2863.1259765625,0],["2024-09-25",2901.4189453125,2952.450927734375,2889.048095703125,2896.305908203125,0],["2024-09-26",2893.7451171875,3000.952880859375,2889.013916015625,3000.952880859375,0],["2024-09-27",3049.10302734375,3087.529052734375,3017.445068359375,3087.529052734375,0],["2024-09-30",3194.721923828125,3358.587890625,3153.697021484375,3336.4970703125,0],["2024-10-08",3674.405029296875,3674.405029296875,3372.18701171875,3489.77490234375,0],["2024-10-09",3427.219970703125,3437.156982421875,3249.158935546875,3258.85791015625,0],["2024-10-10",3277.69189453125,3379.804931640625,3228.125,3301.926025390625,0],["2024-10-11",3287.873046875,3297.751953125,3187.988037109375,3217.738037109375,0],["2024-10-14",3241.427978515625,3294.6201171875,3203.90087890625,3284.322998046875,0],["2024-10-15",3265.74609375,3285.215087890625,3201.2919921875,3201.2919921875,0],["2024-10-16",3169.1689453125,3236.847900390625,3167.736083984375,3202.947998046875,0],["2024-10-17",3220.73291015625,3241.568115234375,3169.384033203125,3169.384033203125,0],["2024-10-18",3165.97509765625,3313.97802734375,3152.821044921875,3261.56298828125,0],["2024-10-21",3276.06005859375,3300.6640625,3239.096923828125,3268.110107421875,0],["2024-10-22",3263.822021484375,3294.9609375,3255.137939453125,3285.866943359375,0],["2024-10-23",3285.2470703125,3331.08203125,3277.06591796875,3302.802978515625,0],["2024-10-24",3287.823974609375,3292.945068359375,3266.882080078125,3280.262939453125,0],["2024-10-25",3280.761962890625,3319.35693359375,3276.1298828125,3299.699951171875,0],["2024-10-28",3300.462890625,3322.197998046875,3279.715087890625,3322.197998046875,0],["2024-10-29",3328.089111328125,3340.4580078125,3284.2109375,3286.406982421875,0],["2024-10-30",3273.64208984375,3291.679931640625,3244.805908203125,3266.238037109375,0],["2024-10-31",3267.97509765625,3295.741943359375,3252.389892578125,3279.823974609375,0],["2024-11-01",3275.576904296875,3305.318115234375,3258.735107421875,3272.013916015625,0],["2024-11-04",3275.678955078125,3310.20703125,3263.842041015625,3310.20703125,0],["2024-11-05",3306.81005859375,3386.987060546875,3302.047119140625,3386.987060546875,0],["2024-11-06",3395.221923828125,3420.9990234375,3367.0810546875,3383.805908203125,0],["2024-11-07",3359.985107421875,3470.660888671875,3356.258056640625,3470.660888671875,0],["2024-11-08",3502.133056640625,3509.818115234375,3443.193115234375,3452.297119140625,0],["2024-11-11",3432.366943359375,3471.1220703125,3416.72705078125,3470.06591796875,0],["2024-11-12",3469.89111328125,3489.424072265625,3402.0419921875,3421.969970703125,0],["2024-11-13",3406.916015625,3442.298095703125,3404.52490234375,3439.278076171875,0],["2024-11-14",3429.5048828125,3441.77490234375,3376.153076171875,3379.839111328125,0],["2024-11-15",3369.80908203125,3391.320068359375,3330.72607421875,3330.72607421875,0],["2024-11-18",3344.68994140625,3386.903076171875,3309.008056640625,3323.84912109375,0],["2024-11-19",3324.883056640625,3346.758056640625,3284.133056640625,3346.010009765625,0],["2024-11-20",3337.677978515625,3375.248046875,3333.001953125,3367.989013671875,0],["2024-11-21",3362.944091796875,3378.51806640625,3348.85498046875,3370.404052734375,0],["2024-11-22",3368.04296875,3372.0029296875,3267.19189453125,3267.19189453125,0],["2024-11-25",3274.884033203125,3285.4560546875,3232.91796875,3263.760009765625,0],["2024-11-26",3256.85791015625,3285.327880859375,3252.865966796875,3259.757080078125,0],["2024-11-27",3250.591064453125,3309.881103515625,3227.35498046875,3309.779052734375,0],["2024-11-28",3308.280029296875,3319.256103515625,3290.364013671875,3295.697998046875,0],["2024-11-29",3295.2099609375,3357.5009765625,3293.68994140625,3326.4560546875,0],["2024-12-02",3328.48193359375,3369.302978515625,3323.009033203125,3363.98193359375,0],["2024-12-03",3366.284912109375,3386.617919921875,3348.3740234375,3378.805908203125,0],["2024-12-04",3376.572021484375,3388.02392578125,3352.943115234375,3364.64990234375,0],["2024-12-05",3353.056884765625,3377.054931640625,3353.056884765625,3368.85498046875,0],["2024-12-06",3370.94091796875,3418.260986328125,3364.2060546875,3404.075927734375,0],["2024-12-09",3402.62890625,3426.64501953125,3385.958984375,3402.533935546875,0],["2024-12-10",3490.2890625,3494.866943359375,3417.764892578125,3422.660888671875,0],["2024-12-11",3416.0869140625,3437.81005859375,3416.0869140625,3432.489990234375,0],["2024-12-12",3432.279052734375,3464.115966796875,3425.97607421875,3461.5,0],["2024-12-13",3442.926025390625,3442.926025390625,3390.75390625,3391.8779296875,0],["2024-12-16",3390.0830078125,3401.926025390625,3376.535888671875,3386.3310546875,0],["2024-12-17",3381.81396484375,3396.20703125,3357.76904296875,3361.485107421875,0],["2024-12-18",3371.2958984375,3396.4599609375,3371.2958984375,3382.2080078125,0],["2024-12-19",3355.904052734375,3377.531982421875,3346.468994140625,3370.032958984375,0],["2024-12-20",3364.48095703125,3390.617919921875,3362.819091796875,3368.069091796875,0],["2024-12-23",3367.904052734375,3384.991943359375,3348.277099609375,3351.257080078125,0],["2024-12-24",3353.534912109375,3394.904052734375,3352.947021484375,3393.528076171875,0],["2024-12-25",3395.10693359375,3406.212890625,3374.010986328125,3393.35009765625,0],["2024-12-26",3389.337890625,3401.094970703125,3380.2548828125,3398.076904296875,0],["2024-12-27",3397.2939453125,3418.951904296875,3388.322021484375,3400.14208984375,0],["2024-12-30",3395.39599609375,3412.841064453125,3394.965087890625,3407.325927734375,0],["2024-12-31",3406.965087890625,3413.455078125,3351.762939453125,3351.762939453125,0],["2025-01-02",3347.93896484375,3351.721923828125,3242.0869140625,3262.56103515625,0],["2025-01-03",3267.076904296875,3273.56591796875,3205.77587890625,3211.429931640625,0],["2025-01-06",3209.782958984375,3219.488037109375,3185.462890625,3206.923095703125,0],["2025-01-07",3203.306884765625,3230.85302734375,3190.4609375,3229.64404296875,0],["2025-01-08",3218.85791015625,3246.291015625,3175.72509765625,3230.16796875,0],["2025-01-09",3220.720947265625,3228.972900390625,3205.909912109375,3211.39306640625,0],["2025-01-10",3211.70703125,3220.10693359375,3168.52392578125,3168.52392578125,0],["2025-01-13",3148.825927734375,3172.699951171875,3140.97802734375,3160.7548828125,0],["2025-01-14",3165.160888671875,3245.219970703125,3159.431884765625,3240.93994140625,0],["2025-01-15",3234.715087890625,3245.904052734375,3222.236083984375,3227.116943359375,0],["2025-01-16",3239.02587890625,3265.281982421875,3217.096923828125,3236.031982421875,0],["2025-01-17",3226.761962890625,3256.507080078125,3219.77294921875,3241.821044921875,0],["2025-01-20",3256.14892578125,3268.262939453125,3238.12109375,3244.3779296875,0],["2025-01-21",3256.8330078125,3258.610107421875,3229.069091796875,3242.623046875,0],["2025-01-22",3235.492919921875,3235.5009765625,3203.3798828125,3213.6240234375,0],["2025-01-23",3237.59912109375,3273.52001953125,3229.572021484375,3230.1640625,0],["2025-01-24",3222.876953125,3260.010986328125,3221.7119140625,3252.6259765625,0],["2025-01-27",3256.614013671875,3274.39208984375,3250.60107421875,3250.60107421875,0],["2025-02-05",3270.159912109375,3271.02197265625,3220.279052734375,3229.488037109375,0],["2025-02-06",3226.574951171875,3271.427001953125,3225.845947265625,3270.658935546875,0],["2025-02-07",3269.22705078125,3324.427978515625,3262.509033203125,3303.6669921875,0],["2025-02-10",3308.0400390625,3325.35595703125,3299.242919921875,3322.169921875,0],["2025-02-11",3323.6689453125,3324.173095703125,3304.444091796875,3318.056884765625,0],["2025-02-12",3312.257080078125,3346.385009765625,3310.389892578125,3346.385009765625,0],["2025-02-13",3343.235107421875,3359.180908203125,3332.48291015625,3332.48291015625,0],["2025-02-14",3328.48291015625,3349.083984375,3322.529052734375,3346.72412109375,0],["2025-02-17",3355.4169921875,3357.12109375,3333.195068359375,3355.830078125,0],["2025-02-18",3348.98291015625,3366.011962890625,3314.301025390625,3324.490966796875,0],["2025-02-19",3320.780029296875,3352.0869140625,3320.5810546875,3351.5390625,0],["2025-02-20",3347.589111328125,3355.556884765625,3338.033935546875,3350.782958984375,0],["2025-02-21",3356.695068359375,3381.05810546875,3339.02587890625,3379.113037109375,0],["2025-02-24",3374.0810546875,3384.81103515625,3355.868896484375,3373.028076171875,0],["2025-02-25",3345.653076171875,3369.55810546875,3337.844970703125,3346.0400390625,0],["2025-02-26",3351.208984375,3380.214111328125,3351.208984375,3380.214111328125,0],["2025-02-27",3378.448974609375,3388.781005859375,3353.571044921875,3388.06201171875,0],["2025-02-28",3374.6640625,3383.19091796875,3318.716064453125,3320.89697265625,0],["2025-03-03",3328.39599609375,3349.01708984375,3304.593017578125,3316.925048828125,0],["2025-03-04",3300.498046875,3327.823974609375,3297.530029296875,3324.2099609375,0],["2025-03-05",3324.696044921875,3342.714111328125,3314.14794921875,3341.965087890625,0],["2025-03-06",3353.570068359375,3387.053955078125,3348.68408203125,3381.097900390625,0],["2025-03-07",3373.180908203125,3390.944091796875,3363.928955078125,3372.5458984375,0],["2025-03-10",3373.259033203125,3375.798095703125,3347.18603515625,3366.1630859375,0],["2025-03-11",3335.43896484375,3379.8291015625,3334.8310546875,3379.827880859375,0],["2025-03-12",3385.68505859375,3392.408935546875,3370.219970703125,3371.924072265625,0],["2025-03-13",3371.094970703125,3377.117919921875,3341.117919921875,3358.72900390625,0],["2025-03-14",3361.68603515625,3421.23291015625,3360.60595703125,3419.56201171875,0],["2025-03-17",3430.80908203125,3436.35205078125,3422.4619140625,3426.12890625,0],["2025-03-18",3434.56494140625,3437.06494140625,3423.301025390625,3429.759033203125,0],["2025-03-19",3424.173095703125,3439.0458984375,3414.593017578125,3426.428955078125,0],["2025-03-20",3425.216064453125,3427.044921875,3404.662109375,3408.947998046875,0],["2025-03-21",3401.759033203125,3414.708984375,3355.840087890625,3364.8310546875,0],["2025-03-24",3364.833984375,3373.694091796875,3340.238037109375,3370.028076171875,0],["2025-03-25",3370.0009765625,3379.988037109375,3361.0458984375,3369.97607421875,0],["2025-03-26",3365.666015625,3382.342041015625,3365.666015625,3368.697021484375,0],["2025-03-27",3362.7119140625,3394.034912109375,3351.174072265625,3373.7490234375,0],["2025-03-28",3372.0390625,3375.052978515625,3346.0810546875,3351.306884765625,0],["2025-03-31",3343.343994140625,3361.741943359375,3317.738037109375,3335.74609375,0],["2025-04-01",3340.7119140625,3357.6220703125,3338.779052734375,3348.43505859375,0],["2025-04-02",3344.1708984375,3361.134033203125,3343.115966796875,3350.126953125,0],["2025-04-03",3319.60595703125,3358.426025390625,3319.60595703125,3342.008056640625,0],["2025-04-07",3193.10205078125,3217.781982421875,3040.693115234375,3096.575927734375,0],["2025-04-08",3094.261962890625,3145.549072265625,3085.123046875,3145.549072265625,0],["2025-04-09",3110.010009765625,3186.81005859375,3070.077880859375,3186.81005859375,0],["2025-04-10",3227.8359375,3239.94091796875,3201.571044921875,3223.637939453125,0],["2025-04-11",3219.5048828125,3249.85400390625,3211.35009765625,3238.22705078125,0],["2025-04-14",3251.97802734375,3272.719970703125,3244.73291015625,3262.80810546875,0],["2025-04-15",3260.68505859375,3268.985107421875,3246.3369140625,3267.662109375,0],["2025-04-16",3267.6650390625,3276.0048828125,3233.791015625,3276.00390625,0],["2025-04-17",3261.718017578125,3285.9150390625,3258.14501953125,3280.341064453125,0],["2025-04-18",3270.35302734375,3283.090087890625,3262.39208984375,3276.72998046875,0],["2025-04-21",3273.137939453125,3298.639892578125,3270.012939453125,3291.43408203125,0],["2025-04-22",3289.166015625,3311.153076171875,3288.33203125,3299.757080078125,0],["2025-04-23",3308.15087890625,3312.19189453125,3293.06298828125,3296.35498046875,0],["2025-04-24",3295.14892578125,3313.509033203125,3286.236083984375,3297.2880859375,0],["2025-04-25",3300.39208984375,3305.261962890625,3288.7548828125,3295.06005859375,0],["2025-04-28",3292.055908203125,3296.931884765625,3279.876953125,3288.4150390625,0],["2025-04-29",3281.445068359375,3294.98193359375,3277.626953125,3286.655029296875,0],["2025-04-30",3284.0810546875,3292.199951171875,3277.550048828125,3279.031005859375,0],["2025-05-06",3295.25,3316.447998046875,3286.989013671875,3316.114013671875,0],["2025-05-07",3354.97412109375,3356.68798828125,3324.80908203125,3342.6650390625,0],["2025-05-08",3331.205078125,3359.73095703125,3327.902099609375,3351.99609375,0],["2025-05-09",3350.405029296875,3351.219970703125,3335.126953125,3341.9990234375,0],["2025-05-12",3352.969970703125,3372.471923828125,3344.26904296875,3369.2451171875,0],["2025-05-13",3386.23388671875,3386.23388671875,3370.251953125,3374.87109375,0],["2025-05-14",3374.235107421875,3417.31396484375,3368.077880859375,3403.947998046875,0],["2025-05-15",3398.427001953125,3402.865966796875,3378.02099609375,3380.821044921875,0],["2025-05-16",3374.7060546875,3380.2900390625,3356.660888671875,3367.4619140625,0],["2025-05-19",3365.882080078125,3373.59912109375,3356.64794921875,3367.5830078125,0],["2025-05-20",3371.68896484375,3387.803955078125,3369.962890625,3380.47802734375,0],["2025-05-21",3380.208984375,3394.75390625,3380.208984375,3387.573974609375,0],["2025-05-22",3381.864990234375,3390.593017578125,3376.23291015625,3380.18896484375,0],["2025-05-23",3376.868896484375,3389.468994140625,3348.3720703125,3348.3720703125,0],["2025-05-26",3346.56103515625,3362.306884765625,3336.35498046875,3346.839111328125,0],["2025-05-27",3346.5029296875,3351.572021484375,3332.489990234375,3340.68701171875,0],["2025-05-28",3341.85205078125,3348.23388671875,3336.72705078125,3339.931884765625,0],["2025-05-29",3340.40087890625,3368.633056640625,3337.4150390625,3363.446044921875,0],["2025-05-30",3358.80908203125,3361.27490234375,3341.64794921875,3347.487060546875,0],["2025-06-03",3340.06689453125,3366.9970703125,3340.06689453125,3361.97607421875,0],["2025-06-04",3363.39111328125,3379.639892578125,3363.39111328125,3376.202880859375,0],["2025-06-05",3378.217041015625,3387.764892578125,3371.14599609375,3384.09912109375,0],["2025-06-06",3384.294921875,3391.450927734375,3379.763916015625,3385.35791015625,0],["2025-06-09",3388.778076171875,3402.050048828125,3383.073974609375,3399.77197265625,0],["2025-06-10",3402.012939453125,3406.451904296875,3365.6669921875,3384.81591796875,0],["2025-06-11",3385.45703125,3413.512939453125,3385.45703125,3402.31591796875,0],["2025-06-12",3397.971923828125,3408.205078125,3388.865966796875,3402.657958984375,0],["2025-06-13",3397.48388671875,3401.552978515625,3370.592041015625,3376.99609375,0],["2025-06-16",3369.365966796875,3389.756103515625,3368.8759765625,3388.72900390625,0],["2025-06-17",3388.179931640625,3393.31298828125,3376.419921875,3387.405029296875,0],["2025-06-18",3386.135986328125,3391.708984375,3369.986083984375,3388.80908203125,0],["2025-06-19",3384.29296875,3386.9189453125,3353.93603515625,3362.10791015625,0],["2025-06-20",3358.9130859375,3370.798095703125,3357.7060546875,3359.89501953125,0],["2025-06-23",3349.4599609375,3389.451904296875,3347.65087890625,3381.58203125,0],["2025-06-24",3380.080078125,3423.783935546875,3380.080078125,3420.56591796875,0],["2025-06-25",3419.091064453125,3459.009033203125,3417.410888671875,3455.97412109375,0],["2025-06-26",3451.718994140625,3462.751953125,3446.18603515625,3448.452880859375,0],["2025-06-27",3450.68603515625,3462.626953125,3421.0400390625,3424.22705078125,0],["2025-06-30",3423.47412109375,3447.4599609375,3420.112060546875,3444.426025390625,0],["2025-07-01",3445.845947265625,3459.5869140625,3441.0380859375,3457.7470703125,0],["2025-07-02",3458.1708984375,3461.327880859375,3447.9560546875,3454.7919921875,0],["2025-07-03",3456.152099609375,3463.6201171875,3446.97412109375,3461.15087890625,0],["2025-07-04",3459.592041015625,3497.22509765625,3455.493896484375,3472.319091796875,0],["2025-07-07",3467.985107421875,3474.801025390625,3462.7919921875,3473.126953125,0],["2025-07-08",3474.632080078125,3499.885986328125,3474.632080078125,3497.47509765625,0],["2025-07-09",3498.72412109375,3512.6689453125,3491.200927734375,3493.050048828125,0],["2025-07-10",3491.4970703125,3526.590087890625,3491.4970703125,3509.681884765625,0],["2025-07-11",3511.364990234375,3555.218017578125,3506.799072265625,3510.177001953125,0],["2025-07-14",3513.2509765625,3532.117919921875,3513.2509765625,3519.64990234375,0],["2025-07-15",3519.804931640625,3527.0380859375,3483.3798828125,3504.9990234375,0],["2025-07-16",3502.89892578125,3511.805908203125,3489.136962890625,3503.777099609375,0],["2025-07-17",3500.3720703125,3517.284912109375,3499.18603515625,3516.824951171875,0],["2025-07-18",3519.47509765625,3536.013916015625,3518.23095703125,3534.48291015625,0],["2025-07-21",3542.81591796875,3560.6279296875,3542.568115234375,3559.791015625,0],["2025-07-22",3561.632080078125,3584.718994140625,3547.251953125,3581.861083984375,0],["2025-07-23",3588.8779296875,3613.02197265625,3577.593994140625,3582.298095703125,0],["2025-07-24",3578.912109375,3608.72802734375,3577.113037109375,3605.72705078125,0],["2025-07-25",3604.449951171875,3610.029052734375,3586.219970703125,3593.655029296875,0],["2025-07-28",3594.23095703125,3606.27392578125,3582.14892578125,3597.93701171875,0],["2025-07-29",3595.81005859375,3611.35302734375,3585.944091796875,3609.7109375,0],["2025-07-30",3608.35400390625,3636.1669921875,3593.73388671875,3615.717041015625,0],["2025-07-31",3604.696044921875,3606.375,3562.60693359375,3573.2080078125,0],["2025-08-01",3568.260986328125,3581.74609375,3550.04296875,3559.951904296875,0],["2025-08-04",3547.1630859375,3583.30908203125,3547.1630859375,3583.30908203125,0],["2025-08-05",3588.80810546875,3617.597900390625,3586.968994140625,3617.597900390625,0],["2025-08-06",3615.80810546875,3634.31298828125,3613.989990234375,3633.9951171875,0],["2025-08-07",3637.781005859375,3645.116943359375,3622.52197265625,3639.6669921875,0],["2025-08-08",3634.85400390625,3645.366943359375,3625.450927734375,3635.1279296875,0],["2025-08-11",3637.052978515625,3656.85205078125,3629.626953125,3647.547119140625,0],["2025-08-12",3647.9619140625,3669.0380859375,3647.9619140625,3665.91796875,0],["2025-08-13",3668.657958984375,3688.6279296875,3666.547119140625,3683.465087890625,0],["2025-08-14",3685.52197265625,3704.77099609375,3662.570068359375,3666.443115234375,0],["2025-08-15",3659.81494140625,3702.2548828125,3658.3759765625,3696.77099609375,0],["2025-08-18",3712.4951171875,3745.93896484375,3702.3798828125,3728.027099609375,0],["2025-08-19",3728.485107421875,3746.6689453125,3718.14697265625,3727.2880859375,0],["2025-08-20",3716.68505859375,3767.429931640625,3704.990966796875,3766.2099609375,0],["2025-08-21",3770.676025390625,3787.98095703125,3757.991943359375,3771.09912109375,0],["2025-08-22",3772.277099609375,3825.759033203125,3772.277099609375,3825.759033203125,0],["2025-08-25",3848.1630859375,3883.56201171875,3839.971923828125,3883.56201171875,0],["2025-08-26",3871.470947265625,3888.597900390625,3859.758056640625,3868.382080078125,0],["2025-08-27",3869.612060546875,3887.197998046875,3800.35009765625,3800.35009765625,0],["2025-08-28",3796.7109375,3845.0869140625,3761.422119140625,3843.596923828125,0],["2025-08-29",3842.822998046875,3867.60595703125,3839.2060546875,3857.927001953125,0],["2025-09-01",3869.74609375,3879.044921875,3853.657958984375,3875.531005859375,0],["2025-09-02",3877.0859375,3885.31396484375,3828.677001953125,3858.133056640625,0],["2025-09-03",3865.285888671875,3868.387939453125,3794.884033203125,3813.556884765625,0],["2025-09-04",3807.757080078125,3808.39599609375,3732.840087890625,3765.8759765625,0],["2025-09-05",3761.8798828125,3817.158935546875,3745.30908203125,3812.513916015625,0],["2025-09-08",3811.6689453125,3833.14306640625,3803.60302734375,3826.841064453125,0],["2025-09-09",3816.656982421875,3834.6708984375,3791.72412109375,3807.2919921875,0],["2025-09-10",3806.583984375,3826.99609375,3794.056884765625,3812.220947265625,0],["2025-09-11",3806.055908203125,3875.30908203125,3796.43505859375,3875.30908203125,0],["2025-09-12",3875.507080078125,3892.738037109375,3866.5390625,3870.597900390625,0],["2025-09-15",3876.096923828125,3879.737060546875,3855.971923828125,3860.50390625,0],["2025-09-16",3865.97998046875,3876.68994140625,3838.64794921875,3861.864990234375,0],["2025-09-17",3854.072998046875,3882.6689453125,3848.946044921875,3876.341064453125,0],["2025-09-18",3876.05908203125,3899.958984375,3800.9951171875,3831.656005859375,0],["2025-09-19",3830.444091796875,3843.169921875,3811.903076171875,3820.089111328125,0],["2025-09-22",3822.010009765625,3831.739990234375,3806.201904296875,3828.575927734375,0],["2025-09-23",3830.137939453125,3838.60595703125,3774.528076171875,3821.8330078125,0],["2025-09-24",3804.48291015625,3854.923095703125,3804.327880859375,3853.64208984375,0],["2025-09-25",3852.430908203125,3866.10595703125,3840.458984375,3853.302001953125,0],["2025-09-26",3839.85498046875,3856.60595703125,3828.10595703125,3828.10595703125,0],["2025-09-29",3828.166015625,3881.001953125,3809.534912109375,3862.531982421875,0],["2025-09-30",3869.705078125,3887.570068359375,3866.281005859375,3882.777099609375,0],["2025-10-09",3898.306884765625,3936.575927734375,3885.743896484375,3933.971923828125,0],["2025-10-10",3915.47509765625,3933.0048828125,3886.304931640625,3897.028076171875,0],["2025-10-13",3800.10498046875,3895.830078125,3800.10498046875,3889.501953125,0],["2025-10-14",3910.781982421875,3918.43603515625,3851.12109375,3865.22900390625,0],["2025-10-15",3867.535888671875,3912.291015625,3857.6669921875,3912.208984375,0],["2025-10-16",3900.68310546875,3931.050048828125,3899.1669921875,3916.22802734375,0],["2025-10-17",3912.0400390625,3921.06494140625,3835.364990234375,3839.7548828125,0],["2025-10-20",3865.552001953125,3877.720947265625,3850.366943359375,3863.89306640625,0],["2025-10-21",3870.7490234375,3919.318115234375,3868.14501953125,3916.33203125,0],["2025-10-22",3896.072998046875,3918.592041015625,3893.324951171875,3913.758056640625,0],["2025-10-23",3904.158935546875,3926.217041015625,3877.529052734375,3922.409912109375,0],["2025-10-24",3929.114990234375,3950.31201171875,3928.9599609375,3950.31201171875,0],["2025-10-27",3969.219970703125,3999.06689453125,3963.10205078125,3996.945068359375,0],["2025-10-28",3986.89111328125,4010.72802734375,3976.8330078125,3988.22412109375,0],["2025-10-29",3990.264892578125,4016.3310546875,3986.94091796875,4016.3310546875,0],["2025-10-30",4007.821044921875,4025.705078125,3984.827880859375,3986.90087890625,0],["2025-10-31",3985.06396484375,3986.742919921875,3951.73095703125,3954.7900390625,0],["2025-11-03",3954.077880859375,3977.304931640625,3937.02099609375,3976.52099609375,0],["2025-11-04",3973.4580078125,3985.882080078125,3938.52001953125,3960.18603515625,0],["2025-11-05",3922.583984375,3979.75390625,3922.583984375,3969.248046875,0],["2025-11-06",3973.34912109375,4008.799072265625,3973.34912109375,4007.760009765625,0],["2025-11-07",3994.31689453125,4012.0048828125,3993.69091796875,3997.555908203125,0],["2025-11-10",4001.7939453125,4018.696044921875,3990.8359375,4018.596923828125,0],["2025-11-11",4023.876953125,4024.93896484375,3991.51611328125,4002.758056640625,0],["2025-11-12",3996.56494140625,4020.376953125,3980.676025390625,4000.139892578125,0],["2025-11-13",3996.513916015625,4030.39794921875,3994.77099609375,4029.5009765625,0],["2025-11-14",4007.1259765625,4034.0791015625,3990.306884765625,3990.491943359375,0],["2025-11-17",3988.555908203125,3992.404052734375,3958.947998046875,3972.034912109375,0],["2025-11-18",3962.444091796875,3966.885009765625,3926.587890625,3939.81298828125,0],["2025-11-19",3937.919921875,3960.052001953125,3930.073974609375,3946.741943359375,0],["2025-11-20",3960.698974609375,3967.970947265625,3927.511962890625,3931.051025390625,0],["2025-11-21",3896.6650390625,3912.006103515625,3834.7490234375,3834.89111328125,0],["2025-11-24",3848.656005859375,3854.3310546875,3816.575927734375,3836.764892578125,0],["2025-11-25",3850.571044921875,3882.030029296875,3845.137939453125,3870.02294921875,0],["2025-11-26",3867.428955078125,3879.923095703125,3861.177001953125,3864.18408203125,0],["2025-11-27",3867.197021484375,3895.589111328125,3864.131103515625,3875.260009765625,0],["2025-11-28",3870.944091796875,3888.887939453125,3856.25,3888.595947265625,0],["2025-12-01",3894.212890625,3914.464111328125,3890.947998046875,3914.006103515625,0],["2025-12-02",3908.4560546875,3908.76904296875,3888.326904296875,3897.7119140625,0],["2025-12-03",3894.156005859375,3901.696044921875,3869.952880859375,3878.0,0],["2025-12-04",3879.741943359375,3888.860107421875,3859.049072265625,3875.79296875,0],["2025-12-05",3873.12109375,3907.781005859375,3863.31396484375,3902.80810546875,0],["2025-12-08",3909.22607421875,3936.31103515625,3904.738037109375,3924.077880859375,0],["2025-12-09",3916.509033203125,3923.89892578125,3902.1279296875,3909.52099609375,0],["2025-12-10",3901.126953125,3906.115966796875,3876.47509765625,3900.49609375,0],["2025-12-11",3903.89501953125,3904.962890625,3862.821044921875,3873.318115234375,0],["2025-12-12",3869.4130859375,3891.806884765625,3850.596923828125,3889.345947265625,0],["2025-12-15",3865.402099609375,3896.97705078125,3863.6298828125,3867.9208984375,0],["2025-12-16",3861.513916015625,3862.427001953125,3815.843994140625,3824.81201171875,0],["2025-12-17",3822.509033203125,3881.751953125,3817.99609375,3870.278076171875,0],["2025-12-18",3857.257080078125,3888.284912109375,3856.423095703125,3876.37109375,0],["2025-12-19",3878.22705078125,3902.6708984375,3871.777099609375,3890.447998046875,0],["2025-12-22",3900.534912109375,3920.011962890625,3900.514892578125,3917.364013671875,0],["2025-12-23",3919.10595703125,3937.126953125,3910.7451171875,3919.97900390625,0],["2025-12-24",3920.346923828125,3947.041015625,3912.31103515625,3940.947021484375,0],["2025-12-25",3937.718994140625,3964.072998046875,3936.077880859375,3959.62109375,0],["2025-12-26",3957.8330078125,3977.7060546875,3945.52392578125,3963.678955078125,0],["2025-12-29",3964.65087890625,3983.97900390625,3956.946044921875,3965.280029296875,0],["2025-12-30",3947.87109375,3979.989990234375,3947.4189453125,3965.115966796875,0],["2025-12-31",3968.72607421875,3977.535888671875,3955.487060546875,3968.840087890625,0],["2026-01-05",3986.971923828125,4025.262939453125,3983.575927734375,4023.4169921875,0],["2026-01-06",4026.01611328125,4083.6669921875,4025.087890625,4083.6669921875,0],["2026-01-07",4083.843017578125,4098.77685546875,4069.43603515625,4085.77197265625,0],["2026-01-08",4077.715087890625,4093.8720703125,4067.1220703125,4082.97900390625,0],["2026-01-09",4086.761962890625,4121.72314453125,4083.614990234375,4120.42578125,0],["2026-01-12",4134.89306640625,4168.35693359375,4119.87890625,4165.287109375,0],["2026-01-13",4169.7041015625,4179.7021484375,4126.23388671875,4138.7578125,0],["2026-01-14",4138.64599609375,4190.8662109375,4103.62109375,4126.0927734375,0],["2026-01-15",4106.22412109375,4133.0732421875,4096.85009765625,4112.60107421875,0],["2026-01-16",4127.06298828125,4140.22509765625,4091.81103515625,4101.9130859375,0],["2026-01-19",4090.718994140625,4126.51806640625,4090.056884765625,4114.0,0],["2026-01-20",4116.3662109375,4128.93017578125,4080.2939453125,4113.64892578125,0],["2026-01-21",4103.52880859375,4135.9580078125,4103.52880859375,4116.93994140625,0],["2026-01-22",4126.07177734375,4140.837890625,4109.9228515625,4122.576171875,0],["2026-01-23",4130.10693359375,4143.75,4120.2041015625,4136.1640625,0],["2026-01-26",4144.77783203125,4160.98486328125,4124.7001953125,4132.60498046875,0],["2026-01-27",4125.21484375,4158.8017578125,4101.830078125,4139.90380859375,0],["2026-01-28",4150.21484375,4170.14697265625,4138.01904296875,4151.23779296875,0],["2026-01-29",4155.91796875,4170.2138671875,4138.298828125,4157.98388671875,0],["2026-01-30",4131.9931640625,4152.85009765625,4064.777099609375,4117.9482421875,0],["2026-02-02",4079.7080078125,4103.4072265625,4013.656005859375,4015.74609375,0],["2026-02-03",4043.906005859375,4069.41796875,4002.781982421875,4067.738037109375,0],["2026-02-04",4064.677001953125,4104.62109375,4062.68310546875,4102.2021484375,0],["2026-02-05",4075.02490234375,4088.904052734375,4048.93896484375,4075.9169921875,0],["2026-02-06",4040.299072265625,4095.030029296875,4029.972900390625,4065.5830078125,0],["2026-02-09",4103.5400390625,4123.1591796875,4093.055908203125,4123.08984375,0],["2026-02-10",4127.76611328125,4134.337890625,4117.56298828125,4128.373046875,0],["2026-02-11",4124.42822265625,4142.56103515625,4122.42822265625,4131.98486328125,0],["2026-02-12",4136.990234375,4140.5927734375,4124.130859375,4134.01806640625,0],["2026-02-13",4115.923828125,4123.84423828125,4079.77001953125,4082.072998046875,0],["2026-02-24",4129.1337890625,4131.5498046875,4105.93701171875,4117.4091796875,0],["2026-02-25",4123.78076171875,4167.84423828125,4122.69921875,4147.22998046875,0],["2026-02-26",4151.06787109375,4152.19189453125,4127.15283203125,4146.630859375,0],["2026-02-27",4128.89697265625,4166.23388671875,4128.35986328125,4162.880859375,0],["2026-03-02",4151.80078125,4188.77001953125,4131.3681640625,4182.5908203125,0],["2026-03-03",4189.408203125,4197.22802734375,4116.01123046875,4122.67578125,0],["2026-03-04",4087.632080078125,4106.0400390625,4055.4130859375,4082.47412109375,0],["2026-03-05",4109.77685546875,4125.6171875,4090.62109375,4108.56689453125,0],["2026-03-06",4085.89599609375,4129.46484375,4085.89599609375,4124.19384765625,0],["2026-03-09",4098.69921875,4106.5341796875,4052.544921875,4096.60302734375,0],["2026-03-10",4098.5869140625,4123.9580078125,4098.5869140625,4123.13818359375,0],["2026-03-11",4123.6669921875,4135.8388671875,4112.7998046875,4133.43310546875,0],["2026-03-12",4133.2001953125,4141.64892578125,4103.1640625,4129.10302734375,0],["2026-03-13",4117.57421875,4134.080078125,4086.846923828125,4095.447998046875,0],["2026-03-16",4092.2490234375,4096.1328125,4048.0869140625,4084.785888671875,0],["2026-03-17",4086.294921875,4108.39990234375,4049.580078125,4049.906982421875,0],["2026-03-18",4053.304931640625,4065.373046875,4023.030029296875,4062.98388671875,0],["2026-03-19",4028.5419921875,4042.02197265625,3994.1650390625,4006.552001953125,0],["2026-03-20",4004.572998046875,4022.702880859375,3955.7109375,3957.052978515625,0],["2026-03-23",3904.950927734375,3906.6220703125,3794.68408203125,3813.282958984375,0],["2026-03-24",3849.631103515625,3881.424072265625,3807.993896484375,3881.280029296875,0],["2026-03-25",3892.26904296875,3933.06103515625,3891.81591796875,3931.8369140625,0],["2026-03-26",3924.9619140625,3937.10400390625,3880.572998046875,3889.0830078125,0],["2026-03-27",3852.093994140625,3924.10693359375,3852.093994140625,3913.72412109375,0],["2026-03-30",3884.277099609375,3924.2890625,3872.77587890625,3923.287109375,0],["2026-03-31",3924.06689453125,3948.81103515625,3891.861083984375,3891.861083984375,0],["2026-04-01",3939.56591796875,3955.943115234375,3929.9208984375,3948.552001953125,0],["2026-04-02",3940.799072265625,3952.575927734375,3900.115966796875,3919.284912109375,0],["2026-04-03",3927.592041015625,3929.529052734375,3871.300048828125,3880.096923828125,0],["2026-04-07",3884.14990234375,3902.60595703125,3875.68408203125,3890.1650390625,0],["2026-04-08",3930.2509765625,3994.998046875,3926.2490234375,3994.998046875,0],["2026-04-09",3967.6298828125,3979.126953125,3955.24609375,3966.1708984375,0],["2026-04-10",3985.464111328125,4011.02392578125,3979.81396484375,3986.22509765625,0],["2026-04-13",3971.197998046875,3991.261962890625,3966.197998046875,3988.55810546875,0],["2026-04-14",4006.72705078125,4026.625,3992.406982421875,4026.625,0],["2026-04-15",4039.470947265625,4050.62109375,4020.904052734375,4027.208984375,0],["2026-04-16",4030.137939453125,4057.8310546875,4028.908935546875,4055.547119140625,0],["2026-04-17",4043.381103515625,4058.60400390625,4038.428955078125,4051.425048828125,0],["2026-04-20",4053.375,4083.18994140625,4051.68505859375,4082.126953125,0],["2026-04-21",4075.844970703125,4086.636962890625,4062.133056640625,4085.076904296875,0],["2026-04-22",4074.81298828125,4106.84423828125,4074.679931640625,4106.2578125,0],["2026-04-23",4110.7880859375,4114.84423828125,4070.4599609375,4093.25,0],["2026-04-24",4081.032958984375,4092.613037109375,4061.14501953125,4079.89990234375,0],["2026-04-27",4074.81103515625,4092.8310546875,4071.080078125,4086.343994140625,0],["2026-04-28",4076.14306640625,4090.200927734375,4062.8720703125,4078.636962890625,0],["2026-04-29",4061.822021484375,4112.15185546875,4061.822021484375,4107.51416015625,0],["2026-04-30",4107.296875,4118.7548828125,4100.9658203125,4112.1591796875,0],["2026-05-06",4135.451171875,4166.14697265625,4129.9111328125,4160.173828125,0],["2026-05-07",4168.44677734375,4180.2099609375,4163.13720703125,4180.091796875,0],["2026-05-08",4163.85400390625,4183.06298828125,4154.24609375,4179.953125,0],["2026-05-11",4201.34716796875,4229.580078125,4186.08203125,4225.02099609375,0],["2026-05-12",4229.283203125,4230.18408203125,4199.34423828125,4214.48876953125,0],["2026-05-13",4192.31396484375,4245.06787109375,4192.31396484375,4242.57177734375,0],["2026-05-14",4256.1572265625,4258.86279296875,4177.9169921875,4177.9169921875,0],["2026-05-15",4174.1748046875,4191.80712890625,4114.0849609375,4135.38916015625,0],["2026-05-18",4120.14013671875,4145.6611328125,4108.60400390625,4131.52783203125,0],["2026-05-19",4122.9609375,4170.2890625,4107.9951171875,4169.5380859375,0],["2026-05-20",4152.6982421875,4169.84716796875,4139.97509765625,4162.18505859375,0],["2026-05-21",4174.376953125,4199.52685546875,4074.217041015625,4077.277099609375,0],["2026-05-22",4096.171875,4120.0869140625,4067.7470703125,4112.89892578125,0],["2026-05-25",4126.3369140625,4153.87890625,4119.7998046875,4152.56787109375,0],["2026-05-26",4137.31982421875,4150.2890625,4104.458984375,4145.373046875,0],["2026-05-27",4138.80517578125,4153.56201171875,4077.615966796875,4093.72705078125,0],["2026-05-28",4080.303955078125,4110.7822265625,4055.826904296875,4098.63623046875,0],["2026-05-29",4110.52099609375,4112.955078125,4055.885986328125,4068.569091796875,0],["2026-06-01",4067.157958984375,4093.041015625,4045.68994140625,4057.739990234375,0],["2026-06-02",4061.462890625,4089.574951171875,4032.5830078125,4075.10205078125,0],["2026-06-03",4068.341064453125,4107.0458984375,4059.906982421875,4083.97412109375,0],["2026-06-04",4053.669921875,4080.718017578125,4043.43310546875,4057.781005859375,0],["2026-06-05",4044.8291015625,4078.931884765625,4015.06298828125,4027.736083984375,0],["2026-06-08",3938.708984375,4007.492919921875,3927.85302734375,3959.337890625,0],["2026-06-09",3977.5390625,4010.8720703125,3955.907958984375,4010.031005859375,0],["2026-06-10",3985.125,4006.31298828125,3963.44189453125,3993.22607421875,0],["2026-06-11",3979.7060546875,3997.47802734375,3958.43701171875,3987.014892578125,0],["2026-06-12",4017.864990234375,4060.27099609375,4008.177001953125,4031.512939453125,0],["2026-06-15",4053.58203125,4097.166015625,4051.06494140625,4096.47216796875,0],["2026-06-16",4094.2119140625,4103.92578125,4077.8701171875,4091.89208984375,0],["2026-06-17",4074.291015625,4109.9580078125,4073.73193359375,4108.076171875,0],["2026-06-18",4094.22998046875,4117.451171875,4080.2939453125,4090.48095703125,0],["2026-06-22",4093.955078125,4164.41796875,4070.172119140625,4163.09716796875,0],["2026-06-23",4153.5927734375,4175.34814453125,4085.591064453125,4106.2509765625,0],["2026-06-24",4090.10009765625,4117.28515625,4075.491943359375,4110.81298828125,0],["2026-06-25",4103.48193359375,4133.09814453125,4093.009033203125,4120.28076171875,0],["2026-06-26",4098.68701171875,4099.77978515625,4007.85888671875,4027.264892578125,0],["2026-06-29",4026.68603515625,4075.333984375,3992.552001953125,4073.902099609375,0],["2026-06-30",4058.1689453125,4097.4150390625,4052.169921875,4094.39697265625,0],["2026-07-01",4090.760009765625,4143.31298828125,4087.534912109375,4112.44482421875,0],["2026-07-02",4054.0859375,4093.677978515625,4019.215087890625,4028.904052734375,0],["2026-07-03",4031.3349609375,4073.8798828125,4027.2548828125,4043.64306640625,0],["2026-07-06",4059.194091796875,4060.069091796875,4005.4140625,4041.238037109375,0],["2026-07-07",4019.493896484375,4028.513916015625,3971.712890625,3990.235107421875,0],["2026-07-08",3996.806884765625,4016.02587890625,3967.9130859375,3970.8798828125,0],["2026-07-09",3977.547119140625,4040.5390625,3938.876953125,4036.587890625,0],["2026-07-10",4031.537109375,4074.827880859375,3995.806884765625,3996.162109375,0],["2026-07-13",3966.02294921875,3983.052978515625,3900.6669921875,3913.7939453125,0],["2026-07-14",3909.27392578125,3967.1259765625,3869.303955078125,3967.1259765625,0],["2026-07-15",3963.72705078125,3981.672119140625,3943.695068359375,3955.577880859375,0],["2026-07-16",3912.381103515625,3940.449951171875,3867.60107421875,3882.4130859375,0],["2026-07-17",3865.31591796875,3869.215087890625,3745.174072265625,3764.155029296875,0],["2026-07-20",3791.662109375,3831.658935546875,3741.110107421875,3796.281005859375,0],["2026-07-21",3812.162109375,3864.60009765625,3743.360107421875,3864.366943359375,0],["2026-07-22",3839.6650390625,3884.43505859375,3839.6650390625,3867.033935546875,0],["2026-07-23",3868.0869140625,3878.83203125,3851.7060546875,3876.777099609375,0],["2026-07-24",3853.632080078125,3861.0400390625,3808.635986328125,3814.197998046875,0],["2026-07-27",3808.903076171875,3858.31005859375,3793.448974609375,3858.2451171875,0],["2026-07-28",3823.133056640625,3844.011962890625,3797.373046875,3813.31494140625,0],["2026-07-29",3823.29296875,3845.76611328125,3782.48095703125,3828.468994140625,0],["2026-07-30",3812.111083984375,3839.341064453125,3767.5029296875,3804.693115234375,0],["2026-07-31",3833.535888671875,3847.093017578125,3822.3740234375,3832.261962890625,0],["2026-08-03",3812.613037109375,3827.635986328125,3797.64306640625,3809.6630859375,0],["2026-08-04",3816.3701171875,3831.93994140625,3799.52392578125,3822.284912109375,0],["2026-08-05",3815.1220703125,3884.39697265625,3815.1220703125,3878.429931640625,0],["2026-08-06",3864.27294921875,3902.053955078125,3864.27294921875,3900.35205078125,0],["2026-08-07",3896.485107421875,3940.93505859375,3885.625,3940.037109375,0],["2026-08-10",3943.81591796875,3967.592041015625,3938.625,3966.593994140625,0],["2026-08-11",3950.7080078125,3966.39111328125,3930.638916015625,3934.093017578125,0],["2026-08-12",3933.552978515625,3950.62109375,3927.549072265625,3946.675048828125,0],["2026-08-13",3957.160888671875,3968.47607421875,3924.64208984375,3926.965087890625,0],["2026-08-14",3930.02099609375,3932.639892578125,3903.705078125,3927.177001953125,0],["2026-08-17",3930.10400390625,3983.507080078125,3924.47412109375,3982.654052734375,0],["2026-08-18",3979.489990234375,3994.180908203125,3955.60107421875,3990.303955078125,0],["2026-08-19",3952.1220703125,3961.136962890625,3879.5791015625,3894.422119140625,0],["2026-08-20",3907.2060546875,3925.06201171875,3888.09912109375,3903.720947265625,0],["2026-08-21",3891.175048828125,3912.131103515625,3883.787109375,3905.202880859375,0],["2026-08-24",3902.696044921875,3910.239990234375,3855.35205078125,3882.008056640625,0],["2026-08-25",3863.368896484375,3896.2060546875,3850.863037109375,3889.445068359375,0],["2026-08-26",3881.740966796875,3926.43505859375,3881.740966796875,3912.52294921875,0],["2026-08-27",3911.89111328125,3958.032958984375,3909.31201171875,3956.571044921875,0],["2026-08-28",3950.237060546875,3970.31005859375,3947.798095703125,3952.178955078125,0],["2026-08-31",3926.531005859375,3986.298095703125,3926.50390625,3986.298095703125,0],["2026-09-01",3979.881103515625,3995.175048828125,3976.468994140625,3979.887939453125,0],["2026-09-02",3963.06591796875,3965.80810546875,3932.2509765625,3941.385986328125,0],["2026-09-03",3952.794921875,3968.112060546875,3930.447021484375,3942.087890625,0],["2026-09-04",3955.549072265625,3980.201904296875,3915.220947265625,3930.115966796875,0],["2026-09-07",3942.509033203125,3948.4208984375,3916.490966796875,3932.698974609375,0],["2026-09-08",3935.548095703125,3951.322021484375,3925.719970703125,3940.551025390625,0],["2026-09-09",3943.922119140625,3958.116943359375,3933.468994140625,3951.507080078125,0],["2026-09-10",3939.094970703125,3949.2548828125,3927.346923828125,3934.404052734375,0],["2026-09-11",3910.923095703125,3912.324951171875,3852.031982421875,3888.111083984375,0],["2026-09-14",3867.02099609375,3895.510009765625,3867.02099609375,3885.3330078125,0],["2026-09-15",3879.72607421875,3891.6201171875,3858.14990234375,3864.279052734375,0],["2026-09-16",3861.74609375,3894.6640625,3842.720947265625,3891.60107421875,0],["2026-09-17",3876.998046875,3898.8359375,3866.89208984375,3875.60400390625,0],["2026-09-18",3891.9609375,3919.6689453125,3888.49609375,3911.87109375,0],["2026-09-21",3920.27294921875,3950.93896484375,3918.1279296875,3949.906982421875,0],["2026-09-22",3963.806884765625,3967.680908203125,3945.4169921875,3952.1279296875,0],["2026-09-23",3951.365966796875,3951.52294921875,3934.4580078125,3936.52001953125,0],["2026-09-24",3925.322998046875,3930.49609375,3888.3740234375,3888.3740234375,0],["2026-09-28",3878.408935546875,3878.408935546875,3806.6708984375,3823.62109375,0],["2026-09-29",3816.154052734375,3843.8369140625,3810.81201171875,3830.450927734375,0],["2026-09-30",3839.2529296875,3851.217041015625,3833.0859375,3842.195,0]]}